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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,965 | 2,047 | 1,965 | 2,025 | 196,500 |
| 2013/12/27 | 1,966 | 1,973 | 1,931 | 1,968 | 114,900 |
| 2013/12/26 | 1,891 | 1,950 | 1,890 | 1,950 | 159,300 |
| 2013/12/25 | 1,869 | 1,888 | 1,861 | 1,875 | 145,000 |
| 2013/12/24 | 1,875 | 1,886 | 1,849 | 1,871 | 148,000 |
| 2013/12/20 | 1,892 | 1,892 | 1,851 | 1,866 | 126,300 |
| 2013/12/19 | 1,890 | 1,930 | 1,880 | 1,893 | 296,100 |
| 2013/12/18 | 1,814 | 1,851 | 1,814 | 1,850 | 153,100 |
| 2013/12/17 | 1,815 | 1,823 | 1,806 | 1,819 | 107,300 |
| 2013/12/16 | 1,815 | 1,829 | 1,794 | 1,808 | 177,900 |
| 2013/12/13 | 1,830 | 1,832 | 1,800 | 1,805 | 115,500 |
| 2013/12/12 | 1,800 | 1,825 | 1,794 | 1,820 | 172,700 |
| 2013/12/11 | 1,766 | 1,800 | 1,766 | 1,795 | 85,100 |
| 2013/12/10 | 1,783 | 1,790 | 1,765 | 1,786 | 125,500 |
| 2013/12/09 | 1,803 | 1,829 | 1,760 | 1,792 | 178,200 |
| 2013/12/06 | 1,796 | 1,819 | 1,760 | 1,786 | 144,000 |
| 2013/12/05 | 1,800 | 1,814 | 1,778 | 1,779 | 116,800 |
| 2013/12/04 | 1,799 | 1,820 | 1,781 | 1,808 | 59,700 |
| 2013/12/03 | 1,844 | 1,844 | 1,803 | 1,809 | 98,200 |
| 2013/12/02 | 1,790 | 1,839 | 1,780 | 1,839 | 165,000 |
| 2013/11/29 | 1,744 | 1,768 | 1,730 | 1,764 | 64,800 |
| 2013/11/28 | 1,765 | 1,767 | 1,731 | 1,744 | 80,300 |
| 2013/11/27 | 1,790 | 1,794 | 1,758 | 1,766 | 112,800 |
| 2013/11/26 | 1,776 | 1,796 | 1,763 | 1,796 | 115,600 |
| 2013/11/25 | 1,788 | 1,799 | 1,772 | 1,779 | 57,700 |
| 2013/11/22 | 1,792 | 1,816 | 1,785 | 1,789 | 65,700 |
| 2013/11/21 | 1,761 | 1,799 | 1,761 | 1,790 | 56,000 |
| 2013/11/20 | 1,800 | 1,800 | 1,758 | 1,761 | 127,100 |
| 2013/11/19 | 1,813 | 1,823 | 1,794 | 1,794 | 87,100 |
| 2013/11/18 | 1,827 | 1,830 | 1,806 | 1,823 | 121,700 |
| 2013/11/15 | 1,773 | 1,820 | 1,768 | 1,803 | 119,800 |
| 2013/11/14 | 1,760 | 1,795 | 1,752 | 1,780 | 78,500 |
| 2013/11/13 | 1,762 | 1,775 | 1,743 | 1,761 | 124,100 |
| 2013/11/12 | 1,720 | 1,804 | 1,708 | 1,775 | 232,100 |
| 2013/11/11 | 1,832 | 1,832 | 1,725 | 1,730 | 223,500 |
| 2013/11/08 | 1,850 | 1,850 | 1,787 | 1,801 | 152,700 |
| 2013/11/07 | 1,880 | 1,900 | 1,848 | 1,853 | 254,600 |
| 2013/11/06 | 1,801 | 1,820 | 1,794 | 1,807 | 95,600 |
| 2013/11/05 | 1,758 | 1,823 | 1,755 | 1,798 | 132,400 |
| 2013/11/01 | 1,702 | 1,724 | 1,650 | 1,718 | 207,500 |
| 2013/10/31 | 1,792 | 1,800 | 1,726 | 1,742 | 81,100 |
| 2013/10/30 | 1,838 | 1,838 | 1,771 | 1,792 | 102,500 |
| 2013/10/29 | 1,840 | 1,845 | 1,801 | 1,820 | 93,600 |
| 2013/10/28 | 1,880 | 1,882 | 1,836 | 1,859 | 113,300 |
| 2013/10/25 | 1,900 | 1,926 | 1,853 | 1,880 | 287,500 |
| 2013/10/24 | 1,880 | 1,890 | 1,811 | 1,822 | 143,300 |
| 2013/10/23 | 1,806 | 1,846 | 1,780 | 1,802 | 136,300 |
| 2013/10/22 | 1,842 | 1,856 | 1,805 | 1,820 | 61,900 |
| 2013/10/21 | 1,820 | 1,869 | 1,819 | 1,843 | 127,800 |
| 2013/10/18 | 1,800 | 1,818 | 1,782 | 1,811 | 174,200 |
| 2013/10/17 | 1,877 | 1,877 | 1,801 | 1,831 | 181,600 |
| 2013/10/16 | 1,901 | 1,901 | 1,760 | 1,847 | 404,300 |
| 2013/10/15 | 1,887 | 2,058 | 1,841 | 1,888 | 813,100 |
| 2013/10/11 | 1,650 | 1,741 | 1,639 | 1,741 | 261,100 |
| 2013/10/10 | 1,630 | 1,633 | 1,606 | 1,620 | 33,300 |
| 2013/10/09 | 1,580 | 1,650 | 1,560 | 1,629 | 51,600 |
| 2013/10/08 | 1,584 | 1,612 | 1,555 | 1,592 | 65,900 |
| 2013/10/07 | 1,615 | 1,649 | 1,602 | 1,611 | 82,600 |
| 2013/10/04 | 1,550 | 1,615 | 1,549 | 1,602 | 89,400 |
| 2013/10/03 | 1,550 | 1,565 | 1,540 | 1,558 | 67,000 |
| 2013/10/02 | 1,603 | 1,610 | 1,550 | 1,576 | 60,300 |
| 2013/10/01 | 1,615 | 1,624 | 1,598 | 1,600 | 53,000 |
| 2013/09/30 | 1,631 | 1,632 | 1,601 | 1,618 | 75,900 |
| 2013/09/27 | 1,681 | 1,686 | 1,640 | 1,640 | 98,500 |
| 2013/09/26 | 1,627 | 1,666 | 1,626 | 1,666 | 74,100 |
| 2013/09/25 | 1,674 | 1,684 | 1,667 | 1,677 | 127,400 |
| 2013/09/24 | 1,680 | 1,695 | 1,661 | 1,662 | 129,300 |
| 2013/09/20 | 1,668 | 1,669 | 1,653 | 1,668 | 97,600 |
| 2013/09/19 | 1,668 | 1,668 | 1,638 | 1,663 | 113,800 |
| 2013/09/18 | 1,635 | 1,646 | 1,633 | 1,637 | 53,000 |
| 2013/09/17 | 1,650 | 1,652 | 1,630 | 1,631 | 112,000 |
| 2013/09/13 | 1,660 | 1,666 | 1,621 | 1,635 | 68,000 |
| 2013/09/12 | 1,669 | 1,669 | 1,612 | 1,639 | 82,400 |
| 2013/09/11 | 1,609 | 1,680 | 1,606 | 1,650 | 129,300 |
| 2013/09/10 | 1,577 | 1,600 | 1,565 | 1,598 | 83,500 |
| 2013/09/09 | 1,557 | 1,575 | 1,518 | 1,543 | 80,500 |
| 2013/09/06 | 1,525 | 1,525 | 1,500 | 1,503 | 31,400 |
| 2013/09/05 | 1,530 | 1,538 | 1,503 | 1,515 | 34,100 |
| 2013/09/04 | 1,512 | 1,522 | 1,498 | 1,520 | 47,300 |
| 2013/09/03 | 1,524 | 1,524 | 1,506 | 1,521 | 27,100 |
| 2013/09/02 | 1,525 | 1,525 | 1,491 | 1,505 | 34,900 |
| 2013/08/30 | 1,488 | 1,535 | 1,485 | 1,500 | 60,700 |
| 2013/08/29 | 1,500 | 1,500 | 1,450 | 1,465 | 54,700 |
| 2013/08/28 | 1,550 | 1,550 | 1,480 | 1,480 | 112,700 |
| 2013/08/27 | 1,579 | 1,579 | 1,560 | 1,560 | 61,900 |
| 2013/08/26 | 1,615 | 1,615 | 1,578 | 1,586 | 25,200 |
| 2013/08/23 | 1,599 | 1,610 | 1,585 | 1,607 | 31,900 |
| 2013/08/22 | 1,600 | 1,609 | 1,586 | 1,598 | 45,000 |
| 2013/08/21 | 1,617 | 1,619 | 1,601 | 1,611 | 23,000 |
| 2013/08/20 | 1,601 | 1,633 | 1,595 | 1,607 | 45,900 |
| 2013/08/19 | 1,625 | 1,635 | 1,613 | 1,617 | 40,300 |
| 2013/08/16 | 1,561 | 1,678 | 1,559 | 1,600 | 132,100 |
| 2013/08/15 | 1,575 | 1,582 | 1,560 | 1,561 | 38,900 |
| 2013/08/14 | 1,600 | 1,600 | 1,577 | 1,585 | 60,900 |
| 2013/08/13 | 1,616 | 1,628 | 1,580 | 1,600 | 62,500 |
| 2013/08/12 | 1,630 | 1,660 | 1,610 | 1,615 | 54,300 |
| 2013/08/09 | 1,660 | 1,665 | 1,624 | 1,654 | 60,300 |
| 2013/08/08 | 1,689 | 1,709 | 1,620 | 1,638 | 136,000 |
| 2013/08/07 | 1,646 | 1,758 | 1,646 | 1,729 | 189,100 |
| 2013/08/06 | 1,810 | 1,810 | 1,728 | 1,745 | 151,400 |
| 2013/08/05 | 1,794 | 1,839 | 1,714 | 1,799 | 264,800 |
| 2013/08/02 | 1,790 | 1,791 | 1,700 | 1,714 | 168,900 |
| 2013/08/01 | 1,596 | 1,842 | 1,578 | 1,680 | 125,100 |
| 2013/07/31 | 1,641 | 1,667 | 1,584 | 1,596 | 68,700 |
| 2013/07/30 | 1,600 | 1,655 | 1,593 | 1,641 | 37,400 |
| 2013/07/29 | 1,669 | 1,669 | 1,571 | 1,588 | 45,900 |
| 2013/07/26 | 1,680 | 1,698 | 1,642 | 1,658 | 54,700 |
| 2013/07/25 | 1,716 | 1,725 | 1,680 | 1,690 | 71,100 |
| 2013/07/24 | 1,703 | 1,735 | 1,698 | 1,731 | 37,000 |
| 2013/07/23 | 1,710 | 1,820 | 1,705 | 1,727 | 176,200 |
| 2013/07/22 | 1,679 | 1,710 | 1,670 | 1,700 | 152,000 |
| 2013/07/19 | 1,645 | 1,663 | 1,630 | 1,663 | 108,800 |
| 2013/07/18 | 1,635 | 1,636 | 1,618 | 1,626 | 97,300 |
| 2013/07/17 | 1,640 | 1,640 | 1,612 | 1,615 | 55,200 |
| 2013/07/16 | 1,655 | 1,660 | 1,621 | 1,647 | 94,400 |
| 2013/07/12 | 1,646 | 1,648 | 1,622 | 1,648 | 87,300 |
| 2013/07/11 | 1,650 | 1,659 | 1,611 | 1,625 | 75,600 |
| 2013/07/10 | 1,677 | 1,680 | 1,639 | 1,645 | 58,400 |
| 2013/07/09 | 1,670 | 1,679 | 1,658 | 1,677 | 58,900 |
| 2013/07/08 | 1,696 | 1,713 | 1,650 | 1,651 | 91,400 |
| 2013/07/05 | 1,680 | 1,689 | 1,651 | 1,671 | 42,600 |
| 2013/07/04 | 1,689 | 1,718 | 1,663 | 1,677 | 63,200 |
| 2013/07/03 | 1,685 | 1,720 | 1,685 | 1,700 | 72,900 |
| 2013/07/02 | 1,625 | 1,671 | 1,624 | 1,671 | 81,500 |
| 2013/07/01 | 1,588 | 1,608 | 1,561 | 1,608 | 78,200 |
| 2013/06/28 | 1,552 | 1,615 | 1,544 | 1,565 | 106,300 |
| 2013/06/27 | 1,573 | 1,579 | 1,530 | 1,552 | 32,700 |
| 2013/06/26 | 1,632 | 1,632 | 1,560 | 1,560 | 43,300 |
| 2013/06/25 | 1,630 | 1,638 | 1,602 | 1,603 | 38,900 |
| 2013/06/24 | 1,620 | 1,670 | 1,620 | 1,654 | 47,800 |
| 2013/06/21 | 1,633 | 1,655 | 1,610 | 1,613 | 39,300 |
| 2013/06/20 | 1,645 | 1,695 | 1,639 | 1,670 | 47,900 |
| 2013/06/19 | 1,684 | 1,684 | 1,645 | 1,670 | 64,400 |
| 2013/06/18 | 1,645 | 1,649 | 1,633 | 1,649 | 52,600 |
| 2013/06/17 | 1,598 | 1,650 | 1,590 | 1,624 | 55,000 |
| 2013/06/14 | 1,650 | 1,650 | 1,600 | 1,607 | 74,700 |
| 2013/06/13 | 1,650 | 1,660 | 1,600 | 1,603 | 35,300 |
| 2013/06/12 | 1,621 | 1,670 | 1,600 | 1,670 | 70,600 |
| 2013/06/11 | 1,685 | 1,695 | 1,645 | 1,660 | 33,100 |
| 2013/06/10 | 1,700 | 1,700 | 1,630 | 1,681 | 75,200 |
| 2013/06/07 | 1,521 | 1,611 | 1,479 | 1,569 | 136,500 |
| 2013/06/06 | 1,612 | 1,692 | 1,560 | 1,597 | 146,900 |
| 2013/06/05 | 1,689 | 1,778 | 1,658 | 1,692 | 142,300 |
| 2013/06/04 | 1,665 | 1,690 | 1,600 | 1,689 | 133,600 |
| 2013/06/03 | 1,715 | 1,750 | 1,653 | 1,693 | 103,200 |
| 2013/05/31 | 1,734 | 1,752 | 1,689 | 1,700 | 145,900 |
| 2013/05/30 | 1,741 | 1,741 | 1,656 | 1,700 | 77,800 |
| 2013/05/29 | 1,614 | 1,760 | 1,614 | 1,750 | 165,900 |
| 2013/05/28 | 1,640 | 1,708 | 1,640 | 1,694 | 149,000 |
| 2013/05/27 | 1,700 | 1,744 | 1,670 | 1,700 | 190,400 |
| 2013/05/24 | 1,795 | 1,875 | 1,697 | 1,780 | 209,000 |
| 2013/05/23 | 1,910 | 1,924 | 1,785 | 1,815 | 281,600 |
| 2013/05/22 | 1,981 | 1,981 | 1,936 | 1,936 | 130,500 |
| 2013/05/21 | 1,971 | 2,009 | 1,950 | 1,981 | 158,500 |
| 2013/05/20 | 2,050 | 2,050 | 1,990 | 1,990 | 130,700 |
| 2013/05/17 | 1,900 | 2,010 | 1,895 | 1,975 | 181,800 |
| 2013/05/16 | 1,996 | 1,999 | 1,875 | 1,954 | 293,100 |
| 2013/05/15 | 2,090 | 2,103 | 1,991 | 1,995 | 175,500 |
| 2013/05/14 | 2,130 | 2,130 | 2,000 | 2,090 | 153,900 |
| 2013/05/13 | 2,110 | 2,135 | 2,025 | 2,125 | 265,700 |
| 2013/05/10 | 2,132 | 2,132 | 2,024 | 2,029 | 295,800 |
| 2013/05/09 | 2,200 | 2,245 | 2,136 | 2,155 | 287,300 |
| 2013/05/08 | 2,099 | 2,200 | 2,080 | 2,150 | 481,100 |
| 2013/05/07 | 1,970 | 1,985 | 1,938 | 1,979 | 234,300 |
| 2013/05/02 | 1,974 | 1,975 | 1,891 | 1,920 | 176,700 |
| 2013/05/01 | 1,994 | 1,995 | 1,931 | 1,960 | 143,400 |
| 2013/04/30 | 1,982 | 1,994 | 1,887 | 1,975 | 208,900 |
| 2013/04/26 | 1,970 | 2,087 | 1,885 | 1,948 | 420,100 |
| 2013/04/25 | 1,740 | 1,929 | 1,740 | 1,890 | 281,500 |
| 2013/04/24 | 1,757 | 1,763 | 1,701 | 1,733 | 109,900 |
| 2013/04/23 | 1,748 | 1,767 | 1,732 | 1,757 | 75,300 |
| 2013/04/22 | 1,738 | 1,770 | 1,725 | 1,732 | 93,600 |
| 2013/04/19 | 1,700 | 1,723 | 1,667 | 1,722 | 88,200 |
| 2013/04/18 | 1,640 | 1,698 | 1,638 | 1,693 | 108,100 |
| 2013/04/17 | 1,595 | 1,663 | 1,595 | 1,660 | 80,300 |
| 2013/04/16 | 1,586 | 1,613 | 1,558 | 1,590 | 76,000 |
| 2013/04/15 | 1,649 | 1,649 | 1,610 | 1,611 | 39,400 |
| 2013/04/12 | 1,603 | 1,650 | 1,602 | 1,649 | 66,100 |
| 2013/04/11 | 1,612 | 1,626 | 1,603 | 1,626 | 65,600 |
| 2013/04/10 | 1,640 | 1,656 | 1,626 | 1,626 | 61,900 |
| 2013/04/09 | 1,648 | 1,653 | 1,626 | 1,637 | 55,200 |
| 2013/04/08 | 1,620 | 1,646 | 1,600 | 1,645 | 97,700 |
| 2013/04/05 | 1,582 | 1,604 | 1,562 | 1,596 | 96,100 |
| 2013/04/04 | 1,540 | 1,575 | 1,530 | 1,575 | 52,600 |
| 2013/04/03 | 1,544 | 1,547 | 1,529 | 1,547 | 36,900 |
| 2013/04/02 | 1,400 | 1,546 | 1,394 | 1,531 | 95,500 |
| 2013/04/01 | 1,550 | 1,568 | 1,447 | 1,473 | 115,600 |
| 2013/03/29 | 1,610 | 1,610 | 1,536 | 1,549 | 92,900 |
| 2013/03/28 | 1,581 | 1,630 | 1,580 | 1,630 | 73,400 |
| 2013/03/27 | 1,620 | 1,625 | 1,579 | 1,610 | 77,200 |
| 2013/03/26 | 1,665 | 1,670 | 1,636 | 1,641 | 90,100 |
| 2013/03/25 | 1,620 | 1,665 | 1,600 | 1,665 | 111,200 |
| 2013/03/22 | 1,620 | 1,629 | 1,563 | 1,602 | 129,300 |
| 2013/03/21 | 1,590 | 1,648 | 1,556 | 1,640 | 141,000 |
| 2013/03/19 | 1,555 | 1,570 | 1,540 | 1,569 | 79,200 |
| 2013/03/18 | 1,541 | 1,548 | 1,521 | 1,530 | 135,300 |
| 2013/03/15 | 1,515 | 1,549 | 1,510 | 1,548 | 170,700 |
| 2013/03/14 | 1,492 | 1,496 | 1,465 | 1,496 | 128,200 |
| 2013/03/13 | 1,469 | 1,494 | 1,444 | 1,465 | 94,100 |
| 2013/03/12 | 1,470 | 1,480 | 1,452 | 1,474 | 132,900 |
| 2013/03/11 | 1,410 | 1,448 | 1,399 | 1,448 | 105,300 |
| 2013/03/08 | 1,400 | 1,412 | 1,390 | 1,396 | 51,400 |
| 2013/03/07 | 1,386 | 1,415 | 1,380 | 1,411 | 100,700 |
| 2013/03/06 | 1,380 | 1,388 | 1,362 | 1,364 | 77,200 |
| 2013/03/05 | 1,398 | 1,430 | 1,368 | 1,388 | 127,200 |
| 2013/03/04 | 1,367 | 1,399 | 1,367 | 1,396 | 94,700 |
| 2013/03/01 | 1,355 | 1,374 | 1,330 | 1,367 | 70,300 |
| 2013/02/28 | 1,328 | 1,361 | 1,322 | 1,361 | 70,800 |
| 2013/02/27 | 1,293 | 1,349 | 1,291 | 1,349 | 166,200 |
| 2013/02/26 | 1,250 | 1,295 | 1,240 | 1,293 | 83,700 |
| 2013/02/25 | 1,250 | 1,275 | 1,248 | 1,272 | 53,500 |
| 2013/02/22 | 1,230 | 1,250 | 1,223 | 1,250 | 49,500 |
| 2013/02/21 | 1,213 | 1,240 | 1,213 | 1,240 | 80,300 |
| 2013/02/20 | 1,203 | 1,214 | 1,201 | 1,209 | 64,400 |
| 2013/02/19 | 1,186 | 1,202 | 1,186 | 1,196 | 24,100 |
| 2013/02/18 | 1,191 | 1,200 | 1,181 | 1,195 | 37,200 |
| 2013/02/15 | 1,211 | 1,211 | 1,160 | 1,200 | 67,500 |
| 2013/02/14 | 1,204 | 1,219 | 1,204 | 1,207 | 39,800 |
| 2013/02/13 | 1,225 | 1,225 | 1,195 | 1,203 | 68,700 |
| 2013/02/12 | 1,219 | 1,238 | 1,218 | 1,224 | 58,300 |
| 2013/02/08 | 1,218 | 1,219 | 1,203 | 1,219 | 44,900 |
| 2013/02/07 | 1,200 | 1,210 | 1,200 | 1,206 | 54,100 |
| 2013/02/06 | 1,207 | 1,210 | 1,194 | 1,207 | 83,700 |
| 2013/02/05 | 1,190 | 1,210 | 1,190 | 1,210 | 73,400 |
| 2013/02/04 | 1,200 | 1,215 | 1,188 | 1,196 | 172,500 |
| 2013/02/01 | 1,275 | 1,275 | 1,241 | 1,252 | 78,800 |
| 2013/01/31 | 1,260 | 1,272 | 1,248 | 1,271 | 61,300 |
| 2013/01/30 | 1,237 | 1,269 | 1,237 | 1,252 | 61,400 |
| 2013/01/29 | 1,225 | 1,242 | 1,216 | 1,235 | 75,900 |
| 2013/01/28 | 1,210 | 1,224 | 1,201 | 1,220 | 65,700 |
| 2013/01/25 | 1,198 | 1,208 | 1,195 | 1,200 | 59,700 |
| 2013/01/24 | 1,196 | 1,209 | 1,195 | 1,198 | 45,700 |
| 2013/01/23 | 1,205 | 1,213 | 1,193 | 1,196 | 75,300 |
| 2013/01/22 | 1,212 | 1,212 | 1,201 | 1,211 | 80,000 |
| 2013/01/21 | 1,195 | 1,200 | 1,183 | 1,192 | 71,500 |
| 2013/01/18 | 1,191 | 1,210 | 1,181 | 1,190 | 82,000 |
| 2013/01/17 | 1,201 | 1,202 | 1,157 | 1,162 | 93,000 |
| 2013/01/16 | 1,234 | 1,234 | 1,184 | 1,203 | 105,700 |
| 2013/01/15 | 1,247 | 1,247 | 1,215 | 1,218 | 69,700 |
| 2013/01/11 | 1,221 | 1,237 | 1,210 | 1,230 | 57,800 |
| 2013/01/10 | 1,210 | 1,218 | 1,193 | 1,218 | 67,300 |
| 2013/01/09 | 1,192 | 1,208 | 1,184 | 1,200 | 56,600 |
| 2013/01/08 | 1,195 | 1,200 | 1,185 | 1,190 | 35,000 |
| 2013/01/07 | 1,200 | 1,200 | 1,184 | 1,188 | 46,600 |
| 2013/01/04 | 1,170 | 1,197 | 1,170 | 1,197 | 66,100 |