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 |
|---|---|---|---|---|---|
| 2008/12/30 | 145,500 | 145,900 | 141,500 | 145,900 | 372 |
| 2008/12/29 | 143,200 | 148,300 | 143,000 | 143,500 | 857 |
| 2008/12/26 | 138,000 | 144,000 | 137,000 | 143,000 | 1,271 |
| 2008/12/25 | 130,000 | 136,700 | 129,400 | 136,000 | 562 |
| 2008/12/24 | 128,700 | 131,500 | 127,000 | 129,400 | 376 |
| 2008/12/22 | 125,200 | 131,400 | 125,200 | 130,700 | 937 |
| 2008/12/19 | 127,500 | 127,500 | 124,500 | 125,200 | 415 |
| 2008/12/18 | 124,200 | 129,500 | 120,500 | 127,500 | 748 |
| 2008/12/17 | 128,700 | 129,900 | 119,800 | 124,400 | 1,003 |
| 2008/12/16 | 128,000 | 135,000 | 127,500 | 130,700 | 833 |
| 2008/12/15 | 126,100 | 128,300 | 124,200 | 128,100 | 933 |
| 2008/12/12 | 116,100 | 125,900 | 115,600 | 122,100 | 1,726 |
| 2008/12/11 | 114,000 | 115,800 | 110,300 | 115,500 | 547 |
| 2008/12/10 | 114,900 | 114,900 | 110,500 | 112,100 | 356 |
| 2008/12/09 | 110,000 | 115,000 | 109,000 | 114,500 | 342 |
| 2008/12/08 | 106,800 | 108,800 | 103,500 | 108,700 | 472 |
| 2008/12/05 | 105,400 | 105,400 | 103,400 | 104,800 | 375 |
| 2008/12/04 | 108,700 | 108,800 | 104,700 | 105,800 | 413 |
| 2008/12/03 | 109,700 | 110,000 | 105,200 | 108,000 | 226 |
| 2008/12/02 | 108,000 | 108,500 | 104,500 | 107,700 | 1,101 |
| 2008/12/01 | 115,500 | 118,200 | 110,100 | 111,000 | 694 |
| 2008/11/28 | 120,000 | 120,700 | 116,300 | 117,100 | 972 |
| 2008/11/27 | 107,700 | 116,300 | 107,600 | 114,200 | 1,041 |
| 2008/11/26 | 101,900 | 108,000 | 100,800 | 107,400 | 1,276 |
| 2008/11/25 | 108,900 | 112,000 | 100,100 | 100,100 | 1,109 |
| 2008/11/21 | 100,900 | 108,400 | 100,800 | 106,900 | 870 |
| 2008/11/20 | 104,000 | 108,100 | 102,600 | 106,900 | 647 |
| 2008/11/19 | 101,000 | 109,000 | 101,000 | 108,000 | 859 |
| 2008/11/18 | 103,000 | 103,000 | 100,500 | 100,800 | 864 |
| 2008/11/17 | 104,000 | 105,000 | 102,100 | 103,500 | 1,030 |
| 2008/11/14 | 110,000 | 111,900 | 106,800 | 108,000 | 943 |
| 2008/11/13 | 106,600 | 107,800 | 101,700 | 106,000 | 879 |
| 2008/11/12 | 116,000 | 117,000 | 109,000 | 110,600 | 1,567 |
| 2008/11/11 | 120,000 | 121,000 | 116,000 | 116,000 | 787 |
| 2008/11/10 | 130,300 | 132,000 | 125,000 | 125,000 | 888 |
| 2008/11/07 | 124,000 | 131,000 | 115,100 | 126,300 | 777 |
| 2008/11/06 | 128,000 | 130,000 | 126,000 | 129,100 | 426 |
| 2008/11/05 | 130,300 | 134,900 | 130,000 | 132,000 | 420 |
| 2008/11/04 | 130,100 | 130,500 | 123,200 | 128,000 | 455 |
| 2008/10/31 | 105,000 | 121,700 | 105,000 | 119,800 | 522 |
| 2008/10/30 | 101,800 | 104,000 | 98,200 | 104,000 | 531 |
| 2008/10/29 | 98,100 | 102,100 | 91,000 | 94,000 | 1,021 |
| 2008/10/28 | 92,800 | 98,000 | 89,800 | 96,000 | 2,249 |
| 2008/10/27 | 111,100 | 114,500 | 108,000 | 109,800 | 658 |
| 2008/10/24 | 118,300 | 122,000 | 116,600 | 116,700 | 403 |
| 2008/10/23 | 121,000 | 122,000 | 115,100 | 118,500 | 509 |
| 2008/10/22 | 128,000 | 128,800 | 120,700 | 124,800 | 497 |
| 2008/10/21 | 135,000 | 136,000 | 127,500 | 128,800 | 355 |
| 2008/10/20 | 123,000 | 134,400 | 120,000 | 133,300 | 609 |
| 2008/10/17 | 133,200 | 133,800 | 120,000 | 123,700 | 756 |
| 2008/10/16 | 138,000 | 138,000 | 128,800 | 129,200 | 642 |
| 2008/10/15 | 145,000 | 149,000 | 142,000 | 143,000 | 202 |
| 2008/10/14 | 151,700 | 151,800 | 141,200 | 143,300 | 969 |
| 2008/10/10 | 132,000 | 137,700 | 128,500 | 137,700 | 784 |
| 2008/10/09 | 128,000 | 148,000 | 128,000 | 148,000 | 600 |
| 2008/10/08 | 140,000 | 140,000 | 131,000 | 134,800 | 1,776 |
| 2008/10/07 | 148,900 | 154,000 | 141,500 | 147,700 | 1,729 |
| 2008/10/06 | 175,000 | 175,000 | 160,000 | 169,900 | 1,001 |
| 2008/10/03 | 175,300 | 182,900 | 169,100 | 181,000 | 1,109 |
| 2008/10/02 | 188,500 | 188,600 | 180,700 | 183,100 | 560 |
| 2008/10/01 | 194,500 | 194,500 | 189,000 | 189,500 | 518 |
| 2008/09/30 | 186,000 | 196,500 | 180,300 | 195,300 | 744 |
| 2008/09/29 | 192,200 | 197,000 | 186,000 | 195,000 | 522 |
| 2008/09/26 | 200,000 | 200,000 | 192,100 | 194,800 | 398 |
| 2008/09/25 | 196,900 | 200,000 | 192,200 | 199,800 | 629 |
| 2008/09/24 | 189,000 | 201,000 | 188,000 | 199,000 | 774 |
| 2008/09/22 | 197,500 | 201,000 | 197,100 | 197,400 | 344 |
| 2008/09/19 | 189,000 | 199,900 | 187,700 | 197,500 | 932 |
| 2008/09/18 | 174,800 | 183,200 | 171,000 | 182,800 | 1,146 |
| 2008/09/17 | 183,100 | 183,100 | 180,000 | 180,800 | 1,067 |
| 2008/09/16 | 183,100 | 198,700 | 177,200 | 179,300 | 1,884 |
| 2008/09/12 | 198,000 | 200,000 | 190,200 | 200,000 | 496 |
| 2008/09/11 | 193,000 | 197,900 | 185,100 | 189,100 | 737 |
| 2008/09/10 | 201,000 | 201,000 | 195,000 | 199,000 | 438 |
| 2008/09/09 | 219,000 | 219,000 | 200,000 | 200,100 | 730 |
| 2008/09/08 | 214,500 | 221,000 | 211,600 | 218,500 | 1,417 |
| 2008/09/05 | 210,400 | 215,000 | 206,800 | 215,000 | 433 |
| 2008/09/04 | 214,600 | 222,000 | 214,600 | 219,700 | 2,886 |
| 2008/09/03 | 205,000 | 225,400 | 203,500 | 214,600 | 3,716 |
| 2008/09/02 | 210,000 | 213,000 | 203,000 | 203,100 | 420 |
| 2008/09/01 | 221,000 | 223,000 | 210,500 | 210,700 | 551 |
| 2008/08/29 | 218,500 | 225,000 | 217,000 | 225,000 | 1,998 |
| 2008/08/28 | 215,000 | 218,000 | 215,000 | 216,500 | 1,171 |
| 2008/08/27 | 206,000 | 227,000 | 206,000 | 213,000 | 2,722 |
| 2008/08/26 | 199,000 | 205,900 | 197,000 | 203,900 | 1,420 |
| 2008/08/25 | 196,000 | 199,000 | 190,000 | 196,700 | 437 |
| 2008/08/22 | 190,300 | 196,000 | 190,300 | 194,000 | 539 |
| 2008/08/21 | 196,000 | 196,000 | 189,000 | 190,000 | 305 |
| 2008/08/20 | 184,200 | 195,500 | 183,900 | 193,700 | 1,508 |
| 2008/08/19 | 182,000 | 184,400 | 179,000 | 181,200 | 665 |
| 2008/08/18 | 178,200 | 181,800 | 178,200 | 181,500 | 194 |
| 2008/08/15 | 179,100 | 180,000 | 176,000 | 179,900 | 457 |
| 2008/08/14 | 176,500 | 180,500 | 176,000 | 179,000 | 459 |
| 2008/08/13 | 185,500 | 185,500 | 178,200 | 180,000 | 448 |
| 2008/08/12 | 182,000 | 185,500 | 182,000 | 185,400 | 586 |
| 2008/08/11 | 183,500 | 187,000 | 180,000 | 182,100 | 920 |
| 2008/08/08 | 179,000 | 182,000 | 178,900 | 181,500 | 1,116 |
| 2008/08/07 | 175,100 | 192,100 | 175,100 | 185,000 | 4,280 |
| 2008/08/06 | 180,600 | 182,800 | 179,100 | 180,000 | 697 |
| 2008/08/05 | 180,000 | 183,000 | 178,500 | 178,900 | 761 |
| 2008/08/04 | 182,000 | 182,800 | 178,500 | 178,800 | 259 |
| 2008/08/01 | 179,600 | 185,900 | 179,600 | 185,800 | 1,803 |
| 2008/07/31 | 181,500 | 183,300 | 181,500 | 182,600 | 305 |
| 2008/07/30 | 181,000 | 188,000 | 179,900 | 182,900 | 414 |
| 2008/07/29 | 178,000 | 181,900 | 178,000 | 180,700 | 543 |
| 2008/07/28 | 180,000 | 183,800 | 179,500 | 180,000 | 537 |
| 2008/07/25 | 175,900 | 183,200 | 175,900 | 180,000 | 1,087 |
| 2008/07/24 | 188,300 | 188,300 | 176,100 | 177,900 | 3,004 |
| 2008/07/23 | 186,900 | 192,800 | 177,300 | 189,000 | 1,895 |
| 2008/07/22 | 196,000 | 200,000 | 167,100 | 193,000 | 1,928 |
| 2008/07/18 | 202,000 | 202,000 | 193,000 | 200,000 | 796 |
| 2008/07/17 | 198,000 | 202,000 | 196,000 | 201,000 | 596 |
| 2008/07/16 | 197,000 | 198,000 | 193,000 | 195,000 | 327 |
| 2008/07/15 | 200,000 | 203,000 | 198,000 | 199,000 | 1,019 |
| 2008/07/14 | 196,000 | 199,000 | 196,000 | 198,000 | 337 |
| 2008/07/11 | 199,000 | 200,000 | 197,000 | 199,000 | 560 |
| 2008/07/10 | 192,000 | 198,000 | 192,000 | 197,000 | 381 |
| 2008/07/09 | 193,000 | 197,000 | 192,000 | 193,000 | 485 |
| 2008/07/08 | 193,000 | 194,000 | 190,000 | 193,000 | 307 |
| 2008/07/07 | 188,000 | 196,000 | 185,000 | 193,000 | 514 |
| 2008/07/04 | 185,000 | 189,000 | 185,000 | 188,000 | 320 |
| 2008/07/03 | 186,000 | 188,000 | 183,000 | 188,000 | 438 |
| 2008/07/02 | 192,000 | 193,000 | 189,000 | 189,000 | 618 |
| 2008/07/01 | 188,000 | 193,000 | 188,000 | 193,000 | 305 |
| 2008/06/30 | 188,000 | 192,000 | 182,000 | 187,000 | 652 |
| 2008/06/27 | 193,000 | 195,000 | 185,000 | 188,000 | 1,689 |
| 2008/06/26 | 194,000 | 198,000 | 193,000 | 194,000 | 891 |
| 2008/06/25 | 195,000 | 199,000 | 194,000 | 196,000 | 1,105 |
| 2008/06/24 | 197,000 | 197,000 | 190,000 | 195,000 | 1,065 |
| 2008/06/23 | 195,000 | 197,000 | 191,000 | 197,000 | 1,071 |
| 2008/06/20 | 199,000 | 199,000 | 193,000 | 197,000 | 712 |
| 2008/06/19 | 197,000 | 200,000 | 192,000 | 198,000 | 1,327 |
| 2008/06/18 | 194,000 | 199,000 | 192,000 | 197,000 | 623 |
| 2008/06/17 | 193,000 | 196,000 | 192,000 | 194,000 | 421 |
| 2008/06/16 | 190,000 | 198,000 | 187,000 | 196,000 | 1,074 |
| 2008/06/13 | 181,000 | 189,000 | 181,000 | 189,000 | 909 |
| 2008/06/12 | 177,000 | 179,000 | 169,000 | 178,000 | 2,114 |
| 2008/06/11 | 189,000 | 189,000 | 175,000 | 175,000 | 1,968 |
| 2008/06/10 | 197,000 | 202,000 | 189,000 | 190,000 | 1,277 |
| 2008/06/09 | 192,000 | 202,000 | 192,000 | 202,000 | 622 |
| 2008/06/06 | 198,000 | 201,000 | 193,000 | 199,000 | 843 |
| 2008/06/05 | 200,000 | 201,000 | 194,000 | 198,000 | 1,106 |
| 2008/06/04 | 202,000 | 205,000 | 198,000 | 203,000 | 1,479 |
| 2008/06/03 | 201,000 | 209,000 | 201,000 | 203,000 | 1,062 |
| 2008/06/02 | 213,000 | 213,000 | 205,000 | 209,000 | 1,301 |
| 2008/05/30 | 222,000 | 222,000 | 207,000 | 216,000 | 2,274 |
| 2008/05/29 | 208,000 | 208,000 | 199,000 | 206,000 | 1,296 |
| 2008/05/28 | 204,000 | 211,000 | 202,000 | 206,000 | 2,834 |
| 2008/05/27 | 193,000 | 208,000 | 192,000 | 203,000 | 1,994 |
| 2008/05/26 | 187,000 | 195,000 | 184,000 | 191,000 | 1,513 |
| 2008/05/23 | 188,000 | 195,000 | 188,000 | 193,000 | 1,280 |
| 2008/05/22 | 177,000 | 195,000 | 176,000 | 194,000 | 2,973 |
| 2008/05/21 | 181,000 | 181,000 | 173,000 | 176,000 | 2,454 |
| 2008/05/20 | 189,000 | 189,000 | 183,000 | 185,000 | 1,785 |
| 2008/05/19 | 193,000 | 193,000 | 185,000 | 189,000 | 1,635 |
| 2008/05/16 | 199,000 | 199,000 | 187,000 | 192,000 | 2,211 |
| 2008/05/15 | 193,000 | 198,000 | 176,000 | 193,000 | 6,288 |
| 2008/05/14 | 217,000 | 222,000 | 208,000 | 215,000 | 3,930 |
| 2008/05/13 | 200,000 | 229,000 | 199,000 | 225,000 | 4,882 |
| 2008/05/12 | 187,000 | 199,000 | 185,000 | 199,000 | 983 |
| 2008/05/09 | 202,000 | 202,000 | 188,000 | 188,000 | 1,761 |
| 2008/05/08 | 206,000 | 206,000 | 198,000 | 204,000 | 1,389 |
| 2008/05/07 | 206,000 | 212,000 | 203,000 | 209,000 | 1,729 |
| 2008/05/02 | 202,000 | 206,000 | 196,000 | 206,000 | 1,653 |
| 2008/05/01 | 205,000 | 210,000 | 194,000 | 200,000 | 2,652 |
| 2008/04/30 | 185,000 | 198,000 | 184,000 | 198,000 | 2,142 |
| 2008/04/28 | 185,000 | 189,000 | 181,000 | 187,000 | 955 |
| 2008/04/25 | 182,000 | 190,000 | 178,000 | 186,000 | 2,420 |
| 2008/04/24 | 184,000 | 190,000 | 173,000 | 173,000 | 2,364 |
| 2008/04/23 | 180,000 | 185,000 | 178,000 | 183,000 | 2,179 |
| 2008/04/22 | 165,000 | 181,000 | 163,000 | 178,000 | 3,568 |
| 2008/04/21 | 158,000 | 165,000 | 157,000 | 164,000 | 3,921 |
| 2008/04/18 | 157,000 | 157,000 | 152,000 | 155,000 | 1,215 |
| 2008/04/17 | 155,000 | 158,000 | 152,000 | 156,000 | 2,153 |
| 2008/04/16 | 154,000 | 155,000 | 150,000 | 152,000 | 1,622 |
| 2008/04/15 | 147,000 | 156,000 | 146,000 | 155,000 | 3,284 |
| 2008/04/14 | 139,000 | 146,000 | 139,000 | 145,000 | 2,328 |
| 2008/04/11 | 140,000 | 141,000 | 136,000 | 138,000 | 1,313 |
| 2008/04/10 | 141,000 | 141,000 | 137,000 | 138,000 | 1,219 |
| 2008/04/09 | 146,000 | 150,000 | 143,000 | 143,000 | 1,779 |
| 2008/04/08 | 143,000 | 147,000 | 143,000 | 145,000 | 858 |
| 2008/04/07 | 143,000 | 147,000 | 143,000 | 145,000 | 926 |
| 2008/04/04 | 142,000 | 143,000 | 140,000 | 142,000 | 215 |
| 2008/04/03 | 142,000 | 143,000 | 140,000 | 142,000 | 409 |
| 2008/04/02 | 140,000 | 143,000 | 139,000 | 142,000 | 819 |
| 2008/04/01 | 137,000 | 138,000 | 136,000 | 138,000 | 463 |
| 2008/03/31 | 141,000 | 141,000 | 136,000 | 137,000 | 887 |
| 2008/03/28 | 144,000 | 144,000 | 141,000 | 142,000 | 456 |
| 2008/03/27 | 141,000 | 143,000 | 139,000 | 143,000 | 715 |
| 2008/03/26 | 139,000 | 143,000 | 137,000 | 142,000 | 863 |
| 2008/03/25 | 144,000 | 144,000 | 138,000 | 140,000 | 1,957 |
| 2008/03/24 | 146,000 | 146,000 | 142,000 | 142,000 | 859 |
| 2008/03/21 | 143,000 | 146,000 | 142,000 | 146,000 | 1,045 |
| 2008/03/19 | 143,000 | 145,000 | 141,000 | 142,000 | 1,537 |
| 2008/03/18 | 136,000 | 139,000 | 134,000 | 138,000 | 721 |
| 2008/03/17 | 138,000 | 138,000 | 134,000 | 137,000 | 633 |
| 2008/03/14 | 143,000 | 143,000 | 134,000 | 138,000 | 789 |
| 2008/03/13 | 144,000 | 147,000 | 140,000 | 143,000 | 1,127 |
| 2008/03/12 | 145,000 | 151,000 | 141,000 | 142,000 | 1,640 |
| 2008/03/11 | 140,000 | 145,000 | 135,000 | 144,000 | 3,276 |
| 2008/03/10 | 131,000 | 131,000 | 124,000 | 125,000 | 1,092 |
| 2008/03/07 | 128,000 | 133,000 | 124,000 | 131,000 | 888 |
| 2008/03/06 | 131,000 | 133,000 | 131,000 | 132,000 | 600 |
| 2008/03/05 | 137,000 | 138,000 | 127,000 | 127,000 | 1,367 |
| 2008/03/04 | 138,000 | 140,000 | 135,000 | 137,000 | 1,233 |
| 2008/03/03 | 135,000 | 142,000 | 135,000 | 136,000 | 1,050 |
| 2008/02/29 | 142,000 | 143,000 | 138,000 | 141,000 | 488 |
| 2008/02/28 | 138,000 | 144,000 | 137,000 | 144,000 | 860 |
| 2008/02/27 | 137,000 | 139,000 | 136,000 | 139,000 | 531 |
| 2008/02/26 | 141,000 | 142,000 | 136,000 | 137,000 | 848 |
| 2008/02/25 | 143,000 | 145,000 | 139,000 | 140,000 | 1,276 |
| 2008/02/22 | 143,000 | 145,000 | 142,000 | 143,000 | 1,011 |
| 2008/02/21 | 146,000 | 147,000 | 142,000 | 146,000 | 384 |
| 2008/02/20 | 150,000 | 150,000 | 139,000 | 144,000 | 2,665 |
| 2008/02/19 | 151,000 | 154,000 | 148,000 | 151,000 | 1,323 |
| 2008/02/18 | 156,000 | 157,000 | 152,000 | 152,000 | 514 |
| 2008/02/15 | 158,000 | 158,000 | 147,000 | 155,000 | 1,897 |
| 2008/02/14 | 155,000 | 160,000 | 153,000 | 155,000 | 1,163 |
| 2008/02/13 | 161,000 | 163,000 | 152,000 | 155,000 | 1,362 |
| 2008/02/12 | 158,000 | 163,000 | 154,000 | 161,000 | 1,820 |
| 2008/02/08 | 153,000 | 165,000 | 152,000 | 158,000 | 4,420 |
| 2008/02/07 | 150,000 | 151,000 | 147,000 | 151,000 | 967 |
| 2008/02/06 | 145,000 | 152,000 | 137,000 | 152,000 | 4,088 |
| 2008/02/05 | 150,000 | 151,000 | 146,000 | 149,000 | 812 |
| 2008/02/04 | 147,000 | 153,000 | 147,000 | 153,000 | 1,628 |
| 2008/02/01 | 139,000 | 146,000 | 138,000 | 145,000 | 1,461 |
| 2008/01/31 | 135,000 | 139,000 | 133,000 | 139,000 | 755 |
| 2008/01/30 | 135,000 | 137,000 | 134,000 | 137,000 | 732 |
| 2008/01/29 | 131,000 | 136,000 | 131,000 | 134,000 | 914 |
| 2008/01/28 | 131,000 | 133,000 | 129,000 | 130,000 | 499 |
| 2008/01/25 | 129,000 | 134,000 | 127,000 | 133,000 | 1,143 |
| 2008/01/24 | 123,000 | 129,000 | 121,000 | 129,000 | 839 |
| 2008/01/23 | 122,000 | 124,000 | 117,000 | 122,000 | 796 |
| 2008/01/22 | 125,000 | 125,000 | 117,000 | 119,000 | 881 |
| 2008/01/21 | 130,000 | 133,000 | 128,000 | 133,000 | 529 |
| 2008/01/18 | 125,000 | 135,000 | 122,000 | 135,000 | 921 |
| 2008/01/17 | 122,000 | 125,000 | 120,000 | 124,000 | 1,039 |
| 2008/01/16 | 120,000 | 124,000 | 110,000 | 124,000 | 2,225 |
| 2008/01/15 | 134,000 | 134,000 | 123,000 | 130,000 | 853 |
| 2008/01/11 | 136,000 | 136,000 | 132,000 | 134,000 | 934 |
| 2008/01/10 | 137,000 | 139,000 | 135,000 | 136,000 | 394 |
| 2008/01/09 | 136,000 | 138,000 | 134,000 | 137,000 | 631 |
| 2008/01/08 | 138,000 | 140,000 | 136,000 | 137,000 | 320 |
| 2008/01/07 | 139,000 | 140,000 | 137,000 | 137,000 | 498 |
| 2008/01/04 | 141,000 | 142,000 | 139,000 | 141,000 | 397 |