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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,349 | 1,364 | 1,335 | 1,357 | 62,500 |
| 2016/12/29 | 1,389 | 1,389 | 1,351 | 1,356 | 144,700 |
| 2016/12/28 | 1,419 | 1,427 | 1,409 | 1,415 | 28,100 |
| 2016/12/27 | 1,409 | 1,421 | 1,399 | 1,419 | 35,800 |
| 2016/12/26 | 1,390 | 1,419 | 1,390 | 1,406 | 43,000 |
| 2016/12/22 | 1,411 | 1,411 | 1,391 | 1,398 | 45,200 |
| 2016/12/21 | 1,419 | 1,428 | 1,409 | 1,418 | 52,900 |
| 2016/12/20 | 1,440 | 1,442 | 1,402 | 1,419 | 69,300 |
| 2016/12/19 | 1,442 | 1,454 | 1,442 | 1,453 | 34,900 |
| 2016/12/16 | 1,481 | 1,484 | 1,437 | 1,463 | 54,500 |
| 2016/12/15 | 1,511 | 1,514 | 1,461 | 1,468 | 51,500 |
| 2016/12/14 | 1,482 | 1,522 | 1,480 | 1,493 | 59,000 |
| 2016/12/13 | 1,450 | 1,474 | 1,431 | 1,473 | 67,300 |
| 2016/12/12 | 1,494 | 1,498 | 1,429 | 1,463 | 61,800 |
| 2016/12/09 | 1,445 | 1,474 | 1,423 | 1,473 | 77,200 |
| 2016/12/08 | 1,408 | 1,442 | 1,408 | 1,442 | 74,000 |
| 2016/12/07 | 1,390 | 1,401 | 1,370 | 1,400 | 84,300 |
| 2016/12/06 | 1,369 | 1,379 | 1,343 | 1,378 | 57,700 |
| 2016/12/05 | 1,376 | 1,380 | 1,340 | 1,356 | 61,400 |
| 2016/12/02 | 1,351 | 1,399 | 1,351 | 1,372 | 99,400 |
| 2016/12/01 | 1,380 | 1,394 | 1,351 | 1,356 | 62,800 |
| 2016/11/30 | 1,351 | 1,371 | 1,350 | 1,350 | 59,500 |
| 2016/11/29 | 1,380 | 1,388 | 1,318 | 1,351 | 121,700 |
| 2016/11/28 | 1,346 | 1,398 | 1,346 | 1,393 | 89,100 |
| 2016/11/25 | 1,341 | 1,374 | 1,331 | 1,343 | 88,600 |
| 2016/11/24 | 1,300 | 1,341 | 1,300 | 1,341 | 77,300 |
| 2016/11/22 | 1,271 | 1,292 | 1,259 | 1,292 | 51,600 |
| 2016/11/21 | 1,245 | 1,273 | 1,245 | 1,270 | 45,200 |
| 2016/11/18 | 1,241 | 1,252 | 1,231 | 1,245 | 87,700 |
| 2016/11/17 | 1,227 | 1,230 | 1,214 | 1,227 | 30,800 |
| 2016/11/16 | 1,243 | 1,250 | 1,215 | 1,232 | 42,400 |
| 2016/11/15 | 1,238 | 1,240 | 1,202 | 1,226 | 42,000 |
| 2016/11/14 | 1,210 | 1,238 | 1,208 | 1,235 | 68,800 |
| 2016/11/11 | 1,215 | 1,242 | 1,200 | 1,203 | 88,300 |
| 2016/11/10 | 1,170 | 1,203 | 1,170 | 1,198 | 72,800 |
| 2016/11/09 | 1,200 | 1,205 | 1,136 | 1,140 | 108,100 |
| 2016/11/08 | 1,220 | 1,223 | 1,190 | 1,192 | 54,100 |
| 2016/11/07 | 1,236 | 1,236 | 1,217 | 1,222 | 33,500 |
| 2016/11/04 | 1,217 | 1,224 | 1,208 | 1,219 | 39,900 |
| 2016/11/02 | 1,234 | 1,240 | 1,214 | 1,217 | 49,600 |
| 2016/11/01 | 1,273 | 1,275 | 1,234 | 1,239 | 46,900 |
| 2016/10/31 | 1,297 | 1,298 | 1,273 | 1,275 | 39,600 |
| 2016/10/28 | 1,243 | 1,312 | 1,232 | 1,305 | 204,100 |
| 2016/10/27 | 1,265 | 1,311 | 1,265 | 1,309 | 50,000 |
| 2016/10/26 | 1,235 | 1,275 | 1,233 | 1,275 | 37,000 |
| 2016/10/25 | 1,250 | 1,255 | 1,235 | 1,240 | 33,300 |
| 2016/10/24 | 1,247 | 1,258 | 1,246 | 1,251 | 15,700 |
| 2016/10/21 | 1,265 | 1,265 | 1,242 | 1,247 | 15,600 |
| 2016/10/20 | 1,240 | 1,259 | 1,236 | 1,251 | 28,100 |
| 2016/10/19 | 1,242 | 1,242 | 1,234 | 1,240 | 15,100 |
| 2016/10/18 | 1,224 | 1,237 | 1,223 | 1,234 | 17,900 |
| 2016/10/17 | 1,241 | 1,243 | 1,217 | 1,225 | 35,100 |
| 2016/10/14 | 1,232 | 1,240 | 1,215 | 1,229 | 30,800 |
| 2016/10/13 | 1,222 | 1,235 | 1,211 | 1,230 | 36,400 |
| 2016/10/12 | 1,202 | 1,227 | 1,202 | 1,208 | 53,700 |
| 2016/10/11 | 1,202 | 1,239 | 1,202 | 1,208 | 48,600 |
| 2016/10/07 | 1,260 | 1,260 | 1,211 | 1,212 | 73,900 |
| 2016/10/06 | 1,281 | 1,287 | 1,260 | 1,262 | 23,400 |
| 2016/10/05 | 1,271 | 1,290 | 1,271 | 1,279 | 22,400 |
| 2016/10/04 | 1,289 | 1,289 | 1,270 | 1,280 | 20,900 |
| 2016/10/03 | 1,277 | 1,286 | 1,268 | 1,276 | 22,200 |
| 2016/09/30 | 1,265 | 1,273 | 1,251 | 1,260 | 23,800 |
| 2016/09/29 | 1,260 | 1,290 | 1,260 | 1,287 | 18,100 |
| 2016/09/28 | 1,271 | 1,283 | 1,257 | 1,264 | 18,300 |
| 2016/09/27 | 1,256 | 1,298 | 1,248 | 1,298 | 27,800 |
| 2016/09/26 | 1,283 | 1,289 | 1,267 | 1,270 | 24,600 |
| 2016/09/23 | 1,295 | 1,296 | 1,268 | 1,283 | 34,800 |
| 2016/09/21 | 1,272 | 1,295 | 1,246 | 1,294 | 47,500 |
| 2016/09/20 | 1,290 | 1,290 | 1,270 | 1,272 | 24,400 |
| 2016/09/16 | 1,273 | 1,297 | 1,251 | 1,296 | 32,400 |
| 2016/09/15 | 1,311 | 1,311 | 1,257 | 1,263 | 30,300 |
| 2016/09/14 | 1,284 | 1,321 | 1,275 | 1,306 | 40,300 |
| 2016/09/13 | 1,280 | 1,289 | 1,265 | 1,271 | 16,200 |
| 2016/09/12 | 1,278 | 1,286 | 1,264 | 1,271 | 28,700 |
| 2016/09/09 | 1,313 | 1,319 | 1,301 | 1,313 | 27,400 |
| 2016/09/08 | 1,318 | 1,327 | 1,303 | 1,317 | 26,400 |
| 2016/09/07 | 1,341 | 1,341 | 1,293 | 1,315 | 53,400 |
| 2016/09/06 | 1,345 | 1,351 | 1,332 | 1,343 | 49,600 |
| 2016/09/05 | 1,313 | 1,347 | 1,302 | 1,334 | 41,700 |
| 2016/09/02 | 1,313 | 1,313 | 1,284 | 1,290 | 24,000 |
| 2016/09/01 | 1,282 | 1,316 | 1,271 | 1,316 | 28,600 |
| 2016/08/31 | 1,253 | 1,285 | 1,252 | 1,282 | 32,400 |
| 2016/08/30 | 1,234 | 1,254 | 1,222 | 1,253 | 34,600 |
| 2016/08/29 | 1,208 | 1,226 | 1,195 | 1,225 | 35,500 |
| 2016/08/26 | 1,195 | 1,203 | 1,178 | 1,185 | 31,100 |
| 2016/08/25 | 1,224 | 1,228 | 1,195 | 1,203 | 45,500 |
| 2016/08/24 | 1,219 | 1,229 | 1,209 | 1,215 | 20,200 |
| 2016/08/23 | 1,212 | 1,219 | 1,195 | 1,199 | 28,200 |
| 2016/08/22 | 1,192 | 1,227 | 1,192 | 1,225 | 23,600 |
| 2016/08/19 | 1,190 | 1,208 | 1,186 | 1,190 | 28,100 |
| 2016/08/18 | 1,194 | 1,210 | 1,185 | 1,195 | 44,800 |
| 2016/08/17 | 1,212 | 1,220 | 1,193 | 1,206 | 43,900 |
| 2016/08/16 | 1,221 | 1,236 | 1,214 | 1,215 | 39,300 |
| 2016/08/15 | 1,259 | 1,260 | 1,223 | 1,227 | 24,300 |
| 2016/08/12 | 1,237 | 1,248 | 1,227 | 1,234 | 24,100 |
| 2016/08/10 | 1,234 | 1,241 | 1,223 | 1,233 | 31,500 |
| 2016/08/09 | 1,224 | 1,248 | 1,223 | 1,237 | 47,200 |
| 2016/08/08 | 1,214 | 1,235 | 1,204 | 1,224 | 40,300 |
| 2016/08/05 | 1,180 | 1,197 | 1,180 | 1,192 | 57,600 |
| 2016/08/04 | 1,152 | 1,170 | 1,139 | 1,168 | 73,900 |
| 2016/08/03 | 1,176 | 1,178 | 1,149 | 1,152 | 89,400 |
| 2016/08/02 | 1,200 | 1,206 | 1,164 | 1,178 | 146,200 |
| 2016/08/01 | 1,270 | 1,275 | 1,203 | 1,206 | 165,700 |
| 2016/07/29 | 1,320 | 1,339 | 1,300 | 1,330 | 44,500 |
| 2016/07/28 | 1,346 | 1,352 | 1,308 | 1,322 | 63,300 |
| 2016/07/27 | 1,342 | 1,358 | 1,328 | 1,351 | 59,100 |
| 2016/07/26 | 1,350 | 1,352 | 1,329 | 1,342 | 64,000 |
| 2016/07/25 | 1,326 | 1,362 | 1,326 | 1,350 | 83,700 |
| 2016/07/22 | 1,319 | 1,345 | 1,305 | 1,315 | 103,300 |
| 2016/07/21 | 1,327 | 1,364 | 1,327 | 1,348 | 110,900 |
| 2016/07/20 | 1,307 | 1,315 | 1,273 | 1,313 | 49,900 |
| 2016/07/19 | 1,295 | 1,309 | 1,287 | 1,307 | 61,000 |
| 2016/07/15 | 1,327 | 1,327 | 1,256 | 1,265 | 47,100 |
| 2016/07/14 | 1,279 | 1,306 | 1,264 | 1,272 | 49,300 |
| 2016/07/13 | 1,301 | 1,308 | 1,268 | 1,273 | 62,200 |
| 2016/07/12 | 1,251 | 1,307 | 1,251 | 1,301 | 87,100 |
| 2016/07/11 | 1,195 | 1,240 | 1,194 | 1,228 | 118,800 |
| 2016/07/08 | 1,183 | 1,192 | 1,170 | 1,176 | 76,000 |
| 2016/07/07 | 1,179 | 1,188 | 1,166 | 1,183 | 76,900 |
| 2016/07/06 | 1,211 | 1,215 | 1,175 | 1,200 | 69,600 |
| 2016/07/05 | 1,274 | 1,280 | 1,234 | 1,236 | 33,200 |
| 2016/07/04 | 1,252 | 1,280 | 1,248 | 1,275 | 35,600 |
| 2016/07/01 | 1,261 | 1,270 | 1,245 | 1,252 | 46,200 |
| 2016/06/30 | 1,266 | 1,276 | 1,249 | 1,261 | 35,900 |
| 2016/06/29 | 1,245 | 1,253 | 1,235 | 1,242 | 40,700 |
| 2016/06/28 | 1,233 | 1,255 | 1,210 | 1,245 | 40,400 |
| 2016/06/27 | 1,250 | 1,255 | 1,231 | 1,246 | 66,400 |
| 2016/06/24 | 1,311 | 1,314 | 1,183 | 1,210 | 68,500 |
| 2016/06/23 | 1,287 | 1,315 | 1,281 | 1,309 | 34,200 |
| 2016/06/22 | 1,337 | 1,337 | 1,283 | 1,286 | 59,200 |
| 2016/06/21 | 1,308 | 1,330 | 1,291 | 1,326 | 39,900 |
| 2016/06/20 | 1,313 | 1,326 | 1,302 | 1,310 | 57,300 |
| 2016/06/17 | 1,294 | 1,308 | 1,283 | 1,284 | 114,900 |
| 2016/06/16 | 1,342 | 1,342 | 1,285 | 1,290 | 42,800 |
| 2016/06/15 | 1,345 | 1,345 | 1,314 | 1,324 | 66,900 |
| 2016/06/14 | 1,384 | 1,384 | 1,318 | 1,334 | 66,100 |
| 2016/06/13 | 1,426 | 1,426 | 1,373 | 1,373 | 57,800 |
| 2016/06/10 | 1,472 | 1,472 | 1,420 | 1,434 | 119,300 |
| 2016/06/09 | 1,488 | 1,508 | 1,456 | 1,463 | 56,600 |
| 2016/06/08 | 1,505 | 1,513 | 1,480 | 1,488 | 56,800 |
| 2016/06/07 | 1,514 | 1,532 | 1,501 | 1,505 | 49,600 |
| 2016/06/06 | 1,526 | 1,535 | 1,505 | 1,508 | 70,300 |
| 2016/06/03 | 1,537 | 1,565 | 1,537 | 1,554 | 18,800 |
| 2016/06/02 | 1,575 | 1,587 | 1,531 | 1,536 | 66,400 |
| 2016/06/01 | 1,563 | 1,603 | 1,563 | 1,584 | 70,800 |
| 2016/05/31 | 1,552 | 1,585 | 1,552 | 1,580 | 90,900 |
| 2016/05/30 | 1,561 | 1,595 | 1,558 | 1,561 | 70,600 |
| 2016/05/27 | 1,555 | 1,563 | 1,550 | 1,561 | 30,400 |
| 2016/05/26 | 1,573 | 1,592 | 1,557 | 1,561 | 40,400 |
| 2016/05/25 | 1,554 | 1,584 | 1,553 | 1,572 | 51,300 |
| 2016/05/24 | 1,531 | 1,558 | 1,530 | 1,554 | 58,200 |
| 2016/05/23 | 1,535 | 1,539 | 1,517 | 1,536 | 64,400 |
| 2016/05/20 | 1,520 | 1,549 | 1,520 | 1,540 | 38,500 |
| 2016/05/19 | 1,545 | 1,546 | 1,514 | 1,520 | 65,300 |
| 2016/05/18 | 1,557 | 1,566 | 1,522 | 1,540 | 95,300 |
| 2016/05/17 | 1,529 | 1,555 | 1,499 | 1,554 | 85,600 |
| 2016/05/16 | 1,523 | 1,546 | 1,522 | 1,526 | 40,800 |
| 2016/05/13 | 1,551 | 1,551 | 1,512 | 1,528 | 103,000 |
| 2016/05/12 | 1,552 | 1,571 | 1,541 | 1,561 | 57,000 |
| 2016/05/11 | 1,600 | 1,610 | 1,550 | 1,565 | 117,600 |
| 2016/05/10 | 1,601 | 1,617 | 1,578 | 1,590 | 84,800 |
| 2016/05/09 | 1,566 | 1,593 | 1,552 | 1,583 | 97,000 |
| 2016/05/06 | 1,567 | 1,585 | 1,522 | 1,542 | 158,200 |
| 2016/05/02 | 1,595 | 1,595 | 1,550 | 1,570 | 202,200 |
| 2016/04/28 | 1,799 | 1,819 | 1,630 | 1,637 | 355,300 |
| 2016/04/27 | 1,897 | 1,906 | 1,860 | 1,878 | 315,400 |
| 2016/04/26 | 1,902 | 1,905 | 1,847 | 1,857 | 55,300 |
| 2016/04/25 | 1,920 | 1,930 | 1,880 | 1,902 | 46,700 |
| 2016/04/22 | 1,926 | 1,960 | 1,890 | 1,921 | 65,400 |
| 2016/04/21 | 1,910 | 1,972 | 1,910 | 1,966 | 92,100 |
| 2016/04/20 | 1,871 | 1,914 | 1,858 | 1,895 | 69,500 |
| 2016/04/19 | 1,818 | 1,854 | 1,808 | 1,853 | 49,600 |
| 2016/04/18 | 1,804 | 1,805 | 1,768 | 1,773 | 50,500 |
| 2016/04/15 | 1,801 | 1,840 | 1,792 | 1,816 | 70,900 |
| 2016/04/14 | 1,848 | 1,857 | 1,775 | 1,792 | 138,100 |
| 2016/04/13 | 1,803 | 1,841 | 1,790 | 1,825 | 58,200 |
| 2016/04/12 | 1,764 | 1,846 | 1,764 | 1,803 | 69,300 |
| 2016/04/11 | 1,727 | 1,775 | 1,717 | 1,762 | 98,900 |
| 2016/04/08 | 1,740 | 1,763 | 1,705 | 1,730 | 159,900 |
| 2016/04/07 | 1,796 | 1,809 | 1,737 | 1,785 | 139,600 |
| 2016/04/06 | 1,815 | 1,852 | 1,787 | 1,793 | 73,700 |
| 2016/04/05 | 1,918 | 1,932 | 1,850 | 1,852 | 45,800 |
| 2016/04/04 | 1,828 | 1,928 | 1,824 | 1,925 | 57,300 |
| 2016/04/01 | 1,879 | 1,887 | 1,819 | 1,827 | 70,700 |
| 2016/03/31 | 1,914 | 1,937 | 1,875 | 1,879 | 46,100 |
| 2016/03/30 | 1,926 | 1,969 | 1,907 | 1,915 | 49,700 |
| 2016/03/29 | 1,922 | 1,954 | 1,906 | 1,952 | 54,200 |
| 2016/03/28 | 1,955 | 1,970 | 1,930 | 1,965 | 34,100 |
| 2016/03/25 | 1,901 | 1,956 | 1,898 | 1,955 | 38,000 |
| 2016/03/24 | 1,917 | 1,935 | 1,880 | 1,882 | 55,600 |
| 2016/03/23 | 1,960 | 1,968 | 1,913 | 1,933 | 42,200 |
| 2016/03/22 | 1,859 | 1,974 | 1,859 | 1,959 | 93,900 |
| 2016/03/18 | 1,857 | 1,878 | 1,785 | 1,814 | 273,000 |
| 2016/03/17 | 1,912 | 1,934 | 1,855 | 1,875 | 40,900 |
| 2016/03/16 | 1,881 | 1,926 | 1,879 | 1,890 | 48,700 |
| 2016/03/15 | 1,899 | 1,899 | 1,855 | 1,881 | 55,300 |
| 2016/03/14 | 1,889 | 1,891 | 1,837 | 1,882 | 59,600 |
| 2016/03/11 | 1,770 | 1,826 | 1,770 | 1,817 | 85,000 |
| 2016/03/10 | 1,831 | 1,859 | 1,771 | 1,774 | 82,300 |
| 2016/03/09 | 1,834 | 1,851 | 1,775 | 1,816 | 88,800 |
| 2016/03/08 | 1,896 | 1,927 | 1,826 | 1,851 | 59,900 |
| 2016/03/07 | 1,864 | 1,925 | 1,846 | 1,916 | 75,000 |
| 2016/03/04 | 1,728 | 1,869 | 1,728 | 1,863 | 111,600 |
| 2016/03/03 | 1,677 | 1,754 | 1,674 | 1,725 | 120,400 |
| 2016/03/02 | 1,645 | 1,721 | 1,640 | 1,707 | 101,900 |
| 2016/03/01 | 1,653 | 1,653 | 1,604 | 1,644 | 94,800 |
| 2016/02/29 | 1,690 | 1,695 | 1,652 | 1,653 | 43,700 |
| 2016/02/26 | 1,711 | 1,713 | 1,663 | 1,682 | 49,900 |
| 2016/02/25 | 1,657 | 1,739 | 1,657 | 1,696 | 58,100 |
| 2016/02/24 | 1,620 | 1,678 | 1,620 | 1,657 | 76,000 |
| 2016/02/23 | 1,660 | 1,678 | 1,603 | 1,621 | 166,200 |
| 2016/02/22 | 1,700 | 1,779 | 1,694 | 1,733 | 55,700 |
| 2016/02/19 | 1,751 | 1,770 | 1,678 | 1,700 | 58,400 |
| 2016/02/18 | 1,706 | 1,808 | 1,701 | 1,770 | 100,700 |
| 2016/02/17 | 1,654 | 1,695 | 1,618 | 1,639 | 68,300 |
| 2016/02/16 | 1,664 | 1,756 | 1,644 | 1,708 | 81,800 |
| 2016/02/15 | 1,671 | 1,696 | 1,616 | 1,656 | 73,000 |
| 2016/02/12 | 1,626 | 1,628 | 1,551 | 1,557 | 84,500 |
| 2016/02/10 | 1,675 | 1,711 | 1,652 | 1,676 | 111,200 |
| 2016/02/09 | 1,710 | 1,715 | 1,658 | 1,663 | 46,100 |
| 2016/02/08 | 1,721 | 1,791 | 1,717 | 1,782 | 34,600 |
| 2016/02/05 | 1,748 | 1,789 | 1,734 | 1,761 | 63,000 |
| 2016/02/04 | 1,727 | 1,792 | 1,705 | 1,780 | 124,800 |
| 2016/02/03 | 1,816 | 1,820 | 1,710 | 1,743 | 158,100 |
| 2016/02/02 | 1,932 | 1,934 | 1,860 | 1,868 | 154,400 |
| 2016/02/01 | 2,017 | 2,051 | 1,877 | 1,893 | 138,000 |
| 2016/01/29 | 2,047 | 2,124 | 2,026 | 2,117 | 69,400 |
| 2016/01/28 | 1,966 | 2,077 | 1,966 | 2,046 | 71,100 |
| 2016/01/27 | 2,034 | 2,034 | 1,945 | 1,989 | 54,000 |
| 2016/01/26 | 1,940 | 2,009 | 1,910 | 1,990 | 81,200 |
| 2016/01/25 | 1,917 | 1,961 | 1,901 | 1,940 | 48,100 |
| 2016/01/22 | 1,871 | 1,901 | 1,821 | 1,886 | 114,500 |
| 2016/01/21 | 1,884 | 1,961 | 1,866 | 1,870 | 83,000 |
| 2016/01/20 | 1,971 | 1,996 | 1,903 | 1,906 | 49,800 |
| 2016/01/19 | 1,954 | 2,011 | 1,954 | 2,002 | 26,600 |
| 2016/01/18 | 1,950 | 1,995 | 1,950 | 1,984 | 27,800 |
| 2016/01/15 | 2,085 | 2,094 | 2,024 | 2,035 | 76,900 |
| 2016/01/14 | 1,989 | 2,030 | 1,973 | 2,012 | 77,800 |
| 2016/01/13 | 1,961 | 2,045 | 1,959 | 2,037 | 41,300 |
| 2016/01/12 | 2,001 | 2,005 | 1,937 | 1,945 | 55,200 |
| 2016/01/08 | 2,050 | 2,074 | 2,014 | 2,016 | 43,100 |
| 2016/01/07 | 2,080 | 2,100 | 2,050 | 2,082 | 71,500 |
| 2016/01/06 | 2,088 | 2,088 | 2,020 | 2,040 | 35,500 |
| 2016/01/05 | 2,029 | 2,083 | 2,009 | 2,075 | 77,200 |
| 2016/01/04 | 2,096 | 2,110 | 2,038 | 2,041 | 34,400 |