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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,457 | 1,498 | 1,457 | 1,498 | 39,700 |
| 2014/12/29 | 1,455 | 1,467 | 1,451 | 1,457 | 31,000 |
| 2014/12/26 | 1,426 | 1,464 | 1,426 | 1,463 | 29,300 |
| 2014/12/25 | 1,412 | 1,426 | 1,403 | 1,426 | 54,200 |
| 2014/12/24 | 1,422 | 1,430 | 1,420 | 1,422 | 45,100 |
| 2014/12/22 | 1,439 | 1,439 | 1,422 | 1,430 | 33,700 |
| 2014/12/19 | 1,440 | 1,449 | 1,430 | 1,440 | 48,100 |
| 2014/12/18 | 1,429 | 1,442 | 1,414 | 1,414 | 42,100 |
| 2014/12/17 | 1,434 | 1,434 | 1,405 | 1,408 | 30,900 |
| 2014/12/16 | 1,431 | 1,442 | 1,398 | 1,410 | 62,900 |
| 2014/12/15 | 1,478 | 1,478 | 1,430 | 1,433 | 53,200 |
| 2014/12/12 | 1,457 | 1,468 | 1,441 | 1,448 | 86,800 |
| 2014/12/11 | 1,500 | 1,504 | 1,472 | 1,477 | 73,600 |
| 2014/12/10 | 1,500 | 1,521 | 1,500 | 1,515 | 45,200 |
| 2014/12/09 | 1,512 | 1,536 | 1,505 | 1,523 | 75,600 |
| 2014/12/08 | 1,499 | 1,531 | 1,494 | 1,530 | 66,800 |
| 2014/12/05 | 1,450 | 1,493 | 1,448 | 1,492 | 75,500 |
| 2014/12/04 | 1,461 | 1,484 | 1,450 | 1,451 | 77,600 |
| 2014/12/03 | 1,478 | 1,496 | 1,461 | 1,468 | 67,500 |
| 2014/12/02 | 1,465 | 1,487 | 1,465 | 1,481 | 61,100 |
| 2014/12/01 | 1,455 | 1,487 | 1,451 | 1,481 | 50,500 |
| 2014/11/28 | 1,424 | 1,454 | 1,424 | 1,451 | 47,000 |
| 2014/11/27 | 1,439 | 1,440 | 1,415 | 1,420 | 54,300 |
| 2014/11/26 | 1,432 | 1,443 | 1,425 | 1,435 | 23,200 |
| 2014/11/25 | 1,416 | 1,446 | 1,416 | 1,432 | 77,200 |
| 2014/11/21 | 1,401 | 1,432 | 1,400 | 1,426 | 78,700 |
| 2014/11/20 | 1,430 | 1,435 | 1,398 | 1,398 | 119,200 |
| 2014/11/19 | 1,433 | 1,450 | 1,421 | 1,440 | 60,700 |
| 2014/11/18 | 1,411 | 1,422 | 1,402 | 1,410 | 63,500 |
| 2014/11/17 | 1,430 | 1,436 | 1,418 | 1,422 | 25,100 |
| 2014/11/14 | 1,450 | 1,453 | 1,425 | 1,434 | 44,900 |
| 2014/11/13 | 1,428 | 1,435 | 1,415 | 1,433 | 39,700 |
| 2014/11/12 | 1,421 | 1,435 | 1,421 | 1,422 | 51,900 |
| 2014/11/11 | 1,417 | 1,422 | 1,400 | 1,411 | 104,000 |
| 2014/11/10 | 1,418 | 1,434 | 1,410 | 1,417 | 95,500 |
| 2014/11/07 | 1,390 | 1,437 | 1,376 | 1,437 | 78,300 |
| 2014/11/06 | 1,401 | 1,413 | 1,366 | 1,378 | 120,500 |
| 2014/11/05 | 1,380 | 1,415 | 1,368 | 1,412 | 131,800 |
| 2014/11/04 | 1,440 | 1,440 | 1,365 | 1,365 | 220,100 |
| 2014/10/31 | 1,443 | 1,455 | 1,421 | 1,430 | 97,200 |
| 2014/10/30 | 1,438 | 1,443 | 1,413 | 1,420 | 73,400 |
| 2014/10/29 | 1,445 | 1,458 | 1,430 | 1,436 | 42,700 |
| 2014/10/28 | 1,490 | 1,492 | 1,436 | 1,452 | 76,200 |
| 2014/10/27 | 1,500 | 1,517 | 1,491 | 1,515 | 18,500 |
| 2014/10/24 | 1,520 | 1,530 | 1,471 | 1,482 | 47,800 |
| 2014/10/23 | 1,520 | 1,540 | 1,505 | 1,529 | 48,800 |
| 2014/10/22 | 1,480 | 1,530 | 1,475 | 1,527 | 39,300 |
| 2014/10/21 | 1,472 | 1,488 | 1,454 | 1,469 | 20,200 |
| 2014/10/20 | 1,450 | 1,489 | 1,445 | 1,487 | 51,700 |
| 2014/10/17 | 1,450 | 1,479 | 1,391 | 1,410 | 125,900 |
| 2014/10/16 | 1,464 | 1,505 | 1,462 | 1,492 | 32,600 |
| 2014/10/15 | 1,500 | 1,538 | 1,491 | 1,504 | 36,700 |
| 2014/10/14 | 1,446 | 1,516 | 1,445 | 1,516 | 106,500 |
| 2014/10/10 | 1,482 | 1,490 | 1,458 | 1,463 | 71,600 |
| 2014/10/09 | 1,540 | 1,557 | 1,520 | 1,522 | 28,900 |
| 2014/10/08 | 1,524 | 1,550 | 1,512 | 1,550 | 48,800 |
| 2014/10/07 | 1,564 | 1,590 | 1,548 | 1,559 | 49,200 |
| 2014/10/06 | 1,601 | 1,618 | 1,557 | 1,564 | 69,900 |
| 2014/10/03 | 1,587 | 1,587 | 1,544 | 1,572 | 22,400 |
| 2014/10/02 | 1,536 | 1,574 | 1,525 | 1,536 | 53,700 |
| 2014/10/01 | 1,586 | 1,593 | 1,529 | 1,536 | 73,300 |
| 2014/09/30 | 1,617 | 1,621 | 1,585 | 1,604 | 50,800 |
| 2014/09/29 | 1,638 | 1,665 | 1,623 | 1,630 | 46,600 |
| 2014/09/26 | 1,567 | 1,649 | 1,561 | 1,647 | 82,000 |
| 2014/09/25 | 1,602 | 1,605 | 1,588 | 1,600 | 48,600 |
| 2014/09/24 | 1,600 | 1,602 | 1,560 | 1,602 | 52,500 |
| 2014/09/22 | 1,573 | 1,608 | 1,555 | 1,601 | 63,500 |
| 2014/09/19 | 1,540 | 1,564 | 1,535 | 1,560 | 25,400 |
| 2014/09/18 | 1,536 | 1,555 | 1,531 | 1,539 | 38,700 |
| 2014/09/17 | 1,572 | 1,573 | 1,530 | 1,534 | 42,800 |
| 2014/09/16 | 1,550 | 1,572 | 1,536 | 1,568 | 65,800 |
| 2014/09/12 | 1,513 | 1,550 | 1,513 | 1,545 | 88,100 |
| 2014/09/11 | 1,517 | 1,517 | 1,491 | 1,514 | 61,900 |
| 2014/09/10 | 1,499 | 1,513 | 1,490 | 1,497 | 52,400 |
| 2014/09/09 | 1,500 | 1,522 | 1,495 | 1,509 | 57,400 |
| 2014/09/08 | 1,505 | 1,506 | 1,472 | 1,484 | 51,700 |
| 2014/09/05 | 1,480 | 1,500 | 1,450 | 1,486 | 81,600 |
| 2014/09/04 | 1,558 | 1,560 | 1,482 | 1,483 | 68,800 |
| 2014/09/03 | 1,535 | 1,579 | 1,515 | 1,579 | 59,800 |
| 2014/09/02 | 1,517 | 1,529 | 1,516 | 1,520 | 21,400 |
| 2014/09/01 | 1,525 | 1,535 | 1,502 | 1,530 | 142,800 |
| 2014/08/29 | 1,560 | 1,575 | 1,516 | 1,572 | 64,400 |
| 2014/08/28 | 1,560 | 1,570 | 1,545 | 1,560 | 64,500 |
| 2014/08/27 | 1,560 | 1,570 | 1,550 | 1,564 | 45,400 |
| 2014/08/26 | 1,563 | 1,564 | 1,548 | 1,564 | 37,200 |
| 2014/08/25 | 1,536 | 1,570 | 1,536 | 1,561 | 37,600 |
| 2014/08/22 | 1,534 | 1,550 | 1,532 | 1,536 | 56,300 |
| 2014/08/21 | 1,538 | 1,549 | 1,537 | 1,548 | 24,800 |
| 2014/08/20 | 1,549 | 1,570 | 1,534 | 1,546 | 95,400 |
| 2014/08/19 | 1,543 | 1,556 | 1,534 | 1,538 | 62,300 |
| 2014/08/18 | 1,547 | 1,569 | 1,542 | 1,550 | 44,500 |
| 2014/08/15 | 1,520 | 1,541 | 1,495 | 1,532 | 73,000 |
| 2014/08/14 | 1,488 | 1,522 | 1,471 | 1,521 | 120,300 |
| 2014/08/13 | 1,445 | 1,487 | 1,445 | 1,482 | 89,400 |
| 2014/08/12 | 1,433 | 1,457 | 1,422 | 1,450 | 137,800 |
| 2014/08/11 | 1,390 | 1,410 | 1,390 | 1,405 | 57,900 |
| 2014/08/08 | 1,365 | 1,392 | 1,350 | 1,387 | 110,100 |
| 2014/08/07 | 1,325 | 1,355 | 1,325 | 1,355 | 58,800 |
| 2014/08/06 | 1,362 | 1,377 | 1,322 | 1,325 | 130,800 |
| 2014/08/05 | 1,420 | 1,432 | 1,362 | 1,366 | 120,900 |
| 2014/08/04 | 1,447 | 1,461 | 1,413 | 1,420 | 72,400 |
| 2014/08/01 | 1,439 | 1,468 | 1,433 | 1,467 | 47,100 |
| 2014/07/31 | 1,455 | 1,470 | 1,455 | 1,460 | 53,200 |
| 2014/07/30 | 1,465 | 1,467 | 1,453 | 1,455 | 49,700 |
| 2014/07/29 | 1,473 | 1,477 | 1,466 | 1,470 | 33,900 |
| 2014/07/28 | 1,484 | 1,507 | 1,462 | 1,472 | 104,000 |
| 2014/07/25 | 1,437 | 1,468 | 1,434 | 1,465 | 47,400 |
| 2014/07/24 | 1,449 | 1,450 | 1,432 | 1,439 | 46,600 |
| 2014/07/23 | 1,440 | 1,451 | 1,440 | 1,447 | 23,200 |
| 2014/07/22 | 1,460 | 1,466 | 1,441 | 1,452 | 20,600 |
| 2014/07/18 | 1,432 | 1,460 | 1,432 | 1,460 | 24,700 |
| 2014/07/17 | 1,450 | 1,461 | 1,439 | 1,461 | 26,700 |
| 2014/07/16 | 1,472 | 1,472 | 1,447 | 1,450 | 24,300 |
| 2014/07/15 | 1,492 | 1,492 | 1,450 | 1,464 | 30,400 |
| 2014/07/14 | 1,450 | 1,483 | 1,439 | 1,472 | 21,000 |
| 2014/07/11 | 1,465 | 1,469 | 1,425 | 1,439 | 48,100 |
| 2014/07/10 | 1,495 | 1,495 | 1,471 | 1,471 | 25,300 |
| 2014/07/09 | 1,499 | 1,503 | 1,480 | 1,491 | 35,700 |
| 2014/07/08 | 1,517 | 1,517 | 1,504 | 1,509 | 24,600 |
| 2014/07/07 | 1,525 | 1,525 | 1,510 | 1,518 | 12,600 |
| 2014/07/04 | 1,509 | 1,535 | 1,502 | 1,525 | 58,000 |
| 2014/07/03 | 1,520 | 1,525 | 1,491 | 1,501 | 35,300 |
| 2014/07/02 | 1,525 | 1,529 | 1,520 | 1,520 | 21,100 |
| 2014/07/01 | 1,486 | 1,527 | 1,486 | 1,523 | 58,800 |
| 2014/06/30 | 1,466 | 1,503 | 1,466 | 1,500 | 32,000 |
| 2014/06/27 | 1,495 | 1,497 | 1,449 | 1,468 | 74,400 |
| 2014/06/26 | 1,505 | 1,527 | 1,497 | 1,506 | 38,900 |
| 2014/06/25 | 1,516 | 1,571 | 1,510 | 1,520 | 136,700 |
| 2014/06/24 | 1,470 | 1,499 | 1,465 | 1,493 | 27,100 |
| 2014/06/23 | 1,489 | 1,505 | 1,477 | 1,479 | 77,000 |
| 2014/06/20 | 1,508 | 1,511 | 1,478 | 1,504 | 102,400 |
| 2014/06/19 | 1,500 | 1,511 | 1,497 | 1,507 | 76,900 |
| 2014/06/18 | 1,500 | 1,504 | 1,488 | 1,497 | 63,400 |
| 2014/06/17 | 1,475 | 1,519 | 1,466 | 1,509 | 64,200 |
| 2014/06/16 | 1,510 | 1,510 | 1,465 | 1,475 | 67,900 |
| 2014/06/13 | 1,425 | 1,489 | 1,411 | 1,480 | 90,900 |
| 2014/06/12 | 1,375 | 1,421 | 1,375 | 1,421 | 81,800 |
| 2014/06/11 | 1,366 | 1,400 | 1,366 | 1,378 | 46,600 |
| 2014/06/10 | 1,394 | 1,408 | 1,368 | 1,368 | 60,600 |
| 2014/06/09 | 1,400 | 1,420 | 1,394 | 1,395 | 40,000 |
| 2014/06/06 | 1,379 | 1,399 | 1,379 | 1,390 | 34,900 |
| 2014/06/05 | 1,388 | 1,420 | 1,371 | 1,405 | 109,300 |
| 2014/06/04 | 1,358 | 1,378 | 1,357 | 1,367 | 68,400 |
| 2014/06/03 | 1,382 | 1,388 | 1,367 | 1,372 | 52,600 |
| 2014/06/02 | 1,372 | 1,385 | 1,360 | 1,372 | 50,000 |
| 2014/05/30 | 1,363 | 1,370 | 1,350 | 1,358 | 48,600 |
| 2014/05/29 | 1,349 | 1,370 | 1,346 | 1,363 | 50,800 |
| 2014/05/28 | 1,350 | 1,375 | 1,347 | 1,363 | 56,400 |
| 2014/05/27 | 1,363 | 1,385 | 1,346 | 1,358 | 42,000 |
| 2014/05/26 | 1,339 | 1,385 | 1,329 | 1,371 | 133,500 |
| 2014/05/23 | 1,308 | 1,333 | 1,302 | 1,318 | 81,900 |
| 2014/05/22 | 1,316 | 1,325 | 1,278 | 1,296 | 82,700 |
| 2014/05/21 | 1,313 | 1,320 | 1,303 | 1,312 | 34,400 |
| 2014/05/20 | 1,316 | 1,344 | 1,315 | 1,326 | 78,500 |
| 2014/05/19 | 1,350 | 1,360 | 1,310 | 1,315 | 71,300 |
| 2014/05/16 | 1,342 | 1,343 | 1,317 | 1,338 | 49,700 |
| 2014/05/15 | 1,369 | 1,369 | 1,340 | 1,348 | 60,400 |
| 2014/05/14 | 1,373 | 1,373 | 1,342 | 1,365 | 69,500 |
| 2014/05/13 | 1,362 | 1,368 | 1,335 | 1,341 | 80,200 |
| 2014/05/12 | 1,351 | 1,370 | 1,321 | 1,343 | 93,800 |
| 2014/05/09 | 1,409 | 1,409 | 1,300 | 1,353 | 199,600 |
| 2014/05/08 | 1,408 | 1,421 | 1,400 | 1,409 | 98,900 |
| 2014/05/07 | 1,402 | 1,407 | 1,380 | 1,395 | 117,400 |
| 2014/05/02 | 1,419 | 1,428 | 1,398 | 1,407 | 102,000 |
| 2014/05/01 | 1,375 | 1,430 | 1,375 | 1,429 | 116,300 |
| 2014/04/30 | 1,371 | 1,395 | 1,354 | 1,370 | 166,300 |
| 2014/04/28 | 1,338 | 1,368 | 1,331 | 1,350 | 71,000 |
| 2014/04/25 | 1,346 | 1,390 | 1,344 | 1,370 | 88,700 |
| 2014/04/24 | 1,356 | 1,373 | 1,320 | 1,329 | 131,300 |
| 2014/04/23 | 1,385 | 1,400 | 1,366 | 1,378 | 71,000 |
| 2014/04/22 | 1,404 | 1,404 | 1,348 | 1,358 | 66,500 |
| 2014/04/21 | 1,399 | 1,409 | 1,384 | 1,398 | 52,200 |
| 2014/04/18 | 1,399 | 1,399 | 1,375 | 1,395 | 30,200 |
| 2014/04/17 | 1,369 | 1,403 | 1,366 | 1,381 | 120,000 |
| 2014/04/16 | 1,322 | 1,378 | 1,322 | 1,374 | 67,100 |
| 2014/04/15 | 1,336 | 1,337 | 1,301 | 1,327 | 46,500 |
| 2014/04/14 | 1,300 | 1,333 | 1,294 | 1,320 | 43,900 |
| 2014/04/11 | 1,310 | 1,346 | 1,298 | 1,298 | 127,700 |
| 2014/04/10 | 1,392 | 1,399 | 1,329 | 1,349 | 103,700 |
| 2014/04/09 | 1,384 | 1,393 | 1,368 | 1,393 | 101,100 |
| 2014/04/08 | 1,390 | 1,395 | 1,366 | 1,381 | 79,900 |
| 2014/04/07 | 1,404 | 1,423 | 1,387 | 1,398 | 77,300 |
| 2014/04/04 | 1,422 | 1,439 | 1,414 | 1,415 | 92,900 |
| 2014/04/03 | 1,420 | 1,434 | 1,410 | 1,425 | 75,300 |
| 2014/04/02 | 1,393 | 1,419 | 1,388 | 1,410 | 209,800 |
| 2014/04/01 | 1,379 | 1,406 | 1,345 | 1,387 | 396,600 |
| 2014/03/31 | 1,520 | 1,528 | 1,481 | 1,499 | 81,500 |
| 2014/03/28 | 1,446 | 1,520 | 1,444 | 1,508 | 101,700 |
| 2014/03/27 | 1,425 | 1,472 | 1,415 | 1,469 | 92,900 |
| 2014/03/26 | 1,436 | 1,473 | 1,424 | 1,462 | 146,400 |
| 2014/03/25 | 1,448 | 1,460 | 1,420 | 1,427 | 132,900 |
| 2014/03/24 | 1,453 | 1,489 | 1,436 | 1,455 | 140,100 |
| 2014/03/20 | 1,608 | 1,608 | 1,425 | 1,432 | 245,200 |
| 2014/03/19 | 1,706 | 1,732 | 1,610 | 1,610 | 145,600 |
| 2014/03/18 | 1,691 | 1,739 | 1,691 | 1,736 | 83,000 |
| 2014/03/17 | 1,663 | 1,676 | 1,632 | 1,651 | 55,400 |
| 2014/03/14 | 1,703 | 1,703 | 1,648 | 1,658 | 81,600 |
| 2014/03/13 | 1,737 | 1,737 | 1,720 | 1,733 | 49,800 |
| 2014/03/12 | 1,765 | 1,765 | 1,695 | 1,724 | 76,800 |
| 2014/03/11 | 1,779 | 1,779 | 1,751 | 1,767 | 111,900 |
| 2014/03/10 | 1,789 | 1,789 | 1,745 | 1,759 | 98,300 |
| 2014/03/07 | 1,783 | 1,789 | 1,764 | 1,779 | 39,600 |
| 2014/03/06 | 1,775 | 1,785 | 1,733 | 1,779 | 60,800 |
| 2014/03/05 | 1,764 | 1,777 | 1,744 | 1,765 | 53,300 |
| 2014/03/04 | 1,710 | 1,749 | 1,702 | 1,742 | 68,600 |
| 2014/03/03 | 1,765 | 1,769 | 1,717 | 1,739 | 89,000 |
| 2014/02/28 | 1,788 | 1,798 | 1,760 | 1,794 | 49,500 |
| 2014/02/27 | 1,802 | 1,803 | 1,778 | 1,779 | 50,200 |
| 2014/02/26 | 1,801 | 1,815 | 1,792 | 1,802 | 47,200 |
| 2014/02/25 | 1,845 | 1,850 | 1,810 | 1,810 | 69,400 |
| 2014/02/24 | 1,800 | 1,853 | 1,799 | 1,840 | 87,700 |
| 2014/02/21 | 1,814 | 1,822 | 1,786 | 1,797 | 103,200 |
| 2014/02/20 | 1,863 | 1,863 | 1,770 | 1,780 | 94,100 |
| 2014/02/19 | 1,801 | 1,854 | 1,801 | 1,833 | 79,100 |
| 2014/02/18 | 1,783 | 1,819 | 1,766 | 1,815 | 55,900 |
| 2014/02/17 | 1,783 | 1,783 | 1,721 | 1,766 | 59,000 |
| 2014/02/14 | 1,826 | 1,830 | 1,744 | 1,783 | 93,800 |
| 2014/02/13 | 1,852 | 1,857 | 1,787 | 1,816 | 77,300 |
| 2014/02/12 | 1,860 | 1,876 | 1,850 | 1,869 | 82,300 |
| 2014/02/10 | 1,862 | 1,888 | 1,850 | 1,857 | 41,800 |
| 2014/02/07 | 1,861 | 1,883 | 1,803 | 1,836 | 80,200 |
| 2014/02/06 | 1,740 | 1,863 | 1,728 | 1,827 | 152,600 |
| 2014/02/05 | 1,884 | 1,884 | 1,709 | 1,725 | 203,800 |
| 2014/02/04 | 1,733 | 1,863 | 1,733 | 1,800 | 266,500 |
| 2014/02/03 | 1,930 | 1,942 | 1,885 | 1,891 | 110,400 |
| 2014/01/31 | 2,024 | 2,040 | 1,903 | 1,963 | 127,600 |
| 2014/01/30 | 2,046 | 2,046 | 1,970 | 1,994 | 104,100 |
| 2014/01/29 | 2,039 | 2,087 | 2,039 | 2,067 | 85,600 |
| 2014/01/28 | 1,971 | 2,062 | 1,971 | 2,038 | 160,300 |
| 2014/01/27 | 1,995 | 2,020 | 1,961 | 1,969 | 113,100 |
| 2014/01/24 | 2,085 | 2,095 | 2,040 | 2,058 | 143,400 |
| 2014/01/23 | 2,150 | 2,168 | 2,108 | 2,131 | 137,700 |
| 2014/01/22 | 2,081 | 2,129 | 2,071 | 2,120 | 133,100 |
| 2014/01/21 | 2,089 | 2,090 | 2,065 | 2,077 | 96,200 |
| 2014/01/20 | 2,083 | 2,100 | 2,069 | 2,088 | 88,700 |
| 2014/01/17 | 2,028 | 2,100 | 2,001 | 2,080 | 166,100 |
| 2014/01/16 | 2,015 | 2,030 | 1,996 | 2,030 | 133,700 |
| 2014/01/15 | 2,025 | 2,030 | 2,009 | 2,022 | 75,400 |
| 2014/01/14 | 1,982 | 2,035 | 1,979 | 2,015 | 171,300 |
| 2014/01/10 | 2,007 | 2,026 | 1,988 | 2,026 | 85,600 |
| 2014/01/09 | 2,020 | 2,024 | 1,993 | 2,008 | 90,400 |
| 2014/01/08 | 2,021 | 2,031 | 1,980 | 2,020 | 116,100 |
| 2014/01/07 | 1,999 | 2,025 | 1,956 | 2,017 | 136,100 |
| 2014/01/06 | 2,030 | 2,054 | 1,985 | 2,006 | 177,600 |