2767 円谷フィールズホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 715,000 | 715,000 | 698,000 | 700,000 | 327 | 1,750 |
| 2003-12-29 | 699,000 | 715,000 | 688,000 | 704,000 | 565 | 1,760 |
| 2003-12-26 | 708,000 | 747,000 | 671,000 | 686,000 | 1,197 | 1,715 |
| 2003-12-25 | 665,000 | 722,000 | 660,000 | 710,000 | 1,489 | 1,775 |
| 2003-12-24 | 525,000 | 625,000 | 525,000 | 625,000 | 1,084 | 1,562.50 |
| 2003-12-22 | 565,000 | 567,000 | 524,000 | 525,000 | 539 | 1,312.50 |
| 2003-12-19 | 576,000 | 580,000 | 564,000 | 564,000 | 220 | 1,410 |
| 2003-12-18 | 585,000 | 590,000 | 575,000 | 575,000 | 196 | 1,437.50 |
| 2003-12-17 | 589,000 | 598,000 | 581,000 | 585,000 | 279 | 1,462.50 |
| 2003-12-16 | 595,000 | 595,000 | 571,000 | 584,000 | 233 | 1,460 |
| 2003-12-15 | 585,000 | 598,000 | 576,000 | 592,000 | 391 | 1,480 |
| 2003-12-12 | 610,000 | 619,000 | 572,000 | 575,000 | 361 | 1,437.50 |
| 2003-12-11 | 619,000 | 633,000 | 591,000 | 600,000 | 334 | 1,500 |
| 2003-12-10 | 645,000 | 645,000 | 610,000 | 619,000 | 342 | 1,547.50 |
| 2003-12-09 | 640,000 | 668,000 | 631,000 | 655,000 | 306 | 1,637.50 |
| 2003-12-08 | 660,000 | 665,000 | 629,000 | 630,000 | 363 | 1,575 |
| 2003-12-05 | 698,000 | 698,000 | 670,000 | 679,000 | 392 | 1,697.50 |
| 2003-12-04 | 718,000 | 719,000 | 692,000 | 708,000 | 562 | 1,770 |
| 2003-12-03 | 715,000 | 740,000 | 710,000 | 722,000 | 369 | 1,805 |
| 2003-12-02 | 750,000 | 767,000 | 720,000 | 730,000 | 543 | 1,825 |
| 2003-12-01 | 745,000 | 763,000 | 710,000 | 744,000 | 714 | 1,860 |
| 2003-11-28 | 763,000 | 787,000 | 738,000 | 760,000 | 1,509 | 1,900 |
| 2003-11-27 | 740,000 | 777,000 | 700,000 | 753,000 | 2,253 | 1,882.50 |
| 2003-11-26 | 680,000 | 735,000 | 680,000 | 726,000 | 1,357 | 1,815 |
| 2003-11-25 | 699,000 | 700,000 | 662,000 | 669,000 | 1,113 | 1,672.50 |
| 2003-11-21 | 730,000 | 740,000 | 665,000 | 669,000 | 2,392 | 1,672.50 |
| 2003-11-20 | 691,000 | 784,000 | 651,000 | 760,000 | 2,340 | 1,900 |
| 2003-11-19 | 735,000 | 765,000 | 710,000 | 721,000 | 394 | 1,802.50 |
| 2003-11-18 | 805,000 | 816,000 | 785,000 | 785,000 | 730 | 1,962.50 |
| 2003-11-17 | 975,000 | 975,000 | 885,000 | 885,000 | 100 | 2,212.50 |
| 2003-11-14 | 993,000 | 995,000 | 975,000 | 985,000 | 102 | 2,462.50 |
| 2003-11-13 | 981,000 | 981,000 | 960,000 | 973,000 | 92 | 2,432.50 |
| 2003-11-12 | 999,000 | 1,010,000 | 940,000 | 940,000 | 102 | 2,350 |
| 2003-11-11 | 1,080,000 | 1,080,000 | 960,000 | 1,000,000 | 174 | 2,500 |
| 2003-11-10 | 1,140,000 | 1,140,000 | 1,090,000 | 1,100,000 | 74 | 2,750 |
| 2003-11-07 | 1,170,000 | 1,170,000 | 1,120,000 | 1,140,000 | 87 | 2,850 |
| 2003-11-06 | 1,160,000 | 1,160,000 | 1,120,000 | 1,130,000 | 88 | 2,825 |
| 2003-11-05 | 1,170,000 | 1,170,000 | 1,120,000 | 1,150,000 | 117 | 2,875 |
| 2003-11-04 | 1,200,000 | 1,210,000 | 1,110,000 | 1,160,000 | 136 | 2,900 |
| 2003-10-31 | 1,200,000 | 1,230,000 | 1,150,000 | 1,170,000 | 362 | 2,925 |
| 2003-10-30 | 1,120,000 | 1,290,000 | 1,120,000 | 1,280,000 | 609 | 3,200 |
| 2003-10-29 | 1,150,000 | 1,150,000 | 1,100,000 | 1,110,000 | 51 | 2,775 |
| 2003-10-28 | 1,170,000 | 1,200,000 | 1,130,000 | 1,130,000 | 116 | 2,825 |
| 2003-10-27 | 1,110,000 | 1,160,000 | 1,100,000 | 1,160,000 | 142 | 2,900 |
| 2003-10-24 | 1,080,000 | 1,170,000 | 1,060,000 | 1,100,000 | 170 | 2,750 |
| 2003-10-23 | 1,150,000 | 1,150,000 | 1,080,000 | 1,100,000 | 143 | 2,750 |
| 2003-10-22 | 1,120,000 | 1,200,000 | 1,120,000 | 1,170,000 | 94 | 2,925 |
| 2003-10-21 | 1,210,000 | 1,240,000 | 1,090,000 | 1,140,000 | 189 | 2,850 |
| 2003-10-20 | 1,300,000 | 1,320,000 | 1,180,000 | 1,210,000 | 334 | 3,025 |
| 2003-10-17 | 1,070,000 | 1,290,000 | 1,060,000 | 1,290,000 | 1,056 | 3,225 |
| 2003-10-16 | 1,170,000 | 1,170,000 | 1,070,000 | 1,090,000 | 358 | 2,725 |
| 2003-10-15 | 1,200,000 | 1,200,000 | 1,160,000 | 1,180,000 | 226 | 2,950 |
| 2003-10-14 | 1,200,000 | 1,230,000 | 1,140,000 | 1,200,000 | 379 | 3,000 |
| 2003-10-10 | 1,240,000 | 1,260,000 | 1,220,000 | 1,250,000 | 279 | 3,125 |
| 2003-10-09 | 1,280,000 | 1,290,000 | 1,240,000 | 1,250,000 | 269 | 3,125 |
| 2003-10-08 | 1,200,000 | 1,380,000 | 1,180,000 | 1,290,000 | 738 | 3,225 |
| 2003-10-07 | 1,280,000 | 1,280,000 | 1,220,000 | 1,230,000 | 397 | 3,075 |
| 2003-10-06 | 1,330,000 | 1,370,000 | 1,210,000 | 1,290,000 | 736 | 3,225 |
| 2003-10-03 | 1,500,000 | 1,640,000 | 1,250,000 | 1,330,000 | 1,126 | 3,325 |
| 2003-10-02 | 1,370,000 | 1,450,000 | 1,360,000 | 1,450,000 | 712 | 3,625 |
| 2003-10-01 | 1,050,000 | 1,250,000 | 1,030,000 | 1,250,000 | 1,663 | 3,125 |
| 2003-09-30 | 926,000 | 1,080,000 | 925,000 | 1,050,000 | 1,726 | 2,625 |
| 2003-09-29 | 866,000 | 876,000 | 857,000 | 876,000 | 1,309 | 2,190 |
| 2003-09-26 | 776,000 | 776,000 | 776,000 | 776,000 | 40 | 1,940 |
| 2003-09-25 | 676,000 | 676,000 | 676,000 | 676,000 | 61 | 1,690 |
| 2003-09-24 | 3,040,000 | 3,040,000 | 2,860,000 | 2,900,000 | 165 | 1,450 |
| 2003-09-22 | 2,970,000 | 3,060,000 | 2,930,000 | 3,030,000 | 233 | 1,515 |
| 2003-09-19 | 3,200,000 | 3,200,000 | 2,920,000 | 2,950,000 | 249 | 1,475 |
| 2003-09-18 | 3,310,000 | 3,310,000 | 3,140,000 | 3,150,000 | 179 | 1,575 |
| 2003-09-17 | 3,190,000 | 3,310,000 | 3,130,000 | 3,260,000 | 268 | 1,630 |
| 2003-09-16 | 3,200,000 | 3,220,000 | 3,150,000 | 3,160,000 | 79 | 1,580 |
| 2003-09-12 | 3,150,000 | 3,190,000 | 3,110,000 | 3,190,000 | 50 | 1,595 |
| 2003-09-11 | 3,210,000 | 3,220,000 | 3,150,000 | 3,170,000 | 31 | 1,585 |
| 2003-09-10 | 3,190,000 | 3,240,000 | 3,190,000 | 3,190,000 | 24 | 1,595 |
| 2003-09-09 | 3,280,000 | 3,300,000 | 3,200,000 | 3,240,000 | 62 | 1,620 |
| 2003-09-08 | 3,290,000 | 3,330,000 | 3,250,000 | 3,280,000 | 85 | 1,640 |
| 2003-09-05 | 3,220,000 | 3,290,000 | 3,190,000 | 3,250,000 | 106 | 1,625 |
| 2003-09-04 | 3,070,000 | 3,240,000 | 3,070,000 | 3,180,000 | 170 | 1,590 |
| 2003-09-03 | 3,130,000 | 3,140,000 | 3,060,000 | 3,060,000 | 43 | 1,530 |
| 2003-09-02 | 3,100,000 | 3,150,000 | 3,060,000 | 3,080,000 | 37 | 1,540 |
| 2003-09-01 | 3,200,000 | 3,200,000 | 3,050,000 | 3,100,000 | 93 | 1,550 |
| 2003-08-29 | 2,990,000 | 3,150,000 | 2,990,000 | 3,150,000 | 214 | 1,575 |
| 2003-08-28 | 2,970,000 | 3,000,000 | 2,920,000 | 2,950,000 | 43 | 1,475 |
| 2003-08-27 | 2,970,000 | 3,070,000 | 2,970,000 | 2,970,000 | 43 | 1,485 |
| 2003-08-26 | 3,000,000 | 3,010,000 | 2,930,000 | 2,980,000 | 38 | 1,490 |
| 2003-08-25 | 3,050,000 | 3,100,000 | 3,010,000 | 3,010,000 | 33 | 1,505 |
| 2003-08-22 | 3,090,000 | 3,180,000 | 2,970,000 | 3,100,000 | 111 | 1,550 |
| 2003-08-21 | 3,130,000 | 3,160,000 | 3,090,000 | 3,090,000 | 76 | 1,545 |
| 2003-08-20 | 3,110,000 | 3,140,000 | 3,080,000 | 3,130,000 | 39 | 1,565 |
| 2003-08-19 | 3,100,000 | 3,200,000 | 3,030,000 | 3,070,000 | 93 | 1,535 |
| 2003-08-18 | 3,210,000 | 3,210,000 | 3,110,000 | 3,120,000 | 75 | 1,560 |
| 2003-08-15 | 3,300,000 | 3,310,000 | 3,150,000 | 3,210,000 | 167 | 1,605 |
| 2003-08-14 | 3,140,000 | 3,350,000 | 3,090,000 | 3,260,000 | 313 | 1,630 |
| 2003-08-13 | 2,950,000 | 3,090,000 | 2,920,000 | 3,090,000 | 162 | 1,545 |
| 2003-08-12 | 2,980,000 | 2,990,000 | 2,850,000 | 2,890,000 | 93 | 1,445 |
| 2003-08-11 | 3,090,000 | 3,090,000 | 2,930,000 | 2,970,000 | 121 | 1,485 |
| 2003-08-08 | 3,090,000 | 3,150,000 | 3,070,000 | 3,090,000 | 64 | 1,545 |
| 2003-08-07 | 3,170,000 | 3,170,000 | 3,060,000 | 3,060,000 | 94 | 1,530 |
| 2003-08-06 | 3,070,000 | 3,200,000 | 3,050,000 | 3,100,000 | 91 | 1,550 |
| 2003-08-05 | 3,250,000 | 3,250,000 | 3,050,000 | 3,170,000 | 200 | 1,585 |
| 2003-08-04 | 3,330,000 | 3,370,000 | 3,270,000 | 3,290,000 | 207 | 1,645 |
| 2003-08-01 | 3,360,000 | 3,430,000 | 3,250,000 | 3,350,000 | 543 | 1,675 |
| 2003-07-31 | 3,010,000 | 3,390,000 | 3,000,000 | 3,260,000 | 779 | 1,630 |
| 2003-07-30 | 2,980,000 | 3,020,000 | 2,920,000 | 3,010,000 | 158 | 1,505 |
| 2003-07-29 | 3,040,000 | 3,040,000 | 2,920,000 | 2,990,000 | 187 | 1,495 |
| 2003-07-28 | 3,000,000 | 3,050,000 | 2,960,000 | 3,000,000 | 356 | 1,500 |
| 2003-07-25 | 2,800,000 | 2,990,000 | 2,700,000 | 2,940,000 | 631 | 1,470 |
| 2003-07-24 | 3,180,000 | 3,180,000 | 2,780,000 | 2,810,000 | 943 | 1,405 |
| 2003-07-23 | 2,980,000 | 2,980,000 | 2,980,000 | 2,980,000 | 37 | 1,490 |
| 2003-07-22 | 2,720,000 | 2,780,000 | 2,720,000 | 2,780,000 | 338 | 1,390 |
| 2003-07-18 | 2,480,000 | 2,580,000 | 2,440,000 | 2,580,000 | 311 | 1,290 |
| 2003-07-17 | 2,350,000 | 2,530,000 | 2,330,000 | 2,380,000 | 612 | 1,190 |
| 2003-07-16 | 2,180,000 | 2,330,000 | 2,170,000 | 2,330,000 | 352 | 1,165 |
| 2003-07-15 | 2,130,000 | 2,180,000 | 2,040,000 | 2,130,000 | 118 | 1,065 |
| 2003-07-14 | 2,150,000 | 2,170,000 | 2,080,000 | 2,110,000 | 82 | 1,055 |
| 2003-07-11 | 2,100,000 | 2,160,000 | 2,030,000 | 2,090,000 | 190 | 1,045 |
| 2003-07-10 | 2,370,000 | 2,440,000 | 2,100,000 | 2,120,000 | 410 | 1,060 |
| 2003-07-09 | 2,020,000 | 2,260,000 | 2,010,000 | 2,260,000 | 505 | 1,130 |
| 2003-07-08 | 2,320,000 | 2,340,000 | 2,040,000 | 2,060,000 | 913 | 1,030 |
| 2003-07-07 | 2,240,000 | 2,240,000 | 2,240,000 | 2,240,000 | 39 | 1,120 |
| 2003-07-04 | 2,440,000 | 2,440,000 | 2,440,000 | 2,440,000 | 10 | 1,220 |
| 2003-07-03 | 2,860,000 | 2,860,000 | 2,640,000 | 2,640,000 | 119 | 1,320 |
| 2003-07-02 | 2,780,000 | 2,840,000 | 2,770,000 | 2,840,000 | 244 | 1,420 |
| 2003-07-01 | 2,580,000 | 2,640,000 | 2,580,000 | 2,640,000 | 294 | 1,320 |
| 2003-06-30 | 2,300,000 | 2,440,000 | 2,260,000 | 2,440,000 | 511 | 1,220 |
| 2003-06-27 | 2,100,000 | 2,240,000 | 2,080,000 | 2,240,000 | 677 | 1,120 |
| 2003-06-26 | 1,970,000 | 2,050,000 | 1,970,000 | 2,040,000 | 639 | 1,020 |
| 2003-06-25 | 1,760,000 | 1,890,000 | 1,750,000 | 1,890,000 | 876 | 945 |
| 2003-06-24 | 1,660,000 | 1,750,000 | 1,650,000 | 1,690,000 | 259 | 845 |
| 2003-06-23 | 1,680,000 | 1,780,000 | 1,630,000 | 1,680,000 | 666 | 840 |
| 2003-06-20 | 1,550,000 | 1,670,000 | 1,550,000 | 1,660,000 | 917 | 830 |
| 2003-06-19 | 1,490,000 | 1,520,000 | 1,420,000 | 1,490,000 | 236 | 745 |
| 2003-06-18 | 1,460,000 | 1,510,000 | 1,400,000 | 1,470,000 | 332 | 735 |
| 2003-06-17 | 1,550,000 | 1,570,000 | 1,440,000 | 1,460,000 | 402 | 730 |
| 2003-06-16 | 1,590,000 | 1,590,000 | 1,520,000 | 1,540,000 | 182 | 770 |
| 2003-06-13 | 1,490,000 | 1,610,000 | 1,470,000 | 1,560,000 | 455 | 780 |
| 2003-06-12 | 1,630,000 | 1,700,000 | 1,500,000 | 1,530,000 | 853 | 765 |
| 2003-06-11 | 1,490,000 | 1,630,000 | 1,470,000 | 1,610,000 | 1,438 | 805 |
| 2003-06-10 | 1,380,000 | 1,430,000 | 1,320,000 | 1,430,000 | 453 | 715 |
| 2003-06-09 | 1,350,000 | 1,450,000 | 1,350,000 | 1,390,000 | 554 | 695 |
| 2003-06-06 | 1,330,000 | 1,420,000 | 1,300,000 | 1,350,000 | 985 | 675 |
| 2003-06-05 | 1,130,000 | 1,330,000 | 1,130,000 | 1,330,000 | 2,029 | 665 |
| 2003-06-04 | 1,100,000 | 1,130,000 | 1,080,000 | 1,130,000 | 271 | 565 |
| 2003-06-03 | 1,130,000 | 1,140,000 | 1,080,000 | 1,120,000 | 341 | 560 |
| 2003-06-02 | 1,140,000 | 1,160,000 | 1,100,000 | 1,130,000 | 786 | 565 |
| 2003-05-30 | 1,110,000 | 1,210,000 | 1,020,000 | 1,120,000 | 1,795 | 560 |
| 2003-05-29 | 1,090,000 | 1,090,000 | 1,070,000 | 1,090,000 | 865 | 545 |
| 2003-05-28 | 950,000 | 990,000 | 950,000 | 990,000 | 1,312 | 495 |
| 2003-05-27 | 810,000 | 890,000 | 810,000 | 890,000 | 1,623 | 445 |
| 2003-05-26 | 825,000 | 830,000 | 764,000 | 790,000 | 1,109 | 395 |
| 2003-05-23 | 782,000 | 798,000 | 740,000 | 795,000 | 342 | 397.50 |
| 2003-05-22 | 773,000 | 790,000 | 770,000 | 776,000 | 348 | 388 |
| 2003-05-21 | 788,000 | 810,000 | 754,000 | 780,000 | 379 | 390 |
| 2003-05-20 | 779,000 | 810,000 | 749,000 | 797,000 | 599 | 398.50 |
| 2003-05-19 | 820,000 | 823,000 | 750,000 | 786,000 | 671 | 393 |
| 2003-05-16 | 735,000 | 810,000 | 735,000 | 800,000 | 2,109 | 400 |
| 2003-05-15 | 678,000 | 730,000 | 660,000 | 710,000 | 1,388 | 355 |
| 2003-05-14 | 610,000 | 661,000 | 606,000 | 660,000 | 562 | 330 |
| 2003-05-13 | 606,000 | 620,000 | 600,000 | 613,000 | 202 | 306.50 |
| 2003-05-12 | 628,000 | 628,000 | 603,000 | 606,000 | 209 | 303 |
| 2003-05-09 | 607,000 | 622,000 | 590,000 | 618,000 | 663 | 309 |
| 2003-05-08 | 503,000 | 613,000 | 503,000 | 600,000 | 280 | 300 |
| 2003-05-07 | 512,000 | 520,000 | 512,000 | 513,000 | 15 | 256.50 |
| 2003-05-06 | 513,000 | 530,000 | 513,000 | 522,000 | 33 | 261 |
| 2003-05-02 | 516,000 | 520,000 | 500,000 | 510,000 | 24 | 255 |
| 2003-05-01 | 510,000 | 527,000 | 500,000 | 506,000 | 36 | 253 |
| 2003-04-30 | 510,000 | 540,000 | 505,000 | 540,000 | 14 | 270 |
| 2003-04-28 | 512,000 | 525,000 | 503,000 | 525,000 | 20 | 262.50 |
| 2003-04-25 | 502,000 | 522,000 | 500,000 | 512,000 | 57 | 256 |
| 2003-04-24 | 520,000 | 520,000 | 510,000 | 510,000 | 35 | 255 |
| 2003-04-23 | 524,000 | 525,000 | 520,000 | 521,000 | 18 | 260.50 |
| 2003-04-22 | 530,000 | 540,000 | 526,000 | 530,000 | 18 | 265 |
| 2003-04-21 | 530,000 | 533,000 | 517,000 | 523,000 | 17 | 261.50 |
| 2003-04-18 | 556,000 | 556,000 | 555,000 | 556,000 | 3 | 278 |
| 2003-04-17 | 563,000 | 563,000 | 553,000 | 560,000 | 51 | 280 |
| 2003-04-16 | 550,000 | 565,000 | 550,000 | 564,000 | 111 | 282 |
| 2003-04-15 | 519,000 | 542,000 | 519,000 | 542,000 | 57 | 271 |
| 2003-04-14 | 523,000 | 523,000 | 510,000 | 519,000 | 42 | 259.50 |
| 2003-04-11 | 519,000 | 529,000 | 510,000 | 510,000 | 42 | 255 |
| 2003-04-10 | 531,000 | 531,000 | 501,000 | 510,000 | 37 | 255 |
| 2003-04-09 | 522,000 | 545,000 | 522,000 | 540,000 | 45 | 270 |
| 2003-04-08 | 530,000 | 535,000 | 520,000 | 520,000 | 40 | 260 |
| 2003-04-07 | 535,000 | 550,000 | 521,000 | 535,000 | 57 | 267.50 |
| 2003-04-04 | 514,000 | 563,000 | 514,000 | 530,000 | 152 | 265 |
| 2003-04-03 | 453,000 | 504,000 | 452,000 | 504,000 | 58 | 252 |
| 2003-04-02 | 453,000 | 458,000 | 451,000 | 454,000 | 27 | 227 |
| 2003-04-01 | 455,000 | 460,000 | 452,000 | 460,000 | 27 | 230 |
| 2003-03-31 | 450,000 | 476,000 | 445,000 | 470,000 | 23 | 235 |
| 2003-03-28 | 476,000 | 482,000 | 463,000 | 480,000 | 60 | 240 |
| 2003-03-27 | 519,000 | 519,000 | 480,000 | 482,000 | 63 | 241 |
| 2003-03-26 | 530,000 | 538,000 | 515,000 | 521,000 | 26 | 260.50 |
| 2003-03-25 | 529,000 | 540,000 | 520,000 | 540,000 | 51 | 270 |
| 2003-03-24 | 520,000 | 550,000 | 520,000 | 530,000 | 62 | 265 |
| 2003-03-20 | 570,000 | 570,000 | 520,000 | 525,000 | 179 | 262.50 |
| 2003-03-19 | 600,000 | 600,000 | 600,000 | 600,000 | 564 | 300 |
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
