2767 円谷フィールズホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,087	2,110	2,075	2,096	18,900	1,048
2015-12-29	2,026	2,087	2,026	2,078	36,900	1,039
2015-12-28	2,034	2,077	2,025	2,038	63,200	1,019
2015-12-25	2,075	2,075	2,036	2,045	44,300	1,022.50
2015-12-24	2,190	2,199	2,082	2,085	44,800	1,042.50
2015-12-22	2,144	2,189	2,129	2,173	68,500	1,086.50
2015-12-21	2,157	2,169	2,102	2,144	49,200	1,072
2015-12-18	2,187	2,245	2,164	2,189	103,400	1,094.50
2015-12-17	2,148	2,199	2,122	2,192	139,900	1,096
2015-12-16	2,138	2,186	2,129	2,150	114,600	1,075
2015-12-15	2,173	2,174	2,073	2,073	49,500	1,036.50
2015-12-14	2,081	2,156	2,081	2,154	73,100	1,077
2015-12-11	2,096	2,146	2,096	2,131	59,500	1,065.50
2015-12-10	2,132	2,135	2,085	2,094	91,700	1,047
2015-12-09	2,130	2,192	2,120	2,177	91,600	1,088.50
2015-12-08	2,176	2,176	2,128	2,136	40,900	1,068
2015-12-07	2,138	2,177	2,138	2,156	35,900	1,078
2015-12-04	2,150	2,159	2,115	2,127	56,100	1,063.50
2015-12-03	2,095	2,180	2,095	2,173	157,200	1,086.50
2015-12-02	2,072	2,100	2,065	2,090	94,300	1,045
2015-12-01	2,056	2,110	2,053	2,084	66,700	1,042
2015-11-30	2,076	2,084	2,057	2,073	68,000	1,036.50
2015-11-27	2,100	2,134	2,090	2,095	29,300	1,047.50
2015-11-26	2,115	2,145	2,095	2,128	68,400	1,064
2015-11-25	2,081	2,112	2,065	2,100	85,900	1,050
2015-11-24	2,086	2,129	2,083	2,090	91,600	1,045
2015-11-20	2,077	2,099	2,060	2,095	46,600	1,047.50
2015-11-19	2,085	2,095	2,046	2,062	39,500	1,031
2015-11-18	2,048	2,100	2,047	2,057	119,200	1,028.50
2015-11-17	2,041	2,050	2,020	2,035	41,300	1,017.50
2015-11-16	1,994	2,037	1,934	2,021	54,200	1,010.50
2015-11-13	2,042	2,071	2,031	2,044	89,200	1,022
2015-11-12	2,045	2,074	2,032	2,048	66,100	1,024
2015-11-11	2,001	2,050	2,001	2,044	93,800	1,022
2015-11-10	1,954	2,039	1,951	2,000	100,700	1,000
2015-11-09	1,947	1,997	1,941	1,995	78,100	997.50
2015-11-06	1,901	1,946	1,886	1,930	72,600	965
2015-11-05	1,953	1,953	1,897	1,901	104,400	950.50
2015-11-04	1,869	1,957	1,851	1,944	178,000	972
2015-11-02	1,831	1,909	1,814	1,869	130,400	934.50
2015-10-30	1,830	1,860	1,814	1,823	48,500	911.50
2015-10-29	1,810	1,829	1,793	1,823	75,500	911.50
2015-10-28	1,806	1,818	1,792	1,806	37,100	903
2015-10-27	1,810	1,840	1,796	1,819	32,600	909.50
2015-10-26	1,815	1,820	1,805	1,814	27,300	907
2015-10-23	1,825	1,825	1,801	1,809	19,400	904.50
2015-10-22	1,801	1,815	1,796	1,799	15,300	899.50
2015-10-21	1,823	1,824	1,781	1,824	41,600	912
2015-10-20	1,769	1,824	1,769	1,820	76,600	910
2015-10-19	1,771	1,791	1,748	1,767	30,100	883.50
2015-10-16	1,786	1,809	1,763	1,781	38,900	890.50
2015-10-15	1,760	1,782	1,729	1,782	54,600	891
2015-10-14	1,758	1,758	1,726	1,748	54,600	874
2015-10-13	1,710	1,771	1,710	1,758	52,200	879
2015-10-09	1,714	1,744	1,685	1,737	52,900	868.50
2015-10-08	1,744	1,744	1,692	1,694	56,900	847
2015-10-07	1,686	1,763	1,682	1,752	87,600	876
2015-10-06	1,675	1,704	1,663	1,685	41,900	842.50
2015-10-05	1,633	1,662	1,604	1,650	35,600	825
2015-10-02	1,613	1,638	1,604	1,627	41,600	813.50
2015-10-01	1,639	1,647	1,600	1,641	51,100	820.50
2015-09-30	1,618	1,631	1,598	1,622	55,600	811
2015-09-29	1,646	1,650	1,563	1,578	60,300	789
2015-09-28	1,640	1,693	1,614	1,684	71,600	842
2015-09-25	1,650	1,698	1,633	1,654	110,600	827
2015-09-24	1,637	1,693	1,612	1,638	88,500	819
2015-09-18	1,680	1,702	1,641	1,652	129,900	826
2015-09-17	1,689	1,720	1,675	1,715	126,600	857.50
2015-09-16	1,650	1,666	1,634	1,656	53,400	828
2015-09-15	1,630	1,654	1,600	1,629	55,300	814.50
2015-09-14	1,624	1,624	1,577	1,608	89,400	804
2015-09-11	1,616	1,627	1,593	1,602	107,600	801
2015-09-10	1,541	1,585	1,541	1,576	65,600	788
2015-09-09	1,530	1,590	1,530	1,590	78,100	795
2015-09-08	1,531	1,548	1,498	1,506	65,300	753
2015-09-07	1,495	1,561	1,488	1,543	62,800	771.50
2015-09-04	1,547	1,568	1,488	1,499	99,500	749.50
2015-09-03	1,580	1,620	1,529	1,538	174,600	769
2015-09-02	1,557	1,602	1,546	1,562	91,300	781
2015-09-01	1,625	1,677	1,580	1,593	202,200	796.50
2015-08-31	1,660	1,660	1,610	1,639	137,200	819.50
2015-08-28	1,673	1,679	1,625	1,674	109,600	837
2015-08-27	1,629	1,668	1,590	1,611	129,600	805.50
2015-08-26	1,534	1,604	1,521	1,593	141,600	796.50
2015-08-25	1,437	1,628	1,430	1,512	230,700	756
2015-08-24	1,648	1,672	1,570	1,585	154,200	792.50
2015-08-21	1,738	1,740	1,695	1,707	98,300	853.50
2015-08-20	1,813	1,813	1,765	1,770	86,500	885
2015-08-19	1,820	1,820	1,801	1,811	42,300	905.50
2015-08-18	1,870	1,871	1,821	1,825	103,800	912.50
2015-08-17	1,887	1,908	1,854	1,866	53,300	933
2015-08-14	1,866	1,898	1,831	1,887	79,800	943.50
2015-08-13	1,865	1,882	1,831	1,867	87,100	933.50
2015-08-12	1,889	1,904	1,860	1,869	93,800	934.50
2015-08-11	1,920	1,929	1,885	1,916	88,400	958
2015-08-10	1,909	1,916	1,869	1,906	112,500	953
2015-08-07	1,907	1,913	1,867	1,880	150,100	940
2015-08-06	1,920	1,946	1,898	1,916	94,700	958
2015-08-05	1,917	1,950	1,895	1,919	163,400	959.50
2015-08-04	1,927	1,936	1,860	1,914	178,200	957
2015-08-03	1,990	2,021	1,928	1,955	194,600	977.50
2015-07-31	1,948	2,009	1,945	2,000	178,100	1,000
2015-07-30	1,920	1,950	1,894	1,910	136,300	955
2015-07-29	1,973	1,980	1,939	1,950	55,700	975
2015-07-28	1,970	1,985	1,950	1,973	34,700	986.50
2015-07-27	2,015	2,034	1,983	1,990	76,200	995
2015-07-24	2,040	2,040	2,006	2,013	31,700	1,006.50
2015-07-23	2,019	2,051	2,010	2,016	55,200	1,008
2015-07-22	2,027	2,053	2,006	2,019	45,700	1,009.50
2015-07-21	2,054	2,069	2,033	2,054	45,100	1,027
2015-07-17	2,056	2,063	2,013	2,053	67,500	1,026.50
2015-07-16	2,109	2,109	2,049	2,066	123,900	1,033
2015-07-15	2,100	2,136	2,087	2,109	148,100	1,054.50
2015-07-14	1,968	2,080	1,958	2,064	234,400	1,032
2015-07-13	1,935	1,938	1,898	1,925	50,000	962.50
2015-07-10	1,854	1,916	1,854	1,908	123,700	954
2015-07-09	1,777	1,857	1,757	1,852	163,500	926
2015-07-08	1,909	1,914	1,856	1,857	162,100	928.50
2015-07-07	1,966	1,977	1,943	1,949	39,700	974.50
2015-07-06	1,978	1,978	1,910	1,934	87,900	967
2015-07-03	1,996	2,010	1,984	2,004	97,300	1,002
2015-07-02	2,011	2,013	1,983	1,996	61,300	998
2015-07-01	1,977	2,009	1,971	2,004	42,300	1,002
2015-06-30	1,955	1,990	1,950	1,969	72,000	984.50
2015-06-29	1,980	2,013	1,900	1,985	88,300	992.50
2015-06-26	2,053	2,093	2,044	2,050	77,200	1,025
2015-06-25	2,064	2,103	1,988	2,074	85,000	1,037
2015-06-24	2,105	2,131	2,063	2,068	57,700	1,034
2015-06-23	2,100	2,110	2,082	2,098	35,900	1,049
2015-06-22	2,062	2,097	2,038	2,094	88,400	1,047
2015-06-19	2,046	2,074	2,016	2,069	88,200	1,034.50
2015-06-18	2,020	2,041	2,003	2,016	65,700	1,008
2015-06-17	2,035	2,056	2,023	2,035	76,100	1,017.50
2015-06-16	2,090	2,090	2,049	2,062	40,700	1,031
2015-06-15	2,066	2,103	2,008	2,086	72,300	1,043
2015-06-12	2,121	2,121	2,081	2,098	87,100	1,049
2015-06-11	2,050	2,101	2,043	2,096	71,100	1,048
2015-06-10	2,030	2,065	2,025	2,041	98,200	1,020.50
2015-06-09	2,096	2,112	2,044	2,045	121,000	1,022.50
2015-06-08	2,131	2,140	2,095	2,119	65,400	1,059.50
2015-06-05	2,150	2,181	2,118	2,144	121,100	1,072
2015-06-04	2,105	2,163	2,082	2,149	95,700	1,074.50
2015-06-03	2,100	2,127	2,096	2,105	56,300	1,052.50
2015-06-02	2,138	2,145	2,081	2,102	97,500	1,051
2015-06-01	2,056	2,133	2,047	2,113	179,700	1,056.50
2015-05-29	2,120	2,161	2,067	2,091	239,300	1,045.50
2015-05-28	2,150	2,217	2,055	2,125	1,111,100	1,062.50
2015-05-27	2,089	2,150	2,083	2,101	322,100	1,050.50
2015-05-26	2,060	2,090	1,988	2,073	162,400	1,036.50
2015-05-25	2,063	2,093	2,063	2,080	93,900	1,040
2015-05-22	2,050	2,100	2,041	2,099	181,300	1,049.50
2015-05-21	2,000	2,059	2,000	2,039	127,000	1,019.50
2015-05-20	2,030	2,030	1,991	1,998	51,300	999
2015-05-19	1,978	2,048	1,975	2,042	148,900	1,021
2015-05-18	1,988	1,992	1,962	1,984	39,500	992
2015-05-15	1,995	1,996	1,956	1,988	76,400	994
2015-05-14	1,965	1,997	1,958	1,997	93,400	998.50
2015-05-13	1,950	1,969	1,938	1,956	108,600	978
2015-05-12	1,954	1,974	1,930	1,931	96,100	965.50
2015-05-11	1,944	1,987	1,930	1,967	104,600	983.50
2015-05-08	1,858	1,951	1,856	1,944	147,400	972
2015-05-07	1,846	1,864	1,820	1,859	141,300	929.50
2015-05-01	1,861	1,885	1,800	1,850	167,400	925
2015-04-30	1,922	1,943	1,884	1,900	152,000	950
2015-04-28	1,991	1,991	1,940	1,956	95,900	978
2015-04-27	1,988	1,996	1,962	1,991	79,800	995.50
2015-04-24	2,000	2,000	1,966	1,972	88,200	986
2015-04-23	2,000	2,030	1,977	1,998	150,500	999
2015-04-22	1,987	2,050	1,986	2,030	303,800	1,015
2015-04-21	1,984	2,003	1,950	1,977	335,800	988.50
2015-04-20	1,931	2,050	1,928	2,046	750,500	1,023
2015-04-17	1,900	1,900	1,834	1,834	112,200	917
2015-04-16	1,849	1,900	1,835	1,895	214,400	947.50
2015-04-15	1,871	1,873	1,818	1,832	158,400	916
2015-04-14	1,875	1,885	1,848	1,860	140,700	930
2015-04-13	1,849	1,860	1,835	1,856	130,500	928
2015-04-10	1,817	1,836	1,814	1,830	85,300	915
2015-04-09	1,839	1,900	1,825	1,837	212,300	918.50
2015-04-08	1,844	1,887	1,801	1,822	660,000	911
2015-04-07	1,729	1,745	1,714	1,724	84,400	862
2015-04-06	1,683	1,744	1,683	1,725	108,200	862.50
2015-04-03	1,651	1,730	1,630	1,723	242,600	861.50
2015-04-02	1,742	1,773	1,640	1,677	643,500	838.50
2015-04-01	1,808	1,826	1,686	1,822	270,400	911
2015-03-31	1,830	1,865	1,825	1,829	181,600	914.50
2015-03-30	1,836	1,841	1,799	1,816	252,100	908
2015-03-27	1,810	1,882	1,808	1,873	287,900	936.50
2015-03-26	1,850	1,851	1,787	1,806	202,900	903
2015-03-25	1,838	1,848	1,780	1,840	192,900	920
2015-03-24	1,746	1,835	1,732	1,798	437,900	899
2015-03-23	1,886	1,910	1,849	1,866	174,000	933
2015-03-20	1,900	1,923	1,831	1,886	272,600	943
2015-03-19	1,870	1,870	1,803	1,870	171,800	935
2015-03-18	1,925	1,963	1,788	1,880	728,600	940
2015-03-17	1,738	1,794	1,732	1,765	286,700	882.50
2015-03-16	1,817	1,890	1,733	1,765	613,600	882.50
2015-03-13	2,021	2,030	1,845	1,897	876,400	948.50
2015-03-12	2,000	2,077	1,951	2,022	768,700	1,011
2015-03-11	2,040	2,174	1,979	1,985	1,223,500	992.50
2015-03-10	1,950	2,089	1,865	2,015	1,017,900	1,007.50
2015-03-09	1,900	2,130	1,822	1,971	1,385,400	985.50
2015-03-06	1,624	1,840	1,621	1,730	459,500	865
2015-03-05	1,600	1,650	1,598	1,614	156,900	807
2015-03-04	1,562	1,625	1,561	1,620	104,700	810
2015-03-03	1,591	1,595	1,552	1,556	61,700	778
2015-03-02	1,600	1,618	1,600	1,601	62,300	800.50
2015-02-27	1,566	1,587	1,559	1,568	68,600	784
2015-02-26	1,555	1,590	1,550	1,577	63,000	788.50
2015-02-25	1,575	1,575	1,520	1,564	60,300	782
2015-02-24	1,580	1,583	1,551	1,553	31,200	776.50
2015-02-23	1,540	1,581	1,533	1,580	62,100	790
2015-02-20	1,548	1,548	1,509	1,546	58,500	773
2015-02-19	1,541	1,572	1,541	1,552	59,200	776
2015-02-18	1,505	1,527	1,504	1,522	68,700	761
2015-02-17	1,480	1,524	1,479	1,505	60,700	752.50
2015-02-16	1,485	1,503	1,485	1,494	26,800	747
2015-02-13	1,530	1,532	1,486	1,493	62,500	746.50
2015-02-12	1,510	1,526	1,494	1,500	33,700	750
2015-02-10	1,505	1,520	1,500	1,503	26,500	751.50
2015-02-09	1,548	1,557	1,502	1,526	43,100	763
2015-02-06	1,520	1,582	1,520	1,569	82,900	784.50
2015-02-05	1,500	1,530	1,497	1,527	84,900	763.50
2015-02-04	1,460	1,509	1,460	1,503	101,300	751.50
2015-02-03	1,500	1,500	1,476	1,490	79,800	745
2015-02-02	1,484	1,497	1,482	1,482	23,500	741
2015-01-30	1,474	1,515	1,474	1,499	70,900	749.50
2015-01-29	1,490	1,515	1,475	1,475	21,100	737.50
2015-01-28	1,474	1,517	1,466	1,511	61,300	755.50
2015-01-27	1,443	1,475	1,442	1,458	29,700	729
2015-01-26	1,455	1,462	1,443	1,443	29,000	721.50
2015-01-23	1,475	1,475	1,452	1,457	30,000	728.50
2015-01-22	1,457	1,478	1,452	1,473	40,300	736.50
2015-01-21	1,492	1,492	1,474	1,480	11,300	740
2015-01-20	1,456	1,506	1,445	1,481	41,900	740.50
2015-01-19	1,455	1,455	1,433	1,443	18,400	721.50
2015-01-16	1,441	1,449	1,421	1,425	29,000	712.50
2015-01-15	1,436	1,465	1,421	1,448	41,800	724
2015-01-14	1,474	1,484	1,445	1,466	47,000	733
2015-01-13	1,498	1,498	1,452	1,468	28,700	734
2015-01-09	1,502	1,515	1,472	1,474	27,000	737
2015-01-08	1,500	1,521	1,500	1,506	25,300	753
2015-01-07	1,502	1,515	1,496	1,515	51,500	757.50
2015-01-06	1,489	1,502	1,489	1,502	56,700	751
2015-01-05	1,487	1,495	1,473	1,489	35,300	744.50

分割・併合履歴： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31