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 |
|---|---|---|---|---|---|
| 2011/12/30 | 118,900 | 119,400 | 118,300 | 118,400 | 157 |
| 2011/12/29 | 121,900 | 121,900 | 118,900 | 119,800 | 275 |
| 2011/12/28 | 118,600 | 121,800 | 118,600 | 119,100 | 210 |
| 2011/12/27 | 119,600 | 119,600 | 118,600 | 118,600 | 133 |
| 2011/12/26 | 117,700 | 119,400 | 117,200 | 119,000 | 338 |
| 2011/12/22 | 116,800 | 118,000 | 116,800 | 117,100 | 204 |
| 2011/12/21 | 117,500 | 117,800 | 117,000 | 117,200 | 218 |
| 2011/12/20 | 118,900 | 119,500 | 118,300 | 118,400 | 122 |
| 2011/12/19 | 119,500 | 119,800 | 116,900 | 118,300 | 245 |
| 2011/12/16 | 117,200 | 120,100 | 116,400 | 118,000 | 303 |
| 2011/12/15 | 119,800 | 120,500 | 119,100 | 119,300 | 321 |
| 2011/12/14 | 117,800 | 118,500 | 117,000 | 117,600 | 187 |
| 2011/12/13 | 116,400 | 118,400 | 115,900 | 117,500 | 228 |
| 2011/12/12 | 117,200 | 117,400 | 116,200 | 116,500 | 185 |
| 2011/12/09 | 116,500 | 117,000 | 116,100 | 117,000 | 260 |
| 2011/12/08 | 116,400 | 118,500 | 116,300 | 118,200 | 292 |
| 2011/12/07 | 115,800 | 116,900 | 114,200 | 115,700 | 539 |
| 2011/12/06 | 116,500 | 117,000 | 113,300 | 115,000 | 590 |
| 2011/12/05 | 115,000 | 116,600 | 115,000 | 115,800 | 161 |
| 2011/12/02 | 112,700 | 114,900 | 112,700 | 114,500 | 347 |
| 2011/12/01 | 116,000 | 116,500 | 112,300 | 112,700 | 480 |
| 2011/11/30 | 113,100 | 115,000 | 111,200 | 115,000 | 568 |
| 2011/11/29 | 117,100 | 117,100 | 112,800 | 114,300 | 701 |
| 2011/11/28 | 120,500 | 120,500 | 114,600 | 115,600 | 649 |
| 2011/11/25 | 119,500 | 121,300 | 118,900 | 121,300 | 197 |
| 2011/11/24 | 119,000 | 120,700 | 118,700 | 120,600 | 175 |
| 2011/11/22 | 119,000 | 121,600 | 119,000 | 119,500 | 355 |
| 2011/11/21 | 120,600 | 122,400 | 120,500 | 120,700 | 121 |
| 2011/11/18 | 120,000 | 124,600 | 119,200 | 123,600 | 793 |
| 2011/11/17 | 119,000 | 120,400 | 116,500 | 119,100 | 1,274 |
| 2011/11/16 | 126,200 | 126,200 | 120,200 | 121,800 | 892 |
| 2011/11/15 | 127,000 | 127,800 | 126,500 | 126,800 | 538 |
| 2011/11/14 | 127,700 | 130,500 | 127,200 | 128,200 | 624 |
| 2011/11/11 | 128,200 | 129,000 | 128,000 | 128,100 | 744 |
| 2011/11/10 | 129,000 | 130,200 | 128,900 | 130,000 | 708 |
| 2011/11/09 | 129,800 | 133,700 | 129,800 | 131,600 | 700 |
| 2011/11/08 | 133,000 | 133,500 | 129,000 | 129,500 | 1,513 |
| 2011/11/07 | 137,000 | 139,400 | 134,000 | 134,000 | 361 |
| 2011/11/04 | 129,000 | 143,100 | 127,000 | 140,000 | 1,855 |
| 2011/11/02 | 131,500 | 134,000 | 130,800 | 133,500 | 525 |
| 2011/11/01 | 130,100 | 131,000 | 129,900 | 129,900 | 151 |
| 2011/10/31 | 131,200 | 131,900 | 130,100 | 131,000 | 178 |
| 2011/10/28 | 130,300 | 131,400 | 130,000 | 130,900 | 188 |
| 2011/10/27 | 130,100 | 130,900 | 129,500 | 130,000 | 132 |
| 2011/10/26 | 129,500 | 131,000 | 129,000 | 130,100 | 169 |
| 2011/10/25 | 132,500 | 132,800 | 130,000 | 130,100 | 286 |
| 2011/10/24 | 133,500 | 134,000 | 132,200 | 133,000 | 117 |
| 2011/10/21 | 133,000 | 133,800 | 132,000 | 132,200 | 104 |
| 2011/10/20 | 133,100 | 134,400 | 132,600 | 132,700 | 189 |
| 2011/10/19 | 136,900 | 136,900 | 134,100 | 135,300 | 294 |
| 2011/10/18 | 135,000 | 136,800 | 133,200 | 135,900 | 216 |
| 2011/10/17 | 133,800 | 135,500 | 133,800 | 135,100 | 123 |
| 2011/10/14 | 136,000 | 136,000 | 133,300 | 134,100 | 222 |
| 2011/10/13 | 134,400 | 135,600 | 132,500 | 135,600 | 127 |
| 2011/10/12 | 133,600 | 135,400 | 132,200 | 132,200 | 182 |
| 2011/10/11 | 133,800 | 134,000 | 132,100 | 132,100 | 99 |
| 2011/10/07 | 133,000 | 134,000 | 131,100 | 132,100 | 148 |
| 2011/10/06 | 133,000 | 133,400 | 130,900 | 132,100 | 163 |
| 2011/10/05 | 136,300 | 137,700 | 130,600 | 131,100 | 470 |
| 2011/10/04 | 136,100 | 139,300 | 136,100 | 139,300 | 400 |
| 2011/10/03 | 138,900 | 139,900 | 135,900 | 139,800 | 543 |
| 2011/09/30 | 135,300 | 140,000 | 135,200 | 139,000 | 1,235 |
| 2011/09/29 | 129,200 | 134,000 | 129,100 | 134,000 | 312 |
| 2011/09/28 | 128,000 | 130,700 | 128,000 | 130,700 | 186 |
| 2011/09/27 | 131,100 | 133,500 | 131,100 | 132,000 | 166 |
| 2011/09/26 | 132,000 | 134,000 | 129,300 | 130,000 | 279 |
| 2011/09/22 | 135,100 | 135,100 | 132,300 | 133,900 | 325 |
| 2011/09/21 | 135,700 | 137,200 | 135,600 | 136,100 | 255 |
| 2011/09/20 | 133,800 | 137,100 | 133,800 | 136,700 | 182 |
| 2011/09/16 | 135,200 | 136,800 | 135,000 | 135,700 | 392 |
| 2011/09/15 | 134,300 | 135,800 | 132,500 | 135,200 | 228 |
| 2011/09/14 | 133,400 | 134,800 | 131,100 | 132,700 | 303 |
| 2011/09/13 | 135,500 | 137,000 | 134,000 | 134,100 | 334 |
| 2011/09/12 | 136,600 | 137,500 | 134,300 | 135,100 | 208 |
| 2011/09/09 | 134,700 | 138,500 | 134,700 | 136,600 | 173 |
| 2011/09/08 | 139,200 | 139,200 | 136,900 | 137,700 | 177 |
| 2011/09/07 | 138,100 | 140,000 | 136,100 | 139,100 | 329 |
| 2011/09/06 | 142,900 | 143,000 | 136,800 | 138,900 | 560 |
| 2011/09/05 | 140,000 | 141,900 | 137,600 | 140,800 | 580 |
| 2011/09/02 | 141,100 | 142,400 | 137,600 | 140,400 | 521 |
| 2011/09/01 | 138,800 | 142,900 | 138,500 | 141,500 | 835 |
| 2011/08/31 | 133,200 | 141,800 | 132,100 | 140,200 | 654 |
| 2011/08/30 | 130,700 | 133,000 | 130,700 | 133,000 | 272 |
| 2011/08/29 | 130,100 | 131,600 | 129,700 | 131,400 | 195 |
| 2011/08/26 | 129,800 | 132,400 | 129,800 | 130,900 | 110 |
| 2011/08/25 | 130,000 | 132,300 | 129,500 | 129,800 | 325 |
| 2011/08/24 | 133,000 | 134,000 | 129,300 | 129,400 | 189 |
| 2011/08/23 | 133,000 | 134,400 | 130,000 | 132,900 | 299 |
| 2011/08/22 | 130,700 | 133,300 | 130,700 | 132,800 | 110 |
| 2011/08/19 | 132,100 | 133,800 | 131,700 | 131,700 | 240 |
| 2011/08/18 | 136,600 | 137,900 | 133,600 | 135,500 | 250 |
| 2011/08/17 | 139,400 | 139,600 | 136,500 | 136,600 | 217 |
| 2011/08/16 | 140,000 | 140,700 | 137,300 | 140,000 | 307 |
| 2011/08/15 | 143,800 | 143,900 | 138,800 | 140,200 | 304 |
| 2011/08/12 | 142,000 | 148,000 | 139,200 | 143,800 | 1,530 |
| 2011/08/11 | 127,100 | 142,700 | 126,100 | 142,400 | 1,158 |
| 2011/08/10 | 127,600 | 128,600 | 126,700 | 127,500 | 441 |
| 2011/08/09 | 125,000 | 126,800 | 123,500 | 126,000 | 627 |
| 2011/08/08 | 133,100 | 134,500 | 130,200 | 130,600 | 461 |
| 2011/08/05 | 128,500 | 140,000 | 128,000 | 138,800 | 1,211 |
| 2011/08/04 | 138,500 | 139,300 | 137,500 | 137,500 | 594 |
| 2011/08/03 | 141,300 | 141,300 | 139,200 | 141,000 | 465 |
| 2011/08/02 | 139,800 | 143,000 | 138,600 | 142,100 | 878 |
| 2011/08/01 | 137,700 | 138,900 | 137,700 | 138,500 | 216 |
| 2011/07/29 | 138,100 | 139,000 | 137,300 | 137,600 | 387 |
| 2011/07/28 | 143,000 | 143,000 | 138,500 | 139,200 | 343 |
| 2011/07/27 | 138,100 | 139,300 | 138,000 | 138,700 | 589 |
| 2011/07/26 | 138,300 | 139,000 | 138,100 | 138,100 | 309 |
| 2011/07/25 | 139,400 | 139,800 | 138,100 | 139,200 | 292 |
| 2011/07/22 | 140,500 | 140,800 | 138,500 | 138,600 | 319 |
| 2011/07/21 | 138,600 | 140,000 | 138,600 | 139,300 | 395 |
| 2011/07/20 | 139,000 | 139,200 | 137,900 | 138,000 | 251 |
| 2011/07/19 | 138,200 | 139,200 | 137,000 | 138,000 | 360 |
| 2011/07/15 | 138,700 | 139,400 | 137,700 | 138,000 | 353 |
| 2011/07/14 | 137,400 | 138,900 | 137,400 | 138,000 | 449 |
| 2011/07/13 | 135,900 | 137,800 | 135,900 | 137,300 | 260 |
| 2011/07/12 | 137,800 | 138,000 | 135,900 | 137,000 | 304 |
| 2011/07/11 | 136,600 | 139,500 | 136,500 | 138,600 | 520 |
| 2011/07/08 | 138,100 | 139,800 | 137,200 | 138,000 | 547 |
| 2011/07/07 | 137,900 | 138,300 | 137,100 | 138,200 | 271 |
| 2011/07/06 | 137,700 | 138,200 | 136,500 | 137,600 | 323 |
| 2011/07/05 | 137,300 | 137,700 | 135,500 | 137,500 | 374 |
| 2011/07/04 | 135,900 | 137,400 | 135,200 | 136,800 | 610 |
| 2011/07/01 | 134,500 | 136,000 | 134,500 | 135,800 | 480 |
| 2011/06/30 | 130,600 | 133,900 | 130,500 | 133,900 | 462 |
| 2011/06/29 | 130,000 | 130,900 | 129,400 | 129,500 | 493 |
| 2011/06/28 | 129,800 | 130,000 | 128,000 | 129,700 | 301 |
| 2011/06/27 | 130,000 | 130,900 | 128,800 | 129,000 | 398 |
| 2011/06/24 | 129,100 | 130,700 | 128,100 | 129,800 | 560 |
| 2011/06/23 | 132,100 | 132,600 | 129,000 | 130,700 | 645 |
| 2011/06/22 | 132,800 | 135,500 | 131,000 | 131,700 | 412 |
| 2011/06/21 | 131,300 | 134,000 | 131,300 | 133,400 | 256 |
| 2011/06/20 | 135,200 | 136,800 | 133,700 | 133,700 | 384 |
| 2011/06/17 | 132,900 | 133,100 | 129,500 | 132,500 | 381 |
| 2011/06/16 | 133,000 | 134,200 | 133,000 | 133,400 | 203 |
| 2011/06/15 | 133,000 | 134,500 | 133,000 | 134,200 | 326 |
| 2011/06/14 | 132,000 | 135,000 | 131,500 | 132,000 | 543 |
| 2011/06/13 | 137,800 | 137,800 | 134,300 | 136,900 | 399 |
| 2011/06/10 | 139,000 | 139,300 | 135,200 | 137,500 | 533 |
| 2011/06/09 | 141,200 | 141,800 | 137,000 | 139,700 | 297 |
| 2011/06/08 | 141,900 | 142,000 | 140,500 | 141,300 | 99 |
| 2011/06/07 | 140,500 | 142,500 | 140,500 | 141,500 | 230 |
| 2011/06/06 | 141,200 | 142,300 | 140,500 | 141,600 | 131 |
| 2011/06/03 | 142,000 | 142,200 | 139,300 | 141,200 | 212 |
| 2011/06/02 | 141,100 | 143,100 | 140,100 | 141,500 | 426 |
| 2011/06/01 | 137,900 | 142,900 | 137,500 | 142,900 | 462 |
| 2011/05/31 | 139,400 | 140,000 | 137,900 | 138,100 | 234 |
| 2011/05/30 | 143,000 | 143,200 | 136,000 | 138,200 | 478 |
| 2011/05/27 | 142,000 | 142,900 | 139,500 | 140,200 | 309 |
| 2011/05/26 | 138,900 | 141,400 | 137,900 | 141,400 | 628 |
| 2011/05/25 | 137,500 | 141,000 | 137,300 | 140,800 | 652 |
| 2011/05/24 | 134,800 | 136,800 | 134,800 | 136,600 | 514 |
| 2011/05/23 | 133,000 | 134,700 | 133,000 | 134,100 | 403 |
| 2011/05/20 | 129,500 | 134,700 | 129,400 | 133,000 | 536 |
| 2011/05/19 | 129,200 | 130,500 | 128,500 | 129,300 | 175 |
| 2011/05/18 | 127,500 | 129,700 | 127,500 | 128,500 | 396 |
| 2011/05/17 | 127,500 | 128,900 | 126,500 | 128,500 | 354 |
| 2011/05/16 | 129,800 | 129,800 | 127,500 | 127,600 | 369 |
| 2011/05/13 | 136,000 | 137,500 | 129,200 | 129,800 | 885 |
| 2011/05/12 | 132,900 | 136,800 | 132,000 | 134,100 | 635 |
| 2011/05/11 | 129,500 | 132,700 | 129,500 | 131,500 | 802 |
| 2011/05/10 | 131,500 | 131,500 | 129,500 | 129,500 | 1,163 |
| 2011/05/09 | 129,300 | 131,500 | 128,000 | 129,500 | 1,009 |
| 2011/05/06 | 126,800 | 128,000 | 125,200 | 127,800 | 385 |
| 2011/05/02 | 125,900 | 129,000 | 124,600 | 128,400 | 536 |
| 2011/04/28 | 124,500 | 126,000 | 124,500 | 125,900 | 470 |
| 2011/04/27 | 125,400 | 127,200 | 124,100 | 124,100 | 751 |
| 2011/04/26 | 128,000 | 128,000 | 126,200 | 126,300 | 338 |
| 2011/04/25 | 128,600 | 129,000 | 128,100 | 128,800 | 215 |
| 2011/04/22 | 128,600 | 129,500 | 128,000 | 129,200 | 198 |
| 2011/04/21 | 129,200 | 129,500 | 127,500 | 129,100 | 474 |
| 2011/04/20 | 130,000 | 130,000 | 128,500 | 129,100 | 493 |
| 2011/04/19 | 128,100 | 130,000 | 128,100 | 129,300 | 326 |
| 2011/04/18 | 130,200 | 130,500 | 129,000 | 130,000 | 559 |
| 2011/04/15 | 130,000 | 130,700 | 128,900 | 130,000 | 400 |
| 2011/04/14 | 130,000 | 130,000 | 127,900 | 129,500 | 660 |
| 2011/04/13 | 128,200 | 130,000 | 127,200 | 129,900 | 1,057 |
| 2011/04/12 | 135,000 | 135,000 | 129,600 | 131,100 | 488 |
| 2011/04/11 | 135,500 | 136,000 | 132,200 | 135,200 | 897 |
| 2011/04/08 | 136,000 | 138,500 | 135,100 | 136,200 | 877 |
| 2011/04/07 | 132,900 | 136,000 | 131,100 | 136,000 | 1,027 |
| 2011/04/06 | 130,900 | 130,900 | 127,700 | 130,000 | 901 |
| 2011/04/05 | 139,000 | 139,300 | 132,700 | 133,500 | 402 |
| 2011/04/04 | 140,000 | 141,000 | 139,300 | 139,400 | 788 |
| 2011/04/01 | 140,000 | 144,000 | 139,100 | 139,400 | 699 |
| 2011/03/31 | 140,000 | 142,800 | 138,000 | 142,400 | 729 |
| 2011/03/30 | 138,800 | 139,400 | 135,800 | 139,000 | 595 |
| 2011/03/29 | 136,500 | 140,000 | 136,500 | 140,000 | 406 |
| 2011/03/28 | 138,600 | 139,500 | 135,900 | 136,600 | 823 |
| 2011/03/25 | 132,800 | 139,600 | 132,800 | 138,300 | 1,794 |
| 2011/03/24 | 140,800 | 140,800 | 135,100 | 138,800 | 1,542 |
| 2011/03/23 | 145,000 | 145,600 | 138,000 | 138,000 | 1,593 |
| 2011/03/22 | 135,000 | 143,000 | 132,200 | 139,600 | 2,547 |
| 2011/03/18 | 123,700 | 128,000 | 123,000 | 126,000 | 1,160 |
| 2011/03/17 | 116,500 | 124,900 | 116,500 | 120,700 | 1,148 |
| 2011/03/16 | 118,000 | 125,000 | 118,000 | 122,500 | 1,975 |
| 2011/03/15 | 129,200 | 129,200 | 106,000 | 118,000 | 2,497 |
| 2011/03/14 | 115,000 | 139,000 | 115,000 | 136,000 | 5,233 |
| 2011/03/11 | 154,400 | 158,300 | 154,100 | 155,000 | 1,226 |
| 2011/03/10 | 157,600 | 159,000 | 154,500 | 159,000 | 1,514 |
| 2011/03/09 | 157,500 | 159,600 | 156,000 | 156,700 | 895 |
| 2011/03/08 | 153,800 | 156,800 | 153,600 | 155,100 | 591 |
| 2011/03/07 | 156,200 | 157,700 | 153,900 | 154,200 | 837 |
| 2011/03/04 | 158,300 | 159,700 | 155,800 | 157,700 | 1,177 |
| 2011/03/03 | 150,700 | 157,800 | 150,200 | 155,700 | 1,928 |
| 2011/03/02 | 148,400 | 150,500 | 147,600 | 149,000 | 1,244 |
| 2011/03/01 | 149,000 | 149,900 | 147,400 | 149,200 | 1,427 |
| 2011/02/28 | 144,100 | 147,700 | 143,500 | 147,400 | 693 |
| 2011/02/25 | 143,200 | 145,500 | 142,000 | 143,400 | 1,661 |
| 2011/02/24 | 148,000 | 149,000 | 145,000 | 146,400 | 1,834 |
| 2011/02/23 | 148,000 | 152,500 | 146,500 | 149,900 | 2,108 |
| 2011/02/22 | 149,000 | 149,700 | 146,000 | 148,300 | 2,002 |
| 2011/02/21 | 144,900 | 149,800 | 144,900 | 148,800 | 1,730 |
| 2011/02/18 | 144,000 | 144,100 | 142,100 | 142,500 | 2,141 |
| 2011/02/17 | 143,000 | 143,500 | 138,800 | 141,000 | 1,615 |
| 2011/02/16 | 141,400 | 144,100 | 140,200 | 142,200 | 1,784 |
| 2011/02/15 | 140,000 | 141,900 | 138,700 | 141,100 | 1,684 |
| 2011/02/14 | 135,500 | 141,500 | 135,500 | 139,600 | 3,033 |
| 2011/02/10 | 132,400 | 134,200 | 132,100 | 133,000 | 2,133 |
| 2011/02/09 | 130,300 | 131,000 | 129,800 | 130,500 | 871 |
| 2011/02/08 | 129,600 | 131,500 | 129,100 | 130,900 | 1,257 |
| 2011/02/07 | 129,000 | 130,000 | 129,000 | 129,600 | 1,588 |
| 2011/02/04 | 132,000 | 133,000 | 128,800 | 130,000 | 2,326 |
| 2011/02/03 | 134,100 | 136,400 | 134,100 | 135,000 | 1,534 |
| 2011/02/02 | 130,400 | 134,300 | 130,400 | 133,000 | 865 |
| 2011/02/01 | 129,500 | 130,100 | 128,600 | 129,500 | 857 |
| 2011/01/31 | 128,500 | 128,900 | 127,300 | 128,000 | 1,147 |
| 2011/01/28 | 133,000 | 133,000 | 131,300 | 132,000 | 651 |
| 2011/01/27 | 133,400 | 134,300 | 132,900 | 133,400 | 555 |
| 2011/01/26 | 134,100 | 134,100 | 132,600 | 132,800 | 299 |
| 2011/01/25 | 132,000 | 134,400 | 131,500 | 134,100 | 553 |
| 2011/01/24 | 129,500 | 133,000 | 129,500 | 131,500 | 681 |
| 2011/01/21 | 134,900 | 135,300 | 127,600 | 128,000 | 1,505 |
| 2011/01/20 | 137,400 | 138,400 | 134,000 | 134,100 | 979 |
| 2011/01/19 | 137,500 | 140,200 | 135,700 | 138,500 | 1,274 |
| 2011/01/18 | 137,000 | 137,000 | 134,000 | 136,500 | 756 |
| 2011/01/17 | 131,800 | 136,900 | 130,800 | 136,000 | 1,474 |
| 2011/01/14 | 131,600 | 131,600 | 129,500 | 130,400 | 669 |
| 2011/01/13 | 132,000 | 132,500 | 130,300 | 131,200 | 702 |
| 2011/01/12 | 128,500 | 132,000 | 128,500 | 131,900 | 1,300 |
| 2011/01/11 | 128,000 | 130,900 | 127,900 | 128,400 | 943 |
| 2011/01/07 | 130,000 | 130,400 | 128,000 | 128,000 | 887 |
| 2011/01/06 | 130,800 | 131,400 | 129,300 | 130,100 | 815 |
| 2011/01/05 | 131,800 | 131,800 | 127,400 | 129,700 | 900 |
| 2011/01/04 | 133,400 | 134,300 | 130,200 | 130,200 | 1,895 |