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 |
|---|---|---|---|---|---|
| 2006/12/29 | 258,000 | 262,000 | 257,000 | 260,000 | 660 |
| 2006/12/28 | 255,000 | 259,000 | 251,000 | 258,000 | 908 |
| 2006/12/27 | 252,000 | 257,000 | 249,000 | 251,000 | 1,614 |
| 2006/12/26 | 244,000 | 252,000 | 244,000 | 249,000 | 1,301 |
| 2006/12/25 | 249,000 | 250,000 | 242,000 | 243,000 | 1,062 |
| 2006/12/22 | 251,000 | 253,000 | 247,000 | 248,000 | 1,367 |
| 2006/12/21 | 266,000 | 269,000 | 250,000 | 254,000 | 2,628 |
| 2006/12/20 | 255,000 | 264,000 | 252,000 | 264,000 | 1,457 |
| 2006/12/19 | 251,000 | 258,000 | 247,000 | 251,000 | 2,256 |
| 2006/12/18 | 260,000 | 261,000 | 246,000 | 251,000 | 2,311 |
| 2006/12/15 | 265,000 | 267,000 | 259,000 | 260,000 | 1,956 |
| 2006/12/14 | 256,000 | 264,000 | 255,000 | 260,000 | 2,873 |
| 2006/12/13 | 260,000 | 278,000 | 253,000 | 256,000 | 3,026 |
| 2006/12/12 | 293,000 | 294,000 | 264,000 | 268,000 | 4,051 |
| 2006/12/11 | 282,000 | 295,000 | 282,000 | 290,000 | 5,767 |
| 2006/12/08 | 263,000 | 278,000 | 263,000 | 278,000 | 4,405 |
| 2006/12/07 | 250,000 | 262,000 | 249,000 | 261,000 | 3,397 |
| 2006/12/06 | 249,000 | 251,000 | 245,000 | 246,000 | 4,110 |
| 2006/12/05 | 246,000 | 251,000 | 243,000 | 249,000 | 4,862 |
| 2006/12/04 | 228,000 | 240,000 | 227,000 | 238,000 | 4,142 |
| 2006/12/01 | 232,000 | 237,000 | 231,000 | 234,000 | 2,699 |
| 2006/11/30 | 233,000 | 237,000 | 230,000 | 235,000 | 4,529 |
| 2006/11/29 | 221,000 | 224,000 | 218,000 | 222,000 | 2,856 |
| 2006/11/28 | 214,000 | 218,000 | 212,000 | 216,000 | 1,938 |
| 2006/11/27 | 220,000 | 226,000 | 217,000 | 218,000 | 1,892 |
| 2006/11/24 | 223,000 | 227,000 | 211,000 | 223,000 | 3,529 |
| 2006/11/22 | 211,000 | 228,000 | 206,000 | 225,000 | 4,850 |
| 2006/11/21 | 209,000 | 215,000 | 201,000 | 209,000 | 7,335 |
| 2006/11/20 | 211,000 | 213,000 | 193,000 | 198,000 | 8,481 |
| 2006/11/17 | 242,000 | 244,000 | 216,000 | 216,000 | 4,296 |
| 2006/11/16 | 251,000 | 255,000 | 242,000 | 244,000 | 2,691 |
| 2006/11/15 | 248,000 | 257,000 | 243,000 | 251,000 | 3,755 |
| 2006/11/14 | 245,000 | 247,000 | 239,000 | 245,000 | 5,348 |
| 2006/11/13 | 256,000 | 259,000 | 239,000 | 248,000 | 2,942 |
| 2006/11/10 | 260,000 | 268,000 | 254,000 | 255,000 | 3,677 |
| 2006/11/09 | 269,000 | 269,000 | 253,000 | 258,000 | 4,260 |
| 2006/11/08 | 287,000 | 288,000 | 271,000 | 273,000 | 3,591 |
| 2006/11/07 | 295,000 | 297,000 | 286,000 | 286,000 | 1,688 |
| 2006/11/06 | 293,000 | 293,000 | 286,000 | 289,000 | 1,234 |
| 2006/11/02 | 299,000 | 300,000 | 293,000 | 294,000 | 1,037 |
| 2006/11/01 | 297,000 | 298,000 | 293,000 | 298,000 | 1,838 |
| 2006/10/31 | 305,000 | 306,000 | 292,000 | 297,000 | 2,407 |
| 2006/10/30 | 310,000 | 310,000 | 299,000 | 300,000 | 1,093 |
| 2006/10/27 | 305,000 | 313,000 | 304,000 | 311,000 | 863 |
| 2006/10/26 | 305,000 | 306,000 | 303,000 | 304,000 | 690 |
| 2006/10/25 | 310,000 | 311,000 | 302,000 | 307,000 | 1,182 |
| 2006/10/24 | 315,000 | 315,000 | 307,000 | 309,000 | 871 |
| 2006/10/23 | 306,000 | 313,000 | 304,000 | 312,000 | 1,804 |
| 2006/10/20 | 311,000 | 313,000 | 305,000 | 307,000 | 1,976 |
| 2006/10/19 | 320,000 | 323,000 | 313,000 | 314,000 | 1,775 |
| 2006/10/18 | 320,000 | 325,000 | 311,000 | 321,000 | 1,285 |
| 2006/10/17 | 325,000 | 327,000 | 320,000 | 323,000 | 412 |
| 2006/10/16 | 319,000 | 326,000 | 313,000 | 326,000 | 743 |
| 2006/10/13 | 319,000 | 322,000 | 310,000 | 314,000 | 1,081 |
| 2006/10/12 | 305,000 | 317,000 | 304,000 | 317,000 | 556 |
| 2006/10/11 | 305,000 | 311,000 | 296,000 | 302,000 | 1,266 |
| 2006/10/10 | 310,000 | 318,000 | 296,000 | 305,000 | 1,406 |
| 2006/10/06 | 333,000 | 333,000 | 323,000 | 325,000 | 368 |
| 2006/10/05 | 342,000 | 344,000 | 331,000 | 338,000 | 257 |
| 2006/10/04 | 347,000 | 350,000 | 342,000 | 346,000 | 204 |
| 2006/10/03 | 342,000 | 357,000 | 341,000 | 351,000 | 455 |
| 2006/10/02 | 345,000 | 349,000 | 341,000 | 344,000 | 130 |
| 2006/09/29 | 340,000 | 350,000 | 340,000 | 349,000 | 647 |
| 2006/09/28 | 336,000 | 340,000 | 332,000 | 338,000 | 303 |
| 2006/09/27 | 322,000 | 335,000 | 322,000 | 335,000 | 267 |
| 2006/09/26 | 335,000 | 335,000 | 327,000 | 327,000 | 216 |
| 2006/09/25 | 333,000 | 337,000 | 329,000 | 332,000 | 198 |
| 2006/09/22 | 337,000 | 342,000 | 332,000 | 340,000 | 431 |
| 2006/09/21 | 326,000 | 333,000 | 323,000 | 332,000 | 368 |
| 2006/09/20 | 329,000 | 335,000 | 325,000 | 326,000 | 363 |
| 2006/09/19 | 322,000 | 329,000 | 319,000 | 329,000 | 601 |
| 2006/09/15 | 321,000 | 330,000 | 318,000 | 327,000 | 560 |
| 2006/09/14 | 339,000 | 342,000 | 317,000 | 321,000 | 1,076 |
| 2006/09/13 | 349,000 | 352,000 | 339,000 | 339,000 | 553 |
| 2006/09/12 | 353,000 | 355,000 | 346,000 | 351,000 | 537 |
| 2006/09/11 | 352,000 | 354,000 | 343,000 | 353,000 | 763 |
| 2006/09/08 | 342,000 | 356,000 | 340,000 | 350,000 | 739 |
| 2006/09/07 | 355,000 | 355,000 | 343,000 | 347,000 | 1,028 |
| 2006/09/06 | 361,000 | 363,000 | 357,000 | 357,000 | 360 |
| 2006/09/05 | 365,000 | 365,000 | 361,000 | 363,000 | 340 |
| 2006/09/04 | 365,000 | 374,000 | 364,000 | 366,000 | 406 |
| 2006/09/01 | 367,000 | 374,000 | 362,000 | 367,000 | 217 |
| 2006/08/31 | 371,000 | 373,000 | 362,000 | 363,000 | 782 |
| 2006/08/30 | 388,000 | 390,000 | 373,000 | 376,000 | 714 |
| 2006/08/29 | 389,000 | 393,000 | 378,000 | 382,000 | 975 |
| 2006/08/28 | 386,000 | 396,000 | 385,000 | 393,000 | 1,749 |
| 2006/08/25 | 368,000 | 389,000 | 366,000 | 381,000 | 1,562 |
| 2006/08/24 | 365,000 | 377,000 | 363,000 | 373,000 | 1,026 |
| 2006/08/23 | 364,000 | 367,000 | 362,000 | 362,000 | 180 |
| 2006/08/22 | 367,000 | 367,000 | 360,000 | 365,000 | 661 |
| 2006/08/21 | 366,000 | 372,000 | 366,000 | 367,000 | 262 |
| 2006/08/18 | 371,000 | 373,000 | 365,000 | 366,000 | 310 |
| 2006/08/17 | 362,000 | 376,000 | 362,000 | 372,000 | 1,001 |
| 2006/08/16 | 364,000 | 364,000 | 360,000 | 362,000 | 314 |
| 2006/08/15 | 365,000 | 365,000 | 356,000 | 362,000 | 552 |
| 2006/08/14 | 369,000 | 370,000 | 361,000 | 365,000 | 420 |
| 2006/08/11 | 362,000 | 368,000 | 362,000 | 366,000 | 360 |
| 2006/08/10 | 353,000 | 367,000 | 345,000 | 363,000 | 842 |
| 2006/08/09 | 357,000 | 359,000 | 350,000 | 354,000 | 423 |
| 2006/08/08 | 358,000 | 362,000 | 353,000 | 360,000 | 720 |
| 2006/08/07 | 360,000 | 380,000 | 352,000 | 364,000 | 3,434 |
| 2006/08/04 | 338,000 | 339,000 | 332,000 | 335,000 | 1,084 |
| 2006/08/03 | 340,000 | 342,000 | 331,000 | 339,000 | 841 |
| 2006/08/02 | 333,000 | 340,000 | 333,000 | 337,000 | 1,036 |
| 2006/08/01 | 320,000 | 329,000 | 319,000 | 326,000 | 466 |
| 2006/07/31 | 316,000 | 321,000 | 314,000 | 316,000 | 798 |
| 2006/07/28 | 302,000 | 318,000 | 302,000 | 315,000 | 1,406 |
| 2006/07/27 | 300,000 | 306,000 | 297,000 | 301,000 | 554 |
| 2006/07/26 | 302,000 | 306,000 | 299,000 | 300,000 | 470 |
| 2006/07/25 | 300,000 | 304,000 | 296,000 | 300,000 | 330 |
| 2006/07/24 | 299,000 | 300,000 | 293,000 | 297,000 | 406 |
| 2006/07/21 | 297,000 | 307,000 | 293,000 | 300,000 | 810 |
| 2006/07/20 | 300,000 | 311,000 | 299,000 | 302,000 | 708 |
| 2006/07/19 | 293,000 | 297,000 | 282,000 | 294,000 | 966 |
| 2006/07/18 | 313,000 | 316,000 | 294,000 | 295,000 | 821 |
| 2006/07/14 | 319,000 | 326,000 | 311,000 | 323,000 | 945 |
| 2006/07/13 | 326,000 | 330,000 | 320,000 | 320,000 | 678 |
| 2006/07/12 | 345,000 | 345,000 | 333,000 | 333,000 | 567 |
| 2006/07/11 | 341,000 | 348,000 | 341,000 | 344,000 | 525 |
| 2006/07/10 | 341,000 | 347,000 | 338,000 | 346,000 | 263 |
| 2006/07/07 | 355,000 | 355,000 | 347,000 | 349,000 | 299 |
| 2006/07/06 | 355,000 | 357,000 | 353,000 | 355,000 | 244 |
| 2006/07/05 | 364,000 | 364,000 | 352,000 | 360,000 | 1,004 |
| 2006/07/04 | 363,000 | 369,000 | 360,000 | 369,000 | 816 |
| 2006/07/03 | 357,000 | 359,000 | 351,000 | 357,000 | 335 |
| 2006/06/30 | 359,000 | 360,000 | 350,000 | 355,000 | 488 |
| 2006/06/29 | 345,000 | 356,000 | 343,000 | 354,000 | 498 |
| 2006/06/28 | 344,000 | 347,000 | 337,000 | 347,000 | 166 |
| 2006/06/27 | 348,000 | 350,000 | 340,000 | 345,000 | 380 |
| 2006/06/26 | 348,000 | 350,000 | 346,000 | 348,000 | 271 |
| 2006/06/23 | 348,000 | 352,000 | 345,000 | 350,000 | 349 |
| 2006/06/22 | 351,000 | 354,000 | 345,000 | 349,000 | 379 |
| 2006/06/21 | 350,000 | 353,000 | 343,000 | 347,000 | 355 |
| 2006/06/20 | 360,000 | 365,000 | 350,000 | 351,000 | 396 |
| 2006/06/19 | 372,000 | 377,000 | 361,000 | 365,000 | 309 |
| 2006/06/16 | 368,000 | 380,000 | 364,000 | 377,000 | 880 |
| 2006/06/15 | 357,000 | 358,000 | 351,000 | 358,000 | 568 |
| 2006/06/14 | 340,000 | 353,000 | 338,000 | 347,000 | 408 |
| 2006/06/13 | 349,000 | 356,000 | 345,000 | 350,000 | 364 |
| 2006/06/12 | 340,000 | 356,000 | 337,000 | 356,000 | 547 |
| 2006/06/09 | 337,000 | 348,000 | 336,000 | 341,000 | 431 |
| 2006/06/08 | 339,000 | 347,000 | 330,000 | 336,000 | 689 |
| 2006/06/07 | 343,000 | 351,000 | 341,000 | 348,000 | 400 |
| 2006/06/06 | 340,000 | 350,000 | 336,000 | 346,000 | 377 |
| 2006/06/05 | 325,000 | 345,000 | 325,000 | 344,000 | 409 |
| 2006/06/02 | 326,000 | 335,000 | 300,000 | 330,000 | 1,059 |
| 2006/06/01 | 345,000 | 348,000 | 321,000 | 326,000 | 898 |
| 2006/05/31 | 359,000 | 360,000 | 333,000 | 337,000 | 1,682 |
| 2006/05/30 | 373,000 | 380,000 | 368,000 | 369,000 | 523 |
| 2006/05/29 | 388,000 | 388,000 | 370,000 | 373,000 | 424 |
| 2006/05/26 | 391,000 | 393,000 | 385,000 | 387,000 | 248 |
| 2006/05/25 | 392,000 | 392,000 | 386,000 | 391,000 | 196 |
| 2006/05/24 | 384,000 | 393,000 | 382,000 | 391,000 | 464 |
| 2006/05/23 | 390,000 | 393,000 | 381,000 | 382,000 | 629 |
| 2006/05/22 | 399,000 | 402,000 | 392,000 | 395,000 | 1,281 |
| 2006/05/19 | 374,000 | 386,000 | 373,000 | 385,000 | 530 |
| 2006/05/18 | 364,000 | 374,000 | 364,000 | 373,000 | 302 |
| 2006/05/17 | 381,000 | 383,000 | 370,000 | 381,000 | 454 |
| 2006/05/16 | 400,000 | 405,000 | 378,000 | 385,000 | 1,276 |
| 2006/05/15 | 396,000 | 396,000 | 385,000 | 390,000 | 188 |
| 2006/05/12 | 381,000 | 395,000 | 372,000 | 394,000 | 497 |
| 2006/05/11 | 399,000 | 399,000 | 386,000 | 386,000 | 248 |
| 2006/05/10 | 403,000 | 408,000 | 395,000 | 397,000 | 278 |
| 2006/05/09 | 401,000 | 408,000 | 397,000 | 407,000 | 745 |
| 2006/05/08 | 389,000 | 404,000 | 386,000 | 403,000 | 966 |
| 2006/05/02 | 378,000 | 381,000 | 375,000 | 380,000 | 450 |
| 2006/05/01 | 382,000 | 384,000 | 376,000 | 380,000 | 453 |
| 2006/04/28 | 379,000 | 382,000 | 376,000 | 382,000 | 170 |
| 2006/04/27 | 379,000 | 386,000 | 377,000 | 379,000 | 319 |
| 2006/04/26 | 385,000 | 392,000 | 379,000 | 381,000 | 579 |
| 2006/04/25 | 363,000 | 383,000 | 363,000 | 383,000 | 748 |
| 2006/04/24 | 375,000 | 375,000 | 360,000 | 362,000 | 867 |
| 2006/04/21 | 392,000 | 399,000 | 365,000 | 376,000 | 1,531 |
| 2006/04/20 | 415,000 | 419,000 | 400,000 | 402,000 | 610 |
| 2006/04/19 | 415,000 | 427,000 | 410,000 | 420,000 | 1,504 |
| 2006/04/18 | 395,000 | 414,000 | 393,000 | 406,000 | 687 |
| 2006/04/17 | 429,000 | 433,000 | 400,000 | 406,000 | 1,400 |
| 2006/04/14 | 424,000 | 435,000 | 421,000 | 433,000 | 2,581 |
| 2006/04/13 | 408,000 | 426,000 | 408,000 | 423,000 | 4,215 |
| 2006/04/12 | 405,000 | 409,000 | 398,000 | 406,000 | 1,500 |
| 2006/04/11 | 399,000 | 407,000 | 393,000 | 407,000 | 1,441 |
| 2006/04/10 | 390,000 | 398,000 | 389,000 | 396,000 | 692 |
| 2006/04/07 | 389,000 | 394,000 | 386,000 | 390,000 | 579 |
| 2006/04/06 | 391,000 | 394,000 | 388,000 | 389,000 | 447 |
| 2006/04/05 | 399,000 | 406,000 | 391,000 | 395,000 | 1,528 |
| 2006/04/04 | 388,000 | 404,000 | 380,000 | 402,000 | 3,192 |
| 2006/04/03 | 371,000 | 381,000 | 365,000 | 378,000 | 1,113 |
| 2006/03/31 | 364,000 | 368,000 | 364,000 | 368,000 | 302 |
| 2006/03/30 | 363,000 | 372,000 | 362,000 | 363,000 | 623 |
| 2006/03/29 | 359,000 | 363,000 | 357,000 | 359,000 | 1,227 |
| 2006/03/28 | 358,000 | 364,000 | 358,000 | 359,000 | 389 |
| 2006/03/27 | 375,000 | 376,000 | 356,000 | 359,000 | 728 |
| 2006/03/24 | 371,000 | 379,000 | 371,000 | 374,000 | 294 |
| 2006/03/23 | 383,000 | 383,000 | 371,000 | 373,000 | 353 |
| 2006/03/22 | 390,000 | 391,000 | 383,000 | 383,000 | 231 |
| 2006/03/20 | 390,000 | 395,000 | 388,000 | 391,000 | 854 |
| 2006/03/17 | 380,000 | 389,000 | 375,000 | 389,000 | 485 |
| 2006/03/16 | 376,000 | 382,000 | 368,000 | 382,000 | 657 |
| 2006/03/15 | 388,000 | 388,000 | 376,000 | 379,000 | 761 |
| 2006/03/14 | 394,000 | 394,000 | 380,000 | 383,000 | 640 |
| 2006/03/13 | 385,000 | 397,000 | 384,000 | 395,000 | 1,845 |
| 2006/03/10 | 360,000 | 379,000 | 355,000 | 379,000 | 1,833 |
| 2006/03/09 | 348,000 | 358,000 | 348,000 | 357,000 | 619 |
| 2006/03/08 | 346,000 | 353,000 | 345,000 | 350,000 | 510 |
| 2006/03/07 | 357,000 | 358,000 | 351,000 | 353,000 | 478 |
| 2006/03/06 | 353,000 | 363,000 | 348,000 | 357,000 | 539 |
| 2006/03/03 | 341,000 | 359,000 | 335,000 | 357,000 | 499 |
| 2006/03/02 | 358,000 | 362,000 | 342,000 | 345,000 | 1,061 |
| 2006/03/01 | 355,000 | 364,000 | 350,000 | 357,000 | 1,517 |
| 2006/02/28 | 358,000 | 358,000 | 344,000 | 350,000 | 895 |
| 2006/02/27 | 332,000 | 362,000 | 332,000 | 351,000 | 2,009 |
| 2006/02/24 | 329,000 | 329,000 | 321,000 | 327,000 | 738 |
| 2006/02/23 | 327,000 | 331,000 | 320,000 | 325,000 | 848 |
| 2006/02/22 | 328,000 | 330,000 | 317,000 | 327,000 | 598 |
| 2006/02/21 | 295,000 | 328,000 | 295,000 | 328,000 | 783 |
| 2006/02/20 | 293,000 | 315,000 | 287,000 | 300,000 | 943 |
| 2006/02/17 | 330,000 | 334,000 | 306,000 | 312,000 | 978 |
| 2006/02/16 | 341,000 | 345,000 | 335,000 | 335,000 | 282 |
| 2006/02/15 | 349,000 | 349,000 | 339,000 | 342,000 | 416 |
| 2006/02/14 | 330,000 | 346,000 | 307,000 | 339,000 | 793 |
| 2006/02/13 | 355,000 | 359,000 | 337,000 | 339,000 | 1,486 |
| 2006/02/10 | 382,000 | 384,000 | 370,000 | 380,000 | 949 |
| 2006/02/09 | 380,000 | 387,000 | 378,000 | 378,000 | 832 |
| 2006/02/08 | 367,000 | 383,000 | 366,000 | 375,000 | 1,441 |
| 2006/02/07 | 361,000 | 366,000 | 360,000 | 363,000 | 705 |
| 2006/02/06 | 375,000 | 375,000 | 363,000 | 366,000 | 1,039 |
| 2006/02/03 | 381,000 | 383,000 | 375,000 | 376,000 | 764 |
| 2006/02/02 | 391,000 | 393,000 | 384,000 | 385,000 | 703 |
| 2006/02/01 | 386,000 | 394,000 | 385,000 | 390,000 | 491 |
| 2006/01/31 | 390,000 | 400,000 | 383,000 | 394,000 | 1,048 |
| 2006/01/30 | 400,000 | 403,000 | 391,000 | 392,000 | 994 |
| 2006/01/27 | 396,000 | 403,000 | 394,000 | 400,000 | 676 |
| 2006/01/26 | 398,000 | 404,000 | 390,000 | 393,000 | 725 |
| 2006/01/25 | 400,000 | 405,000 | 393,000 | 399,000 | 1,330 |
| 2006/01/24 | 387,000 | 405,000 | 371,000 | 398,000 | 2,358 |
| 2006/01/23 | 372,000 | 392,000 | 360,000 | 367,000 | 1,543 |
| 2006/01/20 | 418,000 | 419,000 | 380,000 | 397,000 | 2,185 |
| 2006/01/19 | 360,000 | 412,000 | 360,000 | 399,000 | 4,302 |
| 2006/01/18 | 366,000 | 377,000 | 366,000 | 366,000 | 2,752 |
| 2006/01/17 | 439,000 | 452,000 | 414,000 | 416,000 | 4,102 |
| 2006/01/16 | 450,000 | 469,000 | 447,000 | 464,000 | 3,355 |
| 2006/01/13 | 435,000 | 449,000 | 426,000 | 445,000 | 3,040 |
| 2006/01/12 | 416,000 | 440,000 | 407,000 | 440,000 | 4,034 |
| 2006/01/11 | 427,000 | 427,000 | 404,000 | 412,000 | 2,983 |
| 2006/01/10 | 407,000 | 430,000 | 406,000 | 430,000 | 5,310 |
| 2006/01/06 | 373,000 | 414,000 | 372,000 | 407,000 | 8,470 |
| 2006/01/05 | 386,000 | 388,000 | 360,000 | 373,000 | 6,779 |
| 2006/01/04 | 363,000 | 382,000 | 351,000 | 380,000 | 5,857 |