円谷フィールズホールディングス(2767)の株価時系列情報
円谷フィールズホールディングス(2767)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 332,000 | 339,000 | 325,000 | 338,000 | 3,807 |
| 2005/12/29 | 319,000 | 329,000 | 313,000 | 323,000 | 4,017 |
| 2005/12/28 | 298,000 | 309,000 | 297,000 | 309,000 | 1,777 |
| 2005/12/27 | 296,000 | 298,000 | 293,000 | 295,000 | 1,387 |
| 2005/12/26 | 300,000 | 302,000 | 295,000 | 296,000 | 1,378 |
| 2005/12/22 | 301,000 | 304,000 | 295,000 | 297,000 | 1,427 |
| 2005/12/21 | 310,000 | 313,000 | 301,000 | 303,000 | 2,041 |
| 2005/12/20 | 299,000 | 310,000 | 299,000 | 308,000 | 2,783 |
| 2005/12/19 | 294,000 | 297,000 | 293,000 | 295,000 | 1,139 |
| 2005/12/16 | 292,000 | 298,000 | 290,000 | 290,000 | 1,500 |
| 2005/12/15 | 286,000 | 295,000 | 284,000 | 292,000 | 2,589 |
| 2005/12/14 | 282,000 | 284,000 | 282,000 | 283,000 | 867 |
| 2005/12/13 | 283,000 | 284,000 | 280,000 | 282,000 | 1,051 |
| 2005/12/12 | 285,000 | 286,000 | 283,000 | 284,000 | 787 |
| 2005/12/09 | 285,000 | 286,000 | 284,000 | 285,000 | 469 |
| 2005/12/08 | 287,000 | 288,000 | 285,000 | 286,000 | 552 |
| 2005/12/07 | 290,000 | 290,000 | 286,000 | 286,000 | 595 |
| 2005/12/06 | 287,000 | 290,000 | 287,000 | 289,000 | 574 |
| 2005/12/05 | 287,000 | 289,000 | 287,000 | 287,000 | 537 |
| 2005/12/02 | 287,000 | 289,000 | 286,000 | 289,000 | 520 |
| 2005/12/01 | 291,000 | 295,000 | 288,000 | 288,000 | 508 |
| 2005/11/30 | 286,000 | 290,000 | 285,000 | 290,000 | 698 |
| 2005/11/29 | 287,000 | 290,000 | 286,000 | 287,000 | 416 |
| 2005/11/28 | 290,000 | 291,000 | 287,000 | 288,000 | 495 |
| 2005/11/25 | 294,000 | 295,000 | 286,000 | 291,000 | 1,096 |
| 2005/11/24 | 298,000 | 298,000 | 294,000 | 296,000 | 602 |
| 2005/11/22 | 297,000 | 299,000 | 296,000 | 298,000 | 294 |
| 2005/11/21 | 299,000 | 301,000 | 297,000 | 297,000 | 536 |
| 2005/11/18 | 299,000 | 300,000 | 298,000 | 298,000 | 372 |
| 2005/11/17 | 301,000 | 303,000 | 298,000 | 298,000 | 426 |
| 2005/11/16 | 300,000 | 302,000 | 298,000 | 301,000 | 290 |
| 2005/11/15 | 302,000 | 306,000 | 299,000 | 300,000 | 486 |
| 2005/11/14 | 307,000 | 307,000 | 300,000 | 302,000 | 617 |
| 2005/11/11 | 310,000 | 317,000 | 300,000 | 308,000 | 1,038 |
| 2005/11/10 | 293,000 | 316,000 | 292,000 | 315,000 | 1,825 |
| 2005/11/09 | 292,000 | 293,000 | 291,000 | 292,000 | 410 |
| 2005/11/08 | 294,000 | 294,000 | 291,000 | 292,000 | 463 |
| 2005/11/07 | 297,000 | 299,000 | 292,000 | 296,000 | 692 |
| 2005/11/04 | 300,000 | 302,000 | 296,000 | 301,000 | 546 |
| 2005/11/02 | 300,000 | 301,000 | 295,000 | 301,000 | 640 |
| 2005/11/01 | 299,000 | 303,000 | 298,000 | 300,000 | 364 |
| 2005/10/31 | 303,000 | 303,000 | 300,000 | 301,000 | 245 |
| 2005/10/28 | 301,000 | 303,000 | 299,000 | 303,000 | 213 |
| 2005/10/27 | 309,000 | 310,000 | 301,000 | 302,000 | 430 |
| 2005/10/26 | 300,000 | 309,000 | 299,000 | 309,000 | 436 |
| 2005/10/25 | 301,000 | 303,000 | 298,000 | 299,000 | 322 |
| 2005/10/24 | 306,000 | 306,000 | 298,000 | 302,000 | 758 |
| 2005/10/21 | 314,000 | 316,000 | 306,000 | 311,000 | 617 |
| 2005/10/20 | 324,000 | 324,000 | 313,000 | 318,000 | 1,465 |
| 2005/10/19 | 307,000 | 322,000 | 303,000 | 319,000 | 2,124 |
| 2005/10/18 | 298,000 | 304,000 | 295,000 | 304,000 | 497 |
| 2005/10/17 | 297,000 | 300,000 | 295,000 | 297,000 | 384 |
| 2005/10/14 | 297,000 | 298,000 | 295,000 | 297,000 | 430 |
| 2005/10/13 | 297,000 | 298,000 | 294,000 | 298,000 | 352 |
| 2005/10/12 | 288,000 | 301,000 | 288,000 | 301,000 | 866 |
| 2005/10/11 | 290,000 | 291,000 | 288,000 | 289,000 | 499 |
| 2005/10/07 | 289,000 | 292,000 | 288,000 | 292,000 | 309 |
| 2005/10/06 | 295,000 | 295,000 | 286,000 | 293,000 | 504 |
| 2005/10/05 | 301,000 | 303,000 | 295,000 | 296,000 | 842 |
| 2005/10/04 | 304,000 | 307,000 | 301,000 | 301,000 | 751 |
| 2005/10/03 | 302,000 | 304,000 | 299,000 | 304,000 | 667 |
| 2005/09/30 | 284,000 | 299,000 | 281,000 | 298,000 | 1,088 |
| 2005/09/29 | 299,000 | 299,000 | 282,000 | 288,000 | 1,703 |
| 2005/09/28 | 310,000 | 311,000 | 302,000 | 304,000 | 912 |
| 2005/09/27 | 315,000 | 317,000 | 311,000 | 314,000 | 751 |
| 2005/09/26 | 317,000 | 319,000 | 314,000 | 316,000 | 693 |
| 2005/09/22 | 313,000 | 314,000 | 312,000 | 314,000 | 465 |
| 2005/09/21 | 324,000 | 325,000 | 312,000 | 317,000 | 915 |
| 2005/09/20 | 328,000 | 328,000 | 323,000 | 324,000 | 1,257 |
| 2005/09/16 | 320,000 | 322,000 | 318,000 | 320,000 | 647 |
| 2005/09/15 | 318,000 | 319,000 | 316,000 | 318,000 | 658 |
| 2005/09/14 | 315,000 | 317,000 | 312,000 | 315,000 | 926 |
| 2005/09/13 | 317,000 | 317,000 | 314,000 | 316,000 | 854 |
| 2005/09/12 | 319,000 | 321,000 | 315,000 | 317,000 | 670 |
| 2005/09/09 | 315,000 | 317,000 | 312,000 | 315,000 | 784 |
| 2005/09/08 | 318,000 | 319,000 | 312,000 | 312,000 | 889 |
| 2005/09/07 | 331,000 | 332,000 | 318,000 | 318,000 | 1,799 |
| 2005/09/06 | 321,000 | 329,000 | 321,000 | 326,000 | 2,707 |
| 2005/09/05 | 316,000 | 319,000 | 313,000 | 318,000 | 2,010 |
| 2005/09/02 | 313,000 | 314,000 | 305,000 | 311,000 | 3,687 |
| 2005/09/01 | 325,000 | 327,000 | 313,000 | 315,000 | 3,155 |
| 2005/08/31 | 335,000 | 337,000 | 321,000 | 323,000 | 3,943 |
| 2005/08/30 | 336,000 | 341,000 | 330,000 | 340,000 | 6,551 |
| 2005/08/29 | 348,000 | 348,000 | 348,000 | 348,000 | 157 |
| 2005/08/26 | 385,000 | 398,000 | 384,000 | 398,000 | 813 |
| 2005/08/25 | 390,000 | 390,000 | 384,000 | 386,000 | 488 |
| 2005/08/24 | 391,000 | 393,000 | 390,000 | 392,000 | 339 |
| 2005/08/23 | 397,000 | 397,000 | 391,000 | 393,000 | 536 |
| 2005/08/22 | 402,000 | 402,000 | 396,000 | 397,000 | 356 |
| 2005/08/19 | 396,000 | 403,000 | 395,000 | 397,000 | 887 |
| 2005/08/18 | 399,000 | 400,000 | 392,000 | 394,000 | 917 |
| 2005/08/17 | 393,000 | 398,000 | 392,000 | 398,000 | 348 |
| 2005/08/16 | 390,000 | 396,000 | 390,000 | 394,000 | 335 |
| 2005/08/15 | 399,000 | 399,000 | 389,000 | 391,000 | 724 |
| 2005/08/12 | 396,000 | 400,000 | 392,000 | 396,000 | 382 |
| 2005/08/11 | 404,000 | 407,000 | 397,000 | 398,000 | 420 |
| 2005/08/10 | 410,000 | 415,000 | 399,000 | 399,000 | 1,020 |
| 2005/08/09 | 393,000 | 406,000 | 389,000 | 405,000 | 688 |
| 2005/08/08 | 379,000 | 394,000 | 376,000 | 392,000 | 861 |
| 2005/08/05 | 380,000 | 405,000 | 379,000 | 399,000 | 976 |
| 2005/08/04 | 384,000 | 384,000 | 374,000 | 380,000 | 1,031 |
| 2005/08/03 | 395,000 | 395,000 | 386,000 | 387,000 | 841 |
| 2005/08/02 | 406,000 | 408,000 | 397,000 | 397,000 | 919 |
| 2005/08/01 | 412,000 | 413,000 | 406,000 | 406,000 | 628 |
| 2005/07/29 | 414,000 | 415,000 | 409,000 | 413,000 | 364 |
| 2005/07/28 | 414,000 | 418,000 | 410,000 | 412,000 | 522 |
| 2005/07/27 | 409,000 | 419,000 | 405,000 | 409,000 | 1,231 |
| 2005/07/26 | 417,000 | 417,000 | 409,000 | 410,000 | 690 |
| 2005/07/25 | 425,000 | 427,000 | 414,000 | 418,000 | 1,070 |
| 2005/07/22 | 428,000 | 429,000 | 422,000 | 427,000 | 894 |
| 2005/07/21 | 435,000 | 436,000 | 429,000 | 431,000 | 944 |
| 2005/07/20 | 434,000 | 437,000 | 429,000 | 437,000 | 1,045 |
| 2005/07/19 | 433,000 | 435,000 | 430,000 | 431,000 | 453 |
| 2005/07/15 | 432,000 | 435,000 | 427,000 | 433,000 | 1,095 |
| 2005/07/14 | 432,000 | 437,000 | 426,000 | 430,000 | 1,825 |
| 2005/07/13 | 426,000 | 435,000 | 423,000 | 435,000 | 1,704 |
| 2005/07/12 | 428,000 | 432,000 | 427,000 | 427,000 | 1,431 |
| 2005/07/11 | 433,000 | 435,000 | 428,000 | 430,000 | 664 |
| 2005/07/08 | 428,000 | 436,000 | 427,000 | 428,000 | 1,179 |
| 2005/07/07 | 442,000 | 442,000 | 427,000 | 434,000 | 1,509 |
| 2005/07/06 | 450,000 | 450,000 | 442,000 | 447,000 | 979 |
| 2005/07/05 | 451,000 | 455,000 | 443,000 | 448,000 | 2,572 |
| 2005/07/04 | 434,000 | 450,000 | 428,000 | 447,000 | 3,873 |
| 2005/07/01 | 434,000 | 434,000 | 425,000 | 429,000 | 1,316 |
| 2005/06/30 | 431,000 | 431,000 | 423,000 | 425,000 | 735 |
| 2005/06/29 | 433,000 | 438,000 | 420,000 | 433,000 | 2,269 |
| 2005/06/28 | 415,000 | 426,000 | 409,000 | 424,000 | 901 |
| 2005/06/27 | 417,000 | 420,000 | 405,000 | 414,000 | 860 |
| 2005/06/24 | 415,000 | 424,000 | 412,000 | 421,000 | 876 |
| 2005/06/23 | 426,000 | 438,000 | 419,000 | 423,000 | 1,701 |
| 2005/06/22 | 427,000 | 428,000 | 423,000 | 426,000 | 938 |
| 2005/06/21 | 427,000 | 434,000 | 420,000 | 424,000 | 2,565 |
| 2005/06/20 | 395,000 | 438,000 | 395,000 | 430,000 | 6,074 |
| 2005/06/17 | 391,000 | 392,000 | 387,000 | 390,000 | 463 |
| 2005/06/16 | 393,000 | 393,000 | 386,000 | 390,000 | 580 |
| 2005/06/15 | 388,000 | 393,000 | 380,000 | 383,000 | 780 |
| 2005/06/14 | 390,000 | 393,000 | 385,000 | 386,000 | 434 |
| 2005/06/13 | 383,000 | 389,000 | 381,000 | 388,000 | 507 |
| 2005/06/10 | 380,000 | 387,000 | 377,000 | 378,000 | 1,119 |
| 2005/06/09 | 389,000 | 393,000 | 373,000 | 377,000 | 1,299 |
| 2005/06/08 | 402,000 | 403,000 | 387,000 | 388,000 | 1,429 |
| 2005/06/07 | 399,000 | 409,000 | 395,000 | 402,000 | 1,947 |
| 2005/06/06 | 385,000 | 402,000 | 384,000 | 397,000 | 2,084 |
| 2005/06/03 | 383,000 | 387,000 | 379,000 | 385,000 | 1,199 |
| 2005/06/02 | 383,000 | 383,000 | 375,000 | 382,000 | 1,084 |
| 2005/06/01 | 388,000 | 397,000 | 375,000 | 378,000 | 2,576 |
| 2005/05/31 | 385,000 | 391,000 | 380,000 | 386,000 | 1,146 |
| 2005/05/30 | 391,000 | 394,000 | 374,000 | 383,000 | 1,530 |
| 2005/05/27 | 369,000 | 386,000 | 367,000 | 376,000 | 2,042 |
| 2005/05/26 | 371,000 | 373,000 | 364,000 | 364,000 | 1,316 |
| 2005/05/25 | 390,000 | 391,000 | 377,000 | 381,000 | 1,092 |
| 2005/05/24 | 408,000 | 408,000 | 393,000 | 395,000 | 1,322 |
| 2005/05/23 | 420,000 | 420,000 | 400,000 | 410,000 | 1,537 |
| 2005/05/20 | 435,000 | 435,000 | 425,000 | 428,000 | 199 |
| 2005/05/19 | 442,000 | 442,000 | 426,000 | 431,000 | 872 |
| 2005/05/18 | 419,000 | 427,000 | 417,000 | 427,000 | 878 |
| 2005/05/17 | 450,000 | 451,000 | 396,000 | 421,000 | 2,168 |
| 2005/05/16 | 460,000 | 464,000 | 440,000 | 443,000 | 1,128 |
| 2005/05/13 | 475,000 | 479,000 | 460,000 | 477,000 | 457 |
| 2005/05/12 | 472,000 | 486,000 | 472,000 | 474,000 | 582 |
| 2005/05/11 | 479,000 | 479,000 | 470,000 | 470,000 | 289 |
| 2005/05/10 | 490,000 | 490,000 | 480,000 | 482,000 | 329 |
| 2005/05/09 | 494,000 | 495,000 | 480,000 | 487,000 | 1,027 |
| 2005/05/06 | 488,000 | 489,000 | 481,000 | 485,000 | 748 |
| 2005/05/02 | 479,000 | 492,000 | 472,000 | 488,000 | 976 |
| 2005/04/28 | 472,000 | 475,000 | 466,000 | 466,000 | 630 |
| 2005/04/27 | 460,000 | 473,000 | 457,000 | 472,000 | 904 |
| 2005/04/26 | 454,000 | 463,000 | 454,000 | 456,000 | 602 |
| 2005/04/25 | 458,000 | 459,000 | 452,000 | 453,000 | 478 |
| 2005/04/22 | 472,000 | 474,000 | 459,000 | 461,000 | 652 |
| 2005/04/21 | 460,000 | 465,000 | 456,000 | 462,000 | 831 |
| 2005/04/20 | 469,000 | 483,000 | 468,000 | 480,000 | 1,129 |
| 2005/04/19 | 450,000 | 467,000 | 446,000 | 461,000 | 945 |
| 2005/04/18 | 478,000 | 479,000 | 438,000 | 448,000 | 2,382 |
| 2005/04/15 | 485,000 | 486,000 | 480,000 | 483,000 | 541 |
| 2005/04/14 | 498,000 | 498,000 | 482,000 | 494,000 | 519 |
| 2005/04/13 | 503,000 | 508,000 | 493,000 | 498,000 | 564 |
| 2005/04/12 | 515,000 | 515,000 | 492,000 | 493,000 | 2,345 |
| 2005/04/11 | 521,000 | 521,000 | 514,000 | 516,000 | 597 |
| 2005/04/08 | 524,000 | 526,000 | 520,000 | 521,000 | 626 |
| 2005/04/07 | 523,000 | 527,000 | 520,000 | 520,000 | 593 |
| 2005/04/06 | 536,000 | 536,000 | 520,000 | 520,000 | 1,017 |
| 2005/04/05 | 522,000 | 537,000 | 520,000 | 537,000 | 997 |
| 2005/04/04 | 520,000 | 525,000 | 516,000 | 522,000 | 636 |
| 2005/04/01 | 516,000 | 535,000 | 516,000 | 523,000 | 689 |
| 2005/03/31 | 525,000 | 526,000 | 515,000 | 524,000 | 405 |
| 2005/03/30 | 521,000 | 529,000 | 511,000 | 518,000 | 1,180 |
| 2005/03/29 | 536,000 | 540,000 | 533,000 | 537,000 | 443 |
| 2005/03/28 | 540,000 | 550,000 | 538,000 | 541,000 | 451 |
| 2005/03/25 | 564,000 | 566,000 | 541,000 | 552,000 | 638 |
| 2005/03/24 | 574,000 | 574,000 | 563,000 | 566,000 | 567 |
| 2005/03/23 | 570,000 | 573,000 | 560,000 | 568,000 | 900 |
| 2005/03/22 | 551,000 | 570,000 | 549,000 | 563,000 | 803 |
| 2005/03/18 | 535,000 | 553,000 | 532,000 | 551,000 | 486 |
| 2005/03/17 | 532,000 | 540,000 | 531,000 | 535,000 | 536 |
| 2005/03/16 | 534,000 | 545,000 | 532,000 | 542,000 | 509 |
| 2005/03/15 | 544,000 | 545,000 | 530,000 | 532,000 | 660 |
| 2005/03/14 | 550,000 | 552,000 | 544,000 | 546,000 | 390 |
| 2005/03/11 | 545,000 | 557,000 | 541,000 | 552,000 | 485 |
| 2005/03/10 | 552,000 | 555,000 | 542,000 | 544,000 | 600 |
| 2005/03/09 | 562,000 | 565,000 | 550,000 | 551,000 | 544 |
| 2005/03/08 | 568,000 | 568,000 | 558,000 | 562,000 | 391 |
| 2005/03/07 | 571,000 | 574,000 | 563,000 | 569,000 | 429 |
| 2005/03/04 | 580,000 | 580,000 | 566,000 | 568,000 | 493 |
| 2005/03/03 | 569,000 | 581,000 | 565,000 | 579,000 | 828 |
| 2005/03/02 | 571,000 | 575,000 | 565,000 | 565,000 | 416 |
| 2005/03/01 | 575,000 | 575,000 | 565,000 | 571,000 | 512 |
| 2005/02/28 | 584,000 | 584,000 | 570,000 | 575,000 | 690 |
| 2005/02/25 | 586,000 | 589,000 | 582,000 | 584,000 | 638 |
| 2005/02/24 | 587,000 | 594,000 | 579,000 | 590,000 | 2,755 |
| 2005/02/23 | 555,000 | 585,000 | 549,000 | 584,000 | 2,892 |
| 2005/02/22 | 549,000 | 558,000 | 542,000 | 549,000 | 605 |
| 2005/02/21 | 530,000 | 550,000 | 527,000 | 543,000 | 564 |
| 2005/02/18 | 535,000 | 540,000 | 525,000 | 530,000 | 697 |
| 2005/02/17 | 530,000 | 557,000 | 527,000 | 540,000 | 724 |
| 2005/02/16 | 549,000 | 549,000 | 523,000 | 533,000 | 947 |
| 2005/02/15 | 569,000 | 570,000 | 552,000 | 557,000 | 885 |
| 2005/02/14 | 519,000 | 569,000 | 519,000 | 569,000 | 2,582 |
| 2005/02/10 | 577,000 | 588,000 | 571,000 | 579,000 | 1,081 |
| 2005/02/09 | 597,000 | 597,000 | 586,000 | 587,000 | 559 |
| 2005/02/08 | 597,000 | 602,000 | 591,000 | 598,000 | 1,127 |
| 2005/02/07 | 610,000 | 610,000 | 599,000 | 607,000 | 1,557 |
| 2005/02/04 | 605,000 | 607,000 | 593,000 | 607,000 | 2,124 |
| 2005/02/03 | 609,000 | 609,000 | 590,000 | 595,000 | 1,217 |
| 2005/02/02 | 610,000 | 615,000 | 598,000 | 602,000 | 3,503 |
| 2005/02/01 | 572,000 | 613,000 | 570,000 | 610,000 | 9,296 |
| 2005/01/31 | 579,000 | 579,000 | 565,000 | 569,000 | 1,168 |
| 2005/01/28 | 580,000 | 582,000 | 574,000 | 574,000 | 593 |
| 2005/01/27 | 585,000 | 585,000 | 573,000 | 579,000 | 857 |
| 2005/01/26 | 594,000 | 595,000 | 574,000 | 585,000 | 1,511 |
| 2005/01/25 | 596,000 | 596,000 | 586,000 | 587,000 | 1,488 |
| 2005/01/24 | 581,000 | 594,000 | 580,000 | 593,000 | 1,641 |
| 2005/01/21 | 566,000 | 587,000 | 566,000 | 581,000 | 1,658 |
| 2005/01/20 | 580,000 | 583,000 | 570,000 | 573,000 | 1,580 |
| 2005/01/19 | 590,000 | 592,000 | 581,000 | 584,000 | 1,829 |
| 2005/01/18 | 600,000 | 600,000 | 577,000 | 583,000 | 2,838 |
| 2005/01/17 | 596,000 | 606,000 | 592,000 | 596,000 | 3,670 |
| 2005/01/14 | 575,000 | 593,000 | 573,000 | 593,000 | 2,836 |
| 2005/01/13 | 588,000 | 592,000 | 564,000 | 576,000 | 4,131 |
| 2005/01/12 | 568,000 | 586,000 | 565,000 | 578,000 | 6,027 |
| 2005/01/11 | 563,000 | 570,000 | 548,000 | 560,000 | 2,566 |
| 2005/01/07 | 570,000 | 572,000 | 552,000 | 558,000 | 1,467 |
| 2005/01/06 | 564,000 | 569,000 | 558,000 | 562,000 | 2,360 |
| 2005/01/05 | 569,000 | 576,000 | 555,000 | 574,000 | 3,016 |
| 2005/01/04 | 556,000 | 578,000 | 553,000 | 569,000 | 3,320 |