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 |
|---|---|---|---|---|---|
| 2010/12/30 | 125,000 | 131,000 | 124,200 | 127,400 | 2,071 |
| 2010/12/29 | 123,700 | 124,900 | 123,300 | 124,900 | 629 |
| 2010/12/28 | 120,300 | 122,700 | 120,300 | 122,700 | 577 |
| 2010/12/27 | 120,000 | 121,800 | 119,900 | 120,800 | 700 |
| 2010/12/24 | 120,400 | 122,300 | 119,600 | 120,500 | 990 |
| 2010/12/22 | 121,000 | 123,200 | 120,800 | 121,500 | 1,519 |
| 2010/12/21 | 123,400 | 124,600 | 121,200 | 121,900 | 1,039 |
| 2010/12/20 | 125,600 | 126,800 | 122,900 | 124,600 | 1,105 |
| 2010/12/17 | 123,900 | 126,500 | 122,500 | 126,000 | 1,219 |
| 2010/12/16 | 126,000 | 128,500 | 123,800 | 124,000 | 1,852 |
| 2010/12/15 | 129,500 | 132,900 | 126,500 | 129,000 | 2,050 |
| 2010/12/14 | 126,900 | 128,900 | 126,100 | 128,000 | 1,095 |
| 2010/12/13 | 122,100 | 126,600 | 122,100 | 125,600 | 1,176 |
| 2010/12/10 | 122,400 | 123,000 | 121,300 | 122,500 | 645 |
| 2010/12/09 | 122,500 | 122,500 | 117,800 | 121,500 | 643 |
| 2010/12/08 | 119,800 | 122,300 | 119,400 | 121,500 | 944 |
| 2010/12/07 | 119,900 | 120,500 | 118,400 | 119,400 | 1,187 |
| 2010/12/06 | 115,000 | 119,200 | 114,500 | 119,000 | 1,857 |
| 2010/12/03 | 112,400 | 114,900 | 112,400 | 114,900 | 1,392 |
| 2010/12/02 | 111,300 | 113,000 | 111,200 | 112,400 | 1,039 |
| 2010/12/01 | 110,200 | 111,200 | 109,900 | 111,200 | 659 |
| 2010/11/30 | 109,500 | 110,700 | 109,500 | 110,400 | 660 |
| 2010/11/29 | 110,100 | 112,000 | 109,200 | 110,700 | 368 |
| 2010/11/26 | 110,500 | 113,500 | 109,000 | 110,300 | 706 |
| 2010/11/25 | 109,000 | 110,500 | 108,100 | 110,400 | 492 |
| 2010/11/24 | 106,000 | 109,800 | 106,000 | 108,400 | 647 |
| 2010/11/22 | 105,400 | 107,500 | 105,300 | 107,000 | 354 |
| 2010/11/19 | 106,800 | 106,900 | 105,100 | 105,400 | 454 |
| 2010/11/18 | 104,800 | 106,800 | 104,800 | 106,600 | 338 |
| 2010/11/17 | 105,200 | 105,800 | 104,800 | 105,100 | 267 |
| 2010/11/16 | 106,400 | 106,800 | 105,100 | 106,200 | 353 |
| 2010/11/15 | 106,800 | 107,000 | 105,900 | 106,500 | 363 |
| 2010/11/12 | 107,000 | 107,000 | 105,000 | 105,800 | 401 |
| 2010/11/11 | 105,400 | 107,200 | 105,400 | 106,700 | 428 |
| 2010/11/10 | 105,200 | 106,000 | 105,200 | 105,800 | 271 |
| 2010/11/09 | 106,500 | 106,500 | 105,000 | 105,900 | 337 |
| 2010/11/08 | 104,800 | 106,500 | 104,000 | 106,400 | 441 |
| 2010/11/05 | 105,100 | 107,700 | 104,400 | 104,400 | 964 |
| 2010/11/04 | 104,000 | 104,800 | 103,500 | 104,500 | 328 |
| 2010/11/02 | 102,300 | 103,600 | 102,300 | 103,600 | 182 |
| 2010/11/01 | 102,500 | 102,900 | 101,400 | 102,900 | 277 |
| 2010/10/29 | 102,300 | 102,900 | 102,100 | 102,900 | 129 |
| 2010/10/28 | 102,900 | 102,900 | 102,300 | 102,600 | 119 |
| 2010/10/27 | 102,300 | 103,200 | 102,000 | 102,500 | 222 |
| 2010/10/26 | 102,200 | 102,900 | 102,100 | 102,300 | 199 |
| 2010/10/25 | 102,300 | 102,700 | 102,200 | 102,600 | 91 |
| 2010/10/22 | 102,800 | 103,000 | 102,300 | 102,600 | 171 |
| 2010/10/21 | 102,000 | 103,200 | 101,800 | 102,800 | 192 |
| 2010/10/20 | 102,000 | 102,800 | 102,000 | 102,600 | 235 |
| 2010/10/19 | 102,800 | 103,500 | 102,000 | 103,400 | 204 |
| 2010/10/18 | 103,400 | 103,400 | 102,000 | 102,800 | 233 |
| 2010/10/15 | 103,000 | 103,300 | 102,000 | 102,600 | 142 |
| 2010/10/14 | 101,400 | 103,000 | 101,200 | 102,900 | 263 |
| 2010/10/13 | 101,900 | 102,200 | 101,400 | 101,900 | 352 |
| 2010/10/12 | 103,200 | 103,200 | 102,000 | 102,300 | 239 |
| 2010/10/08 | 103,000 | 103,600 | 102,800 | 103,000 | 233 |
| 2010/10/07 | 103,100 | 103,700 | 102,800 | 103,100 | 119 |
| 2010/10/06 | 104,200 | 104,200 | 102,000 | 103,900 | 540 |
| 2010/10/05 | 103,600 | 103,800 | 102,300 | 103,000 | 409 |
| 2010/10/04 | 104,300 | 104,500 | 103,300 | 103,600 | 291 |
| 2010/10/01 | 103,600 | 104,400 | 103,500 | 104,200 | 237 |
| 2010/09/30 | 104,100 | 105,400 | 103,600 | 103,700 | 393 |
| 2010/09/29 | 104,300 | 105,400 | 104,300 | 104,800 | 83 |
| 2010/09/28 | 104,700 | 104,900 | 104,200 | 104,900 | 95 |
| 2010/09/27 | 105,800 | 106,800 | 105,800 | 106,500 | 359 |
| 2010/09/24 | 104,600 | 107,100 | 104,600 | 106,100 | 710 |
| 2010/09/22 | 107,200 | 107,300 | 106,300 | 107,000 | 194 |
| 2010/09/21 | 107,300 | 107,900 | 106,900 | 107,100 | 289 |
| 2010/09/17 | 106,500 | 108,000 | 106,500 | 107,300 | 480 |
| 2010/09/16 | 106,800 | 106,900 | 106,100 | 106,600 | 392 |
| 2010/09/15 | 106,900 | 107,500 | 106,400 | 106,800 | 287 |
| 2010/09/14 | 107,000 | 107,000 | 106,400 | 106,400 | 152 |
| 2010/09/13 | 107,100 | 107,500 | 106,500 | 106,900 | 201 |
| 2010/09/10 | 106,500 | 107,500 | 106,300 | 106,500 | 333 |
| 2010/09/09 | 105,400 | 106,900 | 105,200 | 106,400 | 210 |
| 2010/09/08 | 105,200 | 105,900 | 105,000 | 105,500 | 75 |
| 2010/09/07 | 105,800 | 106,700 | 105,700 | 105,900 | 163 |
| 2010/09/06 | 106,200 | 106,600 | 105,700 | 106,600 | 132 |
| 2010/09/03 | 106,400 | 106,400 | 105,400 | 106,100 | 44 |
| 2010/09/02 | 106,500 | 106,800 | 105,500 | 106,600 | 146 |
| 2010/09/01 | 106,300 | 106,500 | 105,100 | 106,500 | 125 |
| 2010/08/31 | 106,600 | 106,600 | 105,200 | 105,200 | 144 |
| 2010/08/30 | 107,200 | 107,600 | 106,000 | 107,600 | 234 |
| 2010/08/27 | 105,000 | 106,500 | 105,000 | 106,500 | 286 |
| 2010/08/26 | 104,500 | 107,000 | 103,500 | 106,700 | 365 |
| 2010/08/25 | 103,700 | 105,000 | 103,500 | 104,600 | 163 |
| 2010/08/24 | 105,100 | 105,600 | 104,300 | 104,400 | 302 |
| 2010/08/23 | 105,700 | 106,400 | 105,200 | 105,600 | 324 |
| 2010/08/20 | 106,300 | 107,500 | 105,500 | 106,400 | 713 |
| 2010/08/19 | 106,000 | 106,700 | 105,500 | 106,400 | 492 |
| 2010/08/18 | 104,000 | 106,700 | 104,000 | 106,200 | 625 |
| 2010/08/17 | 103,500 | 104,100 | 102,800 | 103,300 | 276 |
| 2010/08/16 | 103,500 | 103,800 | 103,000 | 103,100 | 233 |
| 2010/08/13 | 103,200 | 105,000 | 103,200 | 104,500 | 275 |
| 2010/08/12 | 102,900 | 104,400 | 102,500 | 104,200 | 315 |
| 2010/08/11 | 103,000 | 104,100 | 102,600 | 104,100 | 401 |
| 2010/08/10 | 105,500 | 106,000 | 103,300 | 103,600 | 664 |
| 2010/08/09 | 106,500 | 107,300 | 105,200 | 105,500 | 319 |
| 2010/08/06 | 106,000 | 108,000 | 105,600 | 107,500 | 548 |
| 2010/08/05 | 106,600 | 107,200 | 105,000 | 105,800 | 1,234 |
| 2010/08/04 | 106,000 | 106,100 | 104,400 | 105,800 | 400 |
| 2010/08/03 | 104,400 | 105,900 | 104,400 | 105,800 | 253 |
| 2010/08/02 | 105,000 | 106,200 | 104,100 | 104,100 | 246 |
| 2010/07/30 | 106,000 | 106,000 | 104,500 | 104,800 | 126 |
| 2010/07/29 | 105,000 | 106,400 | 104,500 | 105,600 | 252 |
| 2010/07/28 | 104,000 | 106,500 | 103,700 | 106,200 | 560 |
| 2010/07/27 | 103,800 | 105,500 | 103,200 | 104,500 | 406 |
| 2010/07/26 | 103,100 | 104,400 | 103,100 | 103,800 | 466 |
| 2010/07/23 | 101,600 | 102,500 | 101,500 | 102,000 | 614 |
| 2010/07/22 | 103,000 | 103,900 | 101,800 | 101,800 | 404 |
| 2010/07/21 | 103,700 | 104,600 | 103,000 | 103,000 | 469 |
| 2010/07/20 | 105,300 | 106,200 | 104,000 | 104,600 | 417 |
| 2010/07/16 | 105,000 | 106,900 | 105,000 | 106,400 | 582 |
| 2010/07/15 | 109,800 | 109,800 | 107,200 | 107,200 | 276 |
| 2010/07/14 | 109,500 | 109,900 | 108,300 | 109,500 | 308 |
| 2010/07/13 | 109,800 | 110,000 | 107,800 | 108,500 | 320 |
| 2010/07/12 | 111,500 | 111,500 | 109,700 | 109,800 | 185 |
| 2010/07/09 | 110,500 | 112,000 | 109,300 | 111,500 | 559 |
| 2010/07/08 | 110,100 | 110,800 | 108,800 | 109,900 | 268 |
| 2010/07/07 | 110,700 | 111,200 | 109,000 | 109,000 | 179 |
| 2010/07/06 | 111,200 | 111,200 | 108,700 | 110,000 | 208 |
| 2010/07/05 | 107,700 | 111,200 | 107,700 | 111,200 | 310 |
| 2010/07/02 | 108,000 | 108,100 | 107,500 | 107,700 | 195 |
| 2010/07/01 | 109,200 | 109,200 | 107,000 | 107,400 | 309 |
| 2010/06/30 | 107,000 | 109,000 | 107,000 | 108,500 | 317 |
| 2010/06/29 | 109,200 | 111,400 | 109,200 | 109,700 | 133 |
| 2010/06/28 | 112,000 | 112,800 | 110,500 | 111,500 | 437 |
| 2010/06/25 | 110,300 | 112,200 | 110,000 | 111,600 | 320 |
| 2010/06/24 | 110,100 | 111,500 | 109,800 | 110,800 | 385 |
| 2010/06/23 | 112,000 | 112,200 | 110,000 | 111,500 | 244 |
| 2010/06/22 | 110,900 | 112,000 | 110,000 | 112,000 | 326 |
| 2010/06/21 | 110,900 | 112,000 | 110,700 | 111,500 | 329 |
| 2010/06/18 | 109,500 | 110,100 | 109,500 | 109,800 | 332 |
| 2010/06/17 | 109,200 | 109,200 | 107,800 | 108,800 | 101 |
| 2010/06/16 | 111,000 | 111,000 | 108,900 | 108,900 | 232 |
| 2010/06/15 | 110,900 | 110,900 | 108,900 | 109,100 | 96 |
| 2010/06/14 | 111,600 | 111,600 | 109,300 | 109,500 | 127 |
| 2010/06/11 | 109,500 | 111,900 | 108,200 | 111,600 | 356 |
| 2010/06/10 | 105,600 | 110,500 | 105,600 | 109,900 | 477 |
| 2010/06/09 | 105,000 | 107,500 | 104,500 | 107,500 | 240 |
| 2010/06/08 | 104,100 | 105,800 | 104,000 | 105,300 | 73 |
| 2010/06/07 | 104,600 | 104,900 | 104,000 | 104,200 | 161 |
| 2010/06/04 | 107,500 | 109,800 | 106,900 | 107,500 | 301 |
| 2010/06/03 | 107,200 | 108,100 | 106,700 | 108,100 | 171 |
| 2010/06/02 | 105,600 | 107,400 | 105,500 | 107,000 | 358 |
| 2010/06/01 | 107,400 | 108,200 | 106,400 | 107,000 | 253 |
| 2010/05/31 | 106,000 | 107,700 | 105,300 | 106,100 | 260 |
| 2010/05/28 | 104,500 | 107,100 | 104,500 | 107,100 | 421 |
| 2010/05/27 | 101,300 | 103,600 | 101,200 | 103,500 | 226 |
| 2010/05/26 | 103,000 | 104,000 | 101,100 | 101,100 | 699 |
| 2010/05/25 | 106,900 | 106,900 | 102,700 | 103,000 | 307 |
| 2010/05/24 | 105,000 | 107,900 | 105,000 | 106,500 | 314 |
| 2010/05/21 | 105,100 | 107,100 | 101,500 | 106,000 | 1,204 |
| 2010/05/20 | 108,000 | 109,000 | 107,500 | 107,500 | 279 |
| 2010/05/19 | 109,900 | 110,000 | 107,300 | 108,800 | 1,004 |
| 2010/05/18 | 111,000 | 111,800 | 108,400 | 110,100 | 534 |
| 2010/05/17 | 112,500 | 114,700 | 111,400 | 111,500 | 704 |
| 2010/05/14 | 111,800 | 114,300 | 111,000 | 114,000 | 529 |
| 2010/05/13 | 111,000 | 114,700 | 108,100 | 113,800 | 894 |
| 2010/05/12 | 110,000 | 112,700 | 110,000 | 110,600 | 351 |
| 2010/05/11 | 116,400 | 116,600 | 110,500 | 110,500 | 1,564 |
| 2010/05/10 | 107,900 | 112,400 | 107,900 | 112,300 | 871 |
| 2010/05/07 | 109,500 | 111,000 | 107,500 | 107,800 | 1,124 |
| 2010/05/06 | 111,000 | 112,300 | 110,600 | 111,700 | 847 |
| 2010/04/30 | 111,500 | 112,000 | 111,000 | 111,700 | 259 |
| 2010/04/28 | 111,800 | 111,800 | 110,200 | 110,600 | 525 |
| 2010/04/27 | 113,000 | 113,200 | 112,200 | 112,200 | 487 |
| 2010/04/26 | 112,700 | 113,500 | 112,200 | 113,200 | 908 |
| 2010/04/23 | 112,600 | 112,700 | 112,100 | 112,500 | 344 |
| 2010/04/22 | 112,300 | 113,100 | 111,800 | 112,600 | 530 |
| 2010/04/21 | 112,200 | 112,800 | 111,600 | 112,400 | 282 |
| 2010/04/20 | 112,000 | 112,100 | 111,400 | 111,500 | 371 |
| 2010/04/19 | 111,300 | 112,000 | 111,100 | 111,700 | 314 |
| 2010/04/16 | 112,900 | 112,900 | 111,700 | 111,900 | 360 |
| 2010/04/15 | 112,100 | 112,500 | 111,000 | 112,100 | 452 |
| 2010/04/14 | 112,900 | 112,900 | 110,300 | 111,000 | 379 |
| 2010/04/13 | 112,900 | 112,900 | 111,400 | 111,600 | 219 |
| 2010/04/12 | 112,000 | 114,300 | 111,900 | 113,000 | 1,069 |
| 2010/04/09 | 108,700 | 111,900 | 108,500 | 111,300 | 858 |
| 2010/04/08 | 108,600 | 108,900 | 108,000 | 108,400 | 430 |
| 2010/04/07 | 108,500 | 108,700 | 108,000 | 108,700 | 310 |
| 2010/04/06 | 108,000 | 108,600 | 107,300 | 107,500 | 418 |
| 2010/04/05 | 108,100 | 109,000 | 107,100 | 108,100 | 820 |
| 2010/04/02 | 109,500 | 109,600 | 107,900 | 108,600 | 550 |
| 2010/04/01 | 108,600 | 109,200 | 108,000 | 109,200 | 326 |
| 2010/03/31 | 107,700 | 108,800 | 107,400 | 108,800 | 775 |
| 2010/03/30 | 107,200 | 108,300 | 107,000 | 107,700 | 1,512 |
| 2010/03/29 | 111,000 | 111,000 | 109,200 | 109,200 | 940 |
| 2010/03/26 | 113,800 | 114,000 | 113,000 | 113,000 | 845 |
| 2010/03/25 | 114,800 | 114,800 | 113,600 | 114,000 | 754 |
| 2010/03/24 | 114,400 | 115,000 | 113,500 | 115,000 | 753 |
| 2010/03/23 | 115,000 | 115,100 | 114,400 | 114,400 | 437 |
| 2010/03/19 | 114,000 | 115,800 | 113,200 | 114,300 | 579 |
| 2010/03/18 | 115,000 | 115,900 | 112,000 | 114,000 | 1,282 |
| 2010/03/17 | 113,900 | 113,900 | 109,100 | 112,000 | 538 |
| 2010/03/16 | 115,300 | 115,300 | 113,800 | 113,900 | 344 |
| 2010/03/15 | 116,400 | 116,500 | 113,800 | 115,200 | 628 |
| 2010/03/12 | 115,500 | 116,300 | 115,000 | 116,200 | 554 |
| 2010/03/11 | 115,800 | 116,000 | 115,400 | 115,900 | 586 |
| 2010/03/10 | 115,000 | 115,500 | 114,000 | 115,500 | 513 |
| 2010/03/09 | 113,200 | 115,000 | 113,200 | 114,700 | 499 |
| 2010/03/08 | 112,100 | 113,200 | 111,500 | 112,700 | 596 |
| 2010/03/05 | 112,900 | 112,900 | 111,100 | 111,400 | 470 |
| 2010/03/04 | 113,500 | 113,500 | 111,700 | 111,800 | 322 |
| 2010/03/03 | 113,800 | 113,900 | 111,000 | 113,500 | 460 |
| 2010/03/02 | 110,100 | 113,500 | 109,000 | 113,500 | 886 |
| 2010/03/01 | 110,300 | 112,300 | 107,600 | 110,500 | 523 |
| 2010/02/26 | 105,200 | 111,900 | 105,000 | 111,400 | 1,674 |
| 2010/02/25 | 105,600 | 105,600 | 104,200 | 105,200 | 646 |
| 2010/02/24 | 104,500 | 105,700 | 104,200 | 104,700 | 821 |
| 2010/02/23 | 106,100 | 106,700 | 104,100 | 105,700 | 1,115 |
| 2010/02/22 | 105,600 | 107,200 | 104,600 | 106,700 | 1,023 |
| 2010/02/19 | 107,900 | 108,500 | 105,200 | 105,200 | 974 |
| 2010/02/18 | 108,900 | 110,800 | 107,900 | 107,900 | 850 |
| 2010/02/17 | 106,800 | 108,600 | 106,400 | 107,600 | 713 |
| 2010/02/16 | 107,300 | 108,500 | 106,500 | 107,300 | 748 |
| 2010/02/15 | 105,900 | 107,600 | 105,800 | 106,300 | 798 |
| 2010/02/12 | 106,500 | 106,500 | 104,400 | 105,900 | 1,584 |
| 2010/02/10 | 109,700 | 109,700 | 103,100 | 104,200 | 2,229 |
| 2010/02/09 | 110,000 | 113,000 | 108,200 | 112,300 | 756 |
| 2010/02/08 | 113,000 | 115,500 | 110,500 | 112,600 | 1,332 |
| 2010/02/05 | 103,000 | 112,000 | 101,900 | 110,000 | 2,391 |
| 2010/02/04 | 107,700 | 107,700 | 103,300 | 104,000 | 2,389 |
| 2010/02/03 | 109,300 | 109,300 | 106,800 | 107,700 | 1,301 |
| 2010/02/02 | 111,400 | 111,600 | 109,600 | 109,700 | 770 |
| 2010/02/01 | 112,400 | 112,500 | 110,300 | 110,800 | 515 |
| 2010/01/29 | 115,700 | 115,700 | 113,000 | 113,100 | 696 |
| 2010/01/28 | 116,000 | 116,100 | 115,100 | 115,700 | 341 |
| 2010/01/27 | 115,100 | 116,900 | 115,000 | 116,500 | 375 |
| 2010/01/26 | 116,500 | 117,700 | 115,300 | 115,600 | 330 |
| 2010/01/25 | 115,000 | 117,900 | 115,000 | 116,200 | 489 |
| 2010/01/22 | 115,000 | 115,600 | 113,900 | 115,000 | 594 |
| 2010/01/21 | 115,800 | 115,800 | 114,300 | 115,300 | 647 |
| 2010/01/20 | 116,000 | 116,500 | 115,500 | 116,000 | 456 |
| 2010/01/19 | 115,500 | 116,400 | 114,800 | 115,700 | 394 |
| 2010/01/18 | 117,800 | 118,400 | 115,100 | 115,500 | 623 |
| 2010/01/15 | 116,400 | 117,200 | 115,500 | 117,200 | 664 |
| 2010/01/14 | 115,200 | 116,500 | 114,500 | 116,500 | 512 |
| 2010/01/13 | 113,200 | 114,900 | 113,200 | 114,800 | 614 |
| 2010/01/12 | 111,200 | 113,300 | 110,900 | 113,200 | 905 |
| 2010/01/08 | 111,000 | 111,300 | 110,100 | 110,700 | 415 |
| 2010/01/07 | 111,400 | 112,300 | 109,900 | 110,000 | 681 |
| 2010/01/06 | 112,800 | 112,800 | 111,300 | 111,900 | 354 |
| 2010/01/05 | 114,500 | 115,000 | 112,200 | 112,500 | 621 |
| 2010/01/04 | 116,000 | 116,500 | 114,300 | 115,000 | 315 |