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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,203 | 1,215 | 1,197 | 1,208 | 91,900 |
| 2017/12/28 | 1,228 | 1,231 | 1,201 | 1,202 | 121,300 |
| 2017/12/27 | 1,207 | 1,230 | 1,207 | 1,226 | 52,800 |
| 2017/12/26 | 1,220 | 1,223 | 1,210 | 1,211 | 97,100 |
| 2017/12/25 | 1,230 | 1,233 | 1,215 | 1,222 | 71,600 |
| 2017/12/22 | 1,220 | 1,235 | 1,216 | 1,234 | 63,200 |
| 2017/12/21 | 1,220 | 1,223 | 1,206 | 1,223 | 107,900 |
| 2017/12/20 | 1,228 | 1,228 | 1,221 | 1,222 | 47,900 |
| 2017/12/19 | 1,241 | 1,248 | 1,226 | 1,234 | 68,600 |
| 2017/12/18 | 1,259 | 1,268 | 1,241 | 1,246 | 125,300 |
| 2017/12/15 | 1,272 | 1,272 | 1,251 | 1,260 | 82,500 |
| 2017/12/14 | 1,241 | 1,272 | 1,241 | 1,272 | 89,300 |
| 2017/12/13 | 1,240 | 1,260 | 1,240 | 1,240 | 51,300 |
| 2017/12/12 | 1,235 | 1,238 | 1,223 | 1,234 | 74,000 |
| 2017/12/11 | 1,235 | 1,236 | 1,226 | 1,233 | 55,500 |
| 2017/12/08 | 1,217 | 1,240 | 1,215 | 1,231 | 73,100 |
| 2017/12/07 | 1,212 | 1,241 | 1,212 | 1,235 | 100,300 |
| 2017/12/06 | 1,212 | 1,222 | 1,205 | 1,213 | 83,500 |
| 2017/12/05 | 1,230 | 1,232 | 1,211 | 1,223 | 88,400 |
| 2017/12/04 | 1,252 | 1,255 | 1,233 | 1,239 | 139,700 |
| 2017/12/01 | 1,269 | 1,278 | 1,245 | 1,252 | 119,900 |
| 2017/11/30 | 1,251 | 1,269 | 1,251 | 1,269 | 89,000 |
| 2017/11/29 | 1,279 | 1,285 | 1,250 | 1,263 | 189,900 |
| 2017/11/28 | 1,287 | 1,291 | 1,247 | 1,254 | 130,000 |
| 2017/11/27 | 1,281 | 1,306 | 1,279 | 1,298 | 232,600 |
| 2017/11/24 | 1,278 | 1,282 | 1,254 | 1,278 | 145,900 |
| 2017/11/22 | 1,285 | 1,285 | 1,258 | 1,279 | 203,000 |
| 2017/11/21 | 1,239 | 1,283 | 1,239 | 1,283 | 304,700 |
| 2017/11/20 | 1,203 | 1,235 | 1,203 | 1,233 | 228,600 |
| 2017/11/17 | 1,205 | 1,207 | 1,176 | 1,205 | 249,300 |
| 2017/11/16 | 1,183 | 1,203 | 1,180 | 1,199 | 166,100 |
| 2017/11/15 | 1,223 | 1,229 | 1,163 | 1,174 | 410,800 |
| 2017/11/14 | 1,181 | 1,232 | 1,180 | 1,221 | 460,000 |
| 2017/11/13 | 1,158 | 1,183 | 1,149 | 1,183 | 225,400 |
| 2017/11/10 | 1,118 | 1,166 | 1,116 | 1,166 | 402,100 |
| 2017/11/09 | 1,095 | 1,114 | 1,094 | 1,112 | 216,200 |
| 2017/11/08 | 1,096 | 1,096 | 1,088 | 1,089 | 153,300 |
| 2017/11/07 | 1,094 | 1,100 | 1,092 | 1,097 | 91,300 |
| 2017/11/06 | 1,105 | 1,106 | 1,090 | 1,091 | 215,400 |
| 2017/11/02 | 1,105 | 1,114 | 1,102 | 1,105 | 138,300 |
| 2017/11/01 | 1,105 | 1,109 | 1,101 | 1,108 | 163,100 |
| 2017/10/31 | 1,100 | 1,105 | 1,098 | 1,103 | 110,800 |
| 2017/10/30 | 1,100 | 1,103 | 1,095 | 1,100 | 133,700 |
| 2017/10/27 | 1,104 | 1,109 | 1,098 | 1,102 | 215,400 |
| 2017/10/26 | 1,102 | 1,106 | 1,097 | 1,104 | 78,600 |
| 2017/10/25 | 1,108 | 1,108 | 1,095 | 1,097 | 169,800 |
| 2017/10/24 | 1,098 | 1,111 | 1,096 | 1,106 | 231,600 |
| 2017/10/23 | 1,106 | 1,108 | 1,095 | 1,097 | 219,300 |
| 2017/10/20 | 1,098 | 1,106 | 1,096 | 1,103 | 144,600 |
| 2017/10/19 | 1,105 | 1,105 | 1,095 | 1,100 | 118,400 |
| 2017/10/18 | 1,100 | 1,104 | 1,094 | 1,103 | 81,400 |
| 2017/10/17 | 1,103 | 1,103 | 1,093 | 1,100 | 115,000 |
| 2017/10/16 | 1,103 | 1,104 | 1,097 | 1,100 | 208,600 |
| 2017/10/13 | 1,120 | 1,120 | 1,102 | 1,104 | 184,900 |
| 2017/10/12 | 1,123 | 1,125 | 1,108 | 1,116 | 186,100 |
| 2017/10/11 | 1,121 | 1,125 | 1,108 | 1,116 | 124,700 |
| 2017/10/10 | 1,120 | 1,126 | 1,115 | 1,121 | 132,000 |
| 2017/10/06 | 1,120 | 1,120 | 1,112 | 1,115 | 74,200 |
| 2017/10/05 | 1,111 | 1,124 | 1,111 | 1,122 | 117,900 |
| 2017/10/04 | 1,110 | 1,118 | 1,105 | 1,113 | 109,100 |
| 2017/10/03 | 1,117 | 1,119 | 1,109 | 1,111 | 66,000 |
| 2017/10/02 | 1,126 | 1,126 | 1,112 | 1,116 | 103,700 |
| 2017/09/29 | 1,120 | 1,122 | 1,116 | 1,120 | 70,800 |
| 2017/09/28 | 1,116 | 1,133 | 1,106 | 1,128 | 168,600 |
| 2017/09/27 | 1,100 | 1,110 | 1,100 | 1,106 | 137,800 |
| 2017/09/26 | 1,132 | 1,133 | 1,124 | 1,128 | 180,000 |
| 2017/09/25 | 1,128 | 1,134 | 1,121 | 1,129 | 108,600 |
| 2017/09/22 | 1,128 | 1,130 | 1,119 | 1,122 | 132,300 |
| 2017/09/21 | 1,122 | 1,131 | 1,116 | 1,126 | 133,500 |
| 2017/09/20 | 1,130 | 1,131 | 1,116 | 1,123 | 145,900 |
| 2017/09/19 | 1,124 | 1,139 | 1,120 | 1,130 | 185,300 |
| 2017/09/15 | 1,127 | 1,127 | 1,106 | 1,111 | 171,500 |
| 2017/09/14 | 1,114 | 1,127 | 1,110 | 1,122 | 142,700 |
| 2017/09/13 | 1,108 | 1,112 | 1,099 | 1,110 | 105,400 |
| 2017/09/12 | 1,104 | 1,111 | 1,101 | 1,107 | 125,700 |
| 2017/09/11 | 1,101 | 1,106 | 1,096 | 1,100 | 104,000 |
| 2017/09/08 | 1,100 | 1,105 | 1,097 | 1,100 | 112,400 |
| 2017/09/07 | 1,105 | 1,105 | 1,097 | 1,102 | 66,400 |
| 2017/09/06 | 1,090 | 1,108 | 1,090 | 1,100 | 104,700 |
| 2017/09/05 | 1,123 | 1,126 | 1,095 | 1,099 | 238,000 |
| 2017/09/04 | 1,140 | 1,140 | 1,122 | 1,124 | 123,500 |
| 2017/09/01 | 1,132 | 1,139 | 1,130 | 1,135 | 73,000 |
| 2017/08/31 | 1,142 | 1,144 | 1,128 | 1,131 | 139,600 |
| 2017/08/30 | 1,150 | 1,151 | 1,141 | 1,143 | 37,200 |
| 2017/08/29 | 1,146 | 1,153 | 1,142 | 1,144 | 73,900 |
| 2017/08/28 | 1,155 | 1,158 | 1,143 | 1,149 | 56,800 |
| 2017/08/25 | 1,151 | 1,155 | 1,146 | 1,152 | 32,600 |
| 2017/08/24 | 1,146 | 1,148 | 1,139 | 1,141 | 42,900 |
| 2017/08/23 | 1,165 | 1,166 | 1,138 | 1,140 | 75,100 |
| 2017/08/22 | 1,146 | 1,164 | 1,146 | 1,160 | 70,800 |
| 2017/08/21 | 1,147 | 1,152 | 1,140 | 1,151 | 65,400 |
| 2017/08/18 | 1,135 | 1,144 | 1,132 | 1,140 | 73,200 |
| 2017/08/17 | 1,132 | 1,147 | 1,132 | 1,143 | 50,500 |
| 2017/08/16 | 1,128 | 1,132 | 1,123 | 1,127 | 91,900 |
| 2017/08/15 | 1,145 | 1,145 | 1,120 | 1,127 | 112,200 |
| 2017/08/14 | 1,147 | 1,148 | 1,128 | 1,130 | 203,500 |
| 2017/08/10 | 1,155 | 1,162 | 1,150 | 1,153 | 82,000 |
| 2017/08/09 | 1,185 | 1,192 | 1,152 | 1,154 | 148,400 |
| 2017/08/08 | 1,168 | 1,184 | 1,167 | 1,184 | 97,500 |
| 2017/08/07 | 1,150 | 1,164 | 1,149 | 1,161 | 86,900 |
| 2017/08/04 | 1,151 | 1,154 | 1,141 | 1,147 | 93,700 |
| 2017/08/03 | 1,157 | 1,159 | 1,146 | 1,152 | 98,800 |
| 2017/08/02 | 1,171 | 1,172 | 1,147 | 1,154 | 193,000 |
| 2017/08/01 | 1,189 | 1,189 | 1,164 | 1,170 | 127,100 |
| 2017/07/31 | 1,189 | 1,189 | 1,171 | 1,172 | 143,500 |
| 2017/07/28 | 1,188 | 1,189 | 1,182 | 1,189 | 73,300 |
| 2017/07/27 | 1,188 | 1,192 | 1,182 | 1,189 | 77,800 |
| 2017/07/26 | 1,200 | 1,202 | 1,186 | 1,191 | 37,400 |
| 2017/07/25 | 1,188 | 1,196 | 1,182 | 1,195 | 65,400 |
| 2017/07/24 | 1,195 | 1,196 | 1,183 | 1,187 | 85,700 |
| 2017/07/21 | 1,200 | 1,200 | 1,191 | 1,195 | 51,200 |
| 2017/07/20 | 1,200 | 1,202 | 1,195 | 1,201 | 37,000 |
| 2017/07/19 | 1,207 | 1,209 | 1,198 | 1,200 | 49,700 |
| 2017/07/18 | 1,206 | 1,209 | 1,196 | 1,208 | 57,400 |
| 2017/07/14 | 1,204 | 1,208 | 1,196 | 1,207 | 91,700 |
| 2017/07/13 | 1,202 | 1,205 | 1,192 | 1,195 | 41,100 |
| 2017/07/12 | 1,198 | 1,204 | 1,191 | 1,200 | 97,600 |
| 2017/07/11 | 1,188 | 1,194 | 1,176 | 1,191 | 147,600 |
| 2017/07/10 | 1,205 | 1,207 | 1,194 | 1,201 | 70,600 |
| 2017/07/07 | 1,199 | 1,199 | 1,187 | 1,195 | 58,500 |
| 2017/07/06 | 1,205 | 1,206 | 1,196 | 1,200 | 58,200 |
| 2017/07/05 | 1,206 | 1,211 | 1,200 | 1,209 | 58,600 |
| 2017/07/04 | 1,223 | 1,223 | 1,205 | 1,208 | 65,000 |
| 2017/07/03 | 1,215 | 1,224 | 1,203 | 1,210 | 113,400 |
| 2017/06/30 | 1,199 | 1,212 | 1,183 | 1,207 | 132,300 |
| 2017/06/29 | 1,200 | 1,204 | 1,196 | 1,200 | 92,600 |
| 2017/06/28 | 1,192 | 1,207 | 1,192 | 1,196 | 93,400 |
| 2017/06/27 | 1,178 | 1,193 | 1,176 | 1,192 | 86,700 |
| 2017/06/26 | 1,171 | 1,188 | 1,167 | 1,178 | 79,900 |
| 2017/06/23 | 1,187 | 1,188 | 1,160 | 1,163 | 137,700 |
| 2017/06/22 | 1,182 | 1,188 | 1,177 | 1,182 | 83,000 |
| 2017/06/21 | 1,171 | 1,180 | 1,163 | 1,175 | 78,300 |
| 2017/06/20 | 1,182 | 1,184 | 1,165 | 1,171 | 104,100 |
| 2017/06/19 | 1,164 | 1,175 | 1,159 | 1,173 | 113,000 |
| 2017/06/16 | 1,170 | 1,173 | 1,153 | 1,160 | 171,700 |
| 2017/06/15 | 1,185 | 1,185 | 1,165 | 1,167 | 124,500 |
| 2017/06/14 | 1,195 | 1,195 | 1,180 | 1,185 | 54,200 |
| 2017/06/13 | 1,180 | 1,192 | 1,176 | 1,181 | 64,400 |
| 2017/06/12 | 1,181 | 1,183 | 1,172 | 1,178 | 39,600 |
| 2017/06/09 | 1,189 | 1,191 | 1,175 | 1,182 | 70,900 |
| 2017/06/08 | 1,194 | 1,197 | 1,180 | 1,183 | 103,400 |
| 2017/06/07 | 1,188 | 1,197 | 1,185 | 1,190 | 70,200 |
| 2017/06/06 | 1,192 | 1,199 | 1,185 | 1,188 | 59,600 |
| 2017/06/05 | 1,198 | 1,203 | 1,185 | 1,197 | 93,500 |
| 2017/06/02 | 1,200 | 1,207 | 1,195 | 1,197 | 140,900 |
| 2017/06/01 | 1,200 | 1,203 | 1,193 | 1,201 | 80,500 |
| 2017/05/31 | 1,193 | 1,201 | 1,187 | 1,191 | 65,000 |
| 2017/05/30 | 1,189 | 1,197 | 1,181 | 1,193 | 49,600 |
| 2017/05/29 | 1,187 | 1,198 | 1,187 | 1,191 | 44,600 |
| 2017/05/26 | 1,195 | 1,199 | 1,181 | 1,189 | 60,100 |
| 2017/05/25 | 1,178 | 1,200 | 1,178 | 1,195 | 91,900 |
| 2017/05/24 | 1,196 | 1,200 | 1,175 | 1,177 | 110,700 |
| 2017/05/23 | 1,211 | 1,211 | 1,196 | 1,196 | 85,500 |
| 2017/05/22 | 1,204 | 1,212 | 1,191 | 1,201 | 107,100 |
| 2017/05/19 | 1,216 | 1,216 | 1,193 | 1,196 | 92,200 |
| 2017/05/18 | 1,220 | 1,235 | 1,206 | 1,207 | 188,200 |
| 2017/05/17 | 1,244 | 1,247 | 1,213 | 1,226 | 179,900 |
| 2017/05/16 | 1,286 | 1,289 | 1,244 | 1,245 | 105,300 |
| 2017/05/15 | 1,283 | 1,305 | 1,275 | 1,275 | 119,900 |
| 2017/05/12 | 1,283 | 1,299 | 1,257 | 1,292 | 124,300 |
| 2017/05/11 | 1,256 | 1,299 | 1,247 | 1,288 | 194,900 |
| 2017/05/10 | 1,231 | 1,265 | 1,221 | 1,251 | 203,900 |
| 2017/05/09 | 1,245 | 1,266 | 1,245 | 1,251 | 112,300 |
| 2017/05/08 | 1,247 | 1,257 | 1,244 | 1,244 | 100,500 |
| 2017/05/02 | 1,251 | 1,258 | 1,246 | 1,246 | 61,700 |
| 2017/05/01 | 1,267 | 1,267 | 1,233 | 1,245 | 56,800 |
| 2017/04/28 | 1,266 | 1,299 | 1,251 | 1,251 | 145,300 |
| 2017/04/27 | 1,283 | 1,295 | 1,274 | 1,275 | 108,900 |
| 2017/04/26 | 1,260 | 1,308 | 1,260 | 1,283 | 168,700 |
| 2017/04/25 | 1,250 | 1,259 | 1,246 | 1,253 | 104,100 |
| 2017/04/24 | 1,234 | 1,253 | 1,230 | 1,250 | 83,300 |
| 2017/04/21 | 1,211 | 1,239 | 1,210 | 1,231 | 69,400 |
| 2017/04/20 | 1,221 | 1,226 | 1,202 | 1,203 | 57,000 |
| 2017/04/19 | 1,211 | 1,240 | 1,211 | 1,222 | 63,000 |
| 2017/04/18 | 1,220 | 1,233 | 1,214 | 1,217 | 29,300 |
| 2017/04/17 | 1,206 | 1,223 | 1,191 | 1,218 | 53,800 |
| 2017/04/14 | 1,225 | 1,228 | 1,211 | 1,217 | 57,200 |
| 2017/04/13 | 1,192 | 1,221 | 1,192 | 1,218 | 103,500 |
| 2017/04/12 | 1,180 | 1,208 | 1,178 | 1,206 | 91,600 |
| 2017/04/11 | 1,184 | 1,185 | 1,169 | 1,181 | 42,700 |
| 2017/04/10 | 1,184 | 1,199 | 1,180 | 1,184 | 47,600 |
| 2017/04/07 | 1,156 | 1,188 | 1,156 | 1,178 | 76,100 |
| 2017/04/06 | 1,152 | 1,163 | 1,147 | 1,159 | 64,900 |
| 2017/04/05 | 1,143 | 1,173 | 1,143 | 1,166 | 76,900 |
| 2017/04/04 | 1,160 | 1,162 | 1,130 | 1,139 | 140,300 |
| 2017/04/03 | 1,171 | 1,177 | 1,158 | 1,165 | 99,600 |
| 2017/03/31 | 1,192 | 1,192 | 1,156 | 1,156 | 211,500 |
| 2017/03/30 | 1,203 | 1,209 | 1,195 | 1,196 | 90,400 |
| 2017/03/29 | 1,221 | 1,230 | 1,200 | 1,202 | 155,300 |
| 2017/03/28 | 1,253 | 1,266 | 1,249 | 1,261 | 79,700 |
| 2017/03/27 | 1,251 | 1,255 | 1,242 | 1,247 | 79,600 |
| 2017/03/24 | 1,252 | 1,257 | 1,244 | 1,254 | 71,600 |
| 2017/03/23 | 1,242 | 1,252 | 1,241 | 1,250 | 74,700 |
| 2017/03/22 | 1,247 | 1,253 | 1,241 | 1,250 | 91,000 |
| 2017/03/21 | 1,248 | 1,259 | 1,245 | 1,254 | 87,000 |
| 2017/03/17 | 1,248 | 1,254 | 1,240 | 1,251 | 77,800 |
| 2017/03/16 | 1,246 | 1,255 | 1,240 | 1,250 | 99,100 |
| 2017/03/15 | 1,251 | 1,254 | 1,246 | 1,247 | 57,300 |
| 2017/03/14 | 1,267 | 1,267 | 1,248 | 1,248 | 135,900 |
| 2017/03/13 | 1,272 | 1,278 | 1,260 | 1,266 | 76,500 |
| 2017/03/10 | 1,276 | 1,279 | 1,267 | 1,274 | 67,700 |
| 2017/03/09 | 1,283 | 1,284 | 1,265 | 1,269 | 82,100 |
| 2017/03/08 | 1,266 | 1,290 | 1,266 | 1,280 | 93,500 |
| 2017/03/07 | 1,253 | 1,279 | 1,245 | 1,263 | 170,000 |
| 2017/03/06 | 1,247 | 1,254 | 1,240 | 1,250 | 121,600 |
| 2017/03/03 | 1,245 | 1,251 | 1,244 | 1,250 | 68,900 |
| 2017/03/02 | 1,248 | 1,248 | 1,235 | 1,245 | 74,900 |
| 2017/03/01 | 1,248 | 1,250 | 1,237 | 1,241 | 65,600 |
| 2017/02/28 | 1,247 | 1,255 | 1,247 | 1,247 | 98,900 |
| 2017/02/27 | 1,258 | 1,258 | 1,241 | 1,251 | 89,300 |
| 2017/02/24 | 1,255 | 1,260 | 1,249 | 1,252 | 62,400 |
| 2017/02/23 | 1,258 | 1,258 | 1,248 | 1,258 | 61,200 |
| 2017/02/22 | 1,258 | 1,258 | 1,245 | 1,255 | 83,100 |
| 2017/02/21 | 1,250 | 1,253 | 1,246 | 1,250 | 27,800 |
| 2017/02/20 | 1,263 | 1,263 | 1,247 | 1,250 | 62,000 |
| 2017/02/17 | 1,239 | 1,253 | 1,234 | 1,253 | 88,000 |
| 2017/02/16 | 1,249 | 1,254 | 1,232 | 1,235 | 54,400 |
| 2017/02/15 | 1,250 | 1,255 | 1,242 | 1,249 | 62,700 |
| 2017/02/14 | 1,250 | 1,251 | 1,240 | 1,242 | 46,900 |
| 2017/02/13 | 1,250 | 1,250 | 1,239 | 1,242 | 37,600 |
| 2017/02/10 | 1,240 | 1,242 | 1,227 | 1,234 | 74,600 |
| 2017/02/09 | 1,224 | 1,237 | 1,217 | 1,225 | 92,100 |
| 2017/02/08 | 1,220 | 1,233 | 1,212 | 1,225 | 102,800 |
| 2017/02/07 | 1,205 | 1,227 | 1,196 | 1,220 | 133,900 |
| 2017/02/06 | 1,220 | 1,230 | 1,202 | 1,207 | 145,400 |
| 2017/02/03 | 1,225 | 1,231 | 1,215 | 1,220 | 58,400 |
| 2017/02/02 | 1,243 | 1,245 | 1,220 | 1,220 | 67,400 |
| 2017/02/01 | 1,234 | 1,249 | 1,231 | 1,243 | 31,200 |
| 2017/01/31 | 1,237 | 1,251 | 1,231 | 1,239 | 65,400 |
| 2017/01/30 | 1,240 | 1,254 | 1,236 | 1,246 | 48,700 |
| 2017/01/27 | 1,262 | 1,263 | 1,239 | 1,239 | 52,600 |
| 2017/01/26 | 1,255 | 1,261 | 1,242 | 1,251 | 94,000 |
| 2017/01/25 | 1,253 | 1,253 | 1,241 | 1,251 | 52,100 |
| 2017/01/24 | 1,238 | 1,254 | 1,232 | 1,233 | 97,600 |
| 2017/01/23 | 1,294 | 1,294 | 1,221 | 1,238 | 241,900 |
| 2017/01/20 | 1,350 | 1,356 | 1,341 | 1,345 | 43,500 |
| 2017/01/19 | 1,356 | 1,371 | 1,346 | 1,360 | 39,200 |
| 2017/01/18 | 1,353 | 1,356 | 1,330 | 1,348 | 55,300 |
| 2017/01/17 | 1,368 | 1,373 | 1,352 | 1,353 | 37,000 |
| 2017/01/16 | 1,390 | 1,396 | 1,365 | 1,374 | 52,400 |
| 2017/01/13 | 1,371 | 1,403 | 1,365 | 1,386 | 56,200 |
| 2017/01/12 | 1,393 | 1,401 | 1,369 | 1,377 | 66,100 |
| 2017/01/11 | 1,394 | 1,412 | 1,384 | 1,393 | 74,900 |
| 2017/01/10 | 1,372 | 1,388 | 1,364 | 1,384 | 55,200 |
| 2017/01/06 | 1,358 | 1,385 | 1,346 | 1,368 | 83,200 |
| 2017/01/05 | 1,365 | 1,369 | 1,335 | 1,349 | 83,500 |
| 2017/01/04 | 1,355 | 1,369 | 1,307 | 1,352 | 124,200 |