2767 円谷フィールズホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,156	1,175	1,150	1,175	47,600	587.50
2012-12-27	1,133	1,145	1,133	1,141	35,000	570.50
2012-12-26	1,145	1,160	1,130	1,135	49,500	567.50
2012-12-25	1,161	1,169	1,140	1,142	54,200	571
2012-12-21	1,170	1,178	1,161	1,173	49,500	586.50
2012-12-20	1,160	1,175	1,150	1,154	55,200	577
2012-12-19	1,145	1,155	1,132	1,155	86,600	577.50
2012-12-18	1,099	1,142	1,098	1,140	74,200	570
2012-12-17	1,088	1,099	1,083	1,099	59,400	549.50
2012-12-14	1,100	1,100	1,084	1,088	43,200	544
2012-12-13	1,085	1,095	1,080	1,092	34,900	546
2012-12-12	1,090	1,090	1,076	1,080	39,700	540
2012-12-11	1,090	1,090	1,071	1,077	57,100	538.50
2012-12-10	1,108	1,108	1,085	1,092	30,800	546
2012-12-07	1,072	1,105	1,072	1,086	78,100	543
2012-12-06	1,092	1,094	1,071	1,071	81,500	535.50
2012-12-05	1,099	1,100	1,090	1,092	54,500	546
2012-12-04	1,084	1,100	1,076	1,099	89,900	549.50
2012-12-03	1,063	1,073	1,063	1,068	37,500	534
2012-11-30	1,049	1,065	1,040	1,063	60,300	531.50
2012-11-29	1,037	1,049	1,030	1,044	41,300	522
2012-11-28	1,048	1,052	1,038	1,042	58,000	521
2012-11-27	1,070	1,070	1,039	1,047	79,900	523.50
2012-11-26	1,081	1,092	1,054	1,069	69,000	534.50
2012-11-22	1,071	1,090	1,070	1,085	44,500	542.50
2012-11-21	1,076	1,078	1,059	1,071	44,400	535.50
2012-11-20	1,070	1,074	1,059	1,072	50,800	536
2012-11-19	1,060	1,062	1,033	1,051	63,600	525.50
2012-11-16	1,080	1,081	1,062	1,062	49,300	531
2012-11-15	1,075	1,080	1,052	1,080	40,200	540
2012-11-14	1,025	1,064	1,016	1,063	117,300	531.50
2012-11-13	1,085	1,085	1,040	1,043	73,200	521.50
2012-11-12	1,090	1,108	1,087	1,090	30,100	545
2012-11-09	1,100	1,107	1,082	1,087	33,200	543.50
2012-11-08	1,126	1,130	1,100	1,100	56,400	550
2012-11-07	1,150	1,151	1,116	1,116	105,300	558
2012-11-06	1,143	1,159	1,100	1,127	140,500	563.50
2012-11-05	1,110	1,174	1,102	1,162	115,000	581
2012-11-02	1,150	1,167	1,131	1,139	71,000	569.50
2012-11-01	1,147	1,160	1,112	1,160	43,700	580
2012-10-31	1,130	1,155	1,129	1,148	24,100	574
2012-10-30	1,114	1,143	1,114	1,132	27,900	566
2012-10-29	1,080	1,129	1,080	1,113	29,500	556.50
2012-10-26	1,125	1,127	1,090	1,094	72,500	547
2012-10-25	1,143	1,154	1,122	1,130	60,600	565
2012-10-24	1,155	1,157	1,121	1,156	46,000	578
2012-10-23	1,160	1,179	1,146	1,159	30,300	579.50
2012-10-22	1,170	1,170	1,151	1,168	26,000	584
2012-10-19	1,160	1,203	1,160	1,175	99,000	587.50
2012-10-18	1,118	1,168	1,118	1,168	112,800	584
2012-10-17	1,083	1,119	1,075	1,117	94,100	558.50
2012-10-16	1,069	1,081	1,065	1,075	47,600	537.50
2012-10-15	1,087	1,087	1,031	1,064	73,300	532
2012-10-12	1,075	1,081	1,062	1,079	109,400	539.50
2012-10-11	1,057	1,070	1,048	1,065	154,400	532.50
2012-10-10	1,028	1,049	1,012	1,049	82,600	524.50
2012-10-09	982	1,043	982	1,036	164,400	518
2012-10-05	990	995	974	982	248,600	491
2012-10-04	995	1,000	971	980	201,600	490
2012-10-03	1,015	1,020	971	1,005	375,100	502.50
2012-10-02	1,050	1,064	1,025	1,026	133,700	513
2012-10-01	1,100	1,100	1,051	1,063	121,100	531.50
2012-09-28	1,113	1,119	1,081	1,100	45,400	550
2012-09-27	1,126	1,126	1,108	1,116	87,200	558
2012-09-26	1,120	1,138	1,120	1,126	22,500	563
2012-09-25	117,900	118,500	116,600	116,800	662	584
2012-09-24	117,600	119,400	117,300	118,400	310	592
2012-09-21	115,700	117,500	115,200	115,600	133	578
2012-09-20	115,200	116,400	115,000	115,100	168	575.50
2012-09-19	115,000	116,000	114,300	115,000	261	575
2012-09-18	115,700	116,700	114,200	115,000	398	575
2012-09-14	117,700	117,700	115,600	115,700	305	578.50
2012-09-13	114,000	116,300	113,600	115,000	289	575
2012-09-12	112,700	114,100	112,600	113,700	179	568.50
2012-09-11	114,000	114,500	112,100	112,400	219	562
2012-09-10	110,600	113,500	110,600	113,000	488	565
2012-09-07	113,000	113,300	110,300	110,300	622	551.50
2012-09-06	113,300	113,900	110,100	110,800	843	554
2012-09-05	118,200	118,200	113,000	113,100	1,045	565.50
2012-09-04	118,500	120,000	118,100	120,000	139	600
2012-09-03	119,500	119,500	118,000	118,400	248	592
2012-08-31	122,500	122,500	120,000	120,400	486	602
2012-08-30	121,900	122,800	121,800	122,500	161	612.50
2012-08-29	123,400	123,800	121,700	121,700	317	608.50
2012-08-28	125,600	126,000	123,200	123,400	632	617
2012-08-27	127,100	127,100	125,600	125,600	327	628
2012-08-24	127,000	129,400	125,900	126,900	889	634.50
2012-08-23	124,500	125,800	124,500	124,700	229	623.50
2012-08-22	123,500	125,300	123,500	124,700	161	623.50
2012-08-21	123,000	124,000	123,000	123,200	144	616
2012-08-20	123,200	124,500	123,000	123,000	265	615
2012-08-17	123,300	124,000	122,600	123,900	364	619.50
2012-08-16	123,400	124,000	122,500	124,000	359	620
2012-08-15	127,400	127,400	123,100	123,400	405	617
2012-08-14	125,500	126,400	124,500	125,700	272	628.50
2012-08-13	125,500	126,800	125,300	126,100	109	630.50
2012-08-10	125,900	127,500	125,500	125,500	273	627.50
2012-08-09	126,500	126,900	125,800	125,900	309	629.50
2012-08-08	127,100	127,900	126,200	126,800	298	634
2012-08-07	128,000	128,000	126,000	127,700	266	638.50
2012-08-06	127,700	128,800	127,100	128,000	231	640
2012-08-03	128,200	128,500	127,700	127,700	208	638.50
2012-08-02	132,900	132,900	129,700	130,400	238	652
2012-08-01	127,500	131,000	127,000	131,000	260	655
2012-07-31	127,400	128,400	126,900	128,000	221	640
2012-07-30	129,500	130,500	127,000	129,500	168	647.50
2012-07-27	128,400	129,000	127,600	128,600	297	643
2012-07-26	127,500	128,000	125,700	128,000	224	640
2012-07-25	128,100	129,300	125,500	125,500	430	627.50
2012-07-24	129,700	130,000	127,200	130,000	388	650
2012-07-23	134,300	134,300	129,200	129,800	356	649
2012-07-20	137,700	137,700	133,900	134,300	252	671.50
2012-07-19	137,300	137,700	136,200	137,300	148	686.50
2012-07-18	138,400	138,400	134,400	135,300	367	676.50
2012-07-17	139,000	139,100	136,700	138,100	369	690.50
2012-07-13	138,500	139,200	137,400	139,000	612	695
2012-07-12	138,000	138,200	135,100	137,000	594	685
2012-07-11	135,000	137,400	134,600	136,300	545	681.50
2012-07-10	132,000	135,400	132,000	134,100	159	670.50
2012-07-09	134,600	134,600	131,500	131,500	608	657.50
2012-07-06	137,500	137,600	133,100	134,400	893	672
2012-07-05	139,000	139,800	138,100	139,000	626	695
2012-07-04	138,900	138,900	136,800	137,000	317	685
2012-07-03	135,500	138,800	135,500	138,500	262	692.50
2012-07-02	137,600	140,000	136,800	136,800	371	684
2012-06-29	137,400	138,200	136,400	138,200	667	691
2012-06-28	129,700	135,500	129,300	135,300	567	676.50
2012-06-27	129,000	130,300	126,900	129,300	296	646.50
2012-06-26	126,500	128,500	126,000	128,500	469	642.50
2012-06-25	126,000	126,800	125,400	126,500	359	632.50
2012-06-22	126,500	126,900	125,400	125,800	343	629
2012-06-21	127,500	128,600	126,100	127,000	341	635
2012-06-20	127,900	129,100	126,700	127,500	501	637.50
2012-06-19	128,700	128,800	127,700	127,700	179	638.50
2012-06-18	129,100	130,000	128,900	129,300	426	646.50
2012-06-15	130,700	130,700	128,800	130,000	288	650
2012-06-14	131,000	131,000	129,400	129,400	137	647
2012-06-13	131,000	131,200	128,300	130,900	171	654.50
2012-06-12	129,600	131,000	129,000	131,000	115	655
2012-06-11	129,200	131,900	129,200	129,800	280	649
2012-06-08	131,100	131,900	128,700	128,800	323	644
2012-06-07	129,900	130,500	129,000	130,400	324	652
2012-06-06	129,000	131,200	129,000	130,000	220	650
2012-06-05	128,200	131,600	128,200	129,800	242	649
2012-06-04	127,500	130,700	127,500	129,000	279	645
2012-06-01	132,100	133,900	132,100	132,600	314	663
2012-05-31	130,800	134,500	130,800	133,700	151	668.50
2012-05-30	132,000	134,300	131,600	133,000	184	665
2012-05-29	131,500	132,700	131,300	131,500	254	657.50
2012-05-28	132,900	133,800	132,300	132,800	234	664
2012-05-25	132,900	134,200	132,600	132,900	338	664.50
2012-05-24	135,200	136,000	132,200	133,200	186	666
2012-05-23	134,500	136,000	133,500	135,200	315	676
2012-05-22	132,000	134,500	132,000	134,500	261	672.50
2012-05-21	130,600	132,000	130,100	130,600	212	653
2012-05-18	130,800	133,400	130,400	130,500	236	652.50
2012-05-17	132,900	135,000	132,800	135,000	170	675
2012-05-16	138,000	138,700	131,500	131,500	420	657.50
2012-05-15	141,500	142,400	135,500	136,200	1,455	681
2012-05-14	135,900	142,700	135,900	142,200	1,232	711
2012-05-11	133,300	139,200	133,000	135,900	1,100	679.50
2012-05-10	128,600	134,900	128,500	130,300	761	651.50
2012-05-09	132,200	134,000	131,100	132,300	332	661.50
2012-05-08	131,500	135,000	131,500	134,100	451	670.50
2012-05-07	131,500	132,800	131,300	131,500	417	657.50
2012-05-02	134,000	136,200	133,500	136,200	464	681
2012-05-01	138,000	138,300	133,100	133,600	705	668
2012-04-27	141,100	141,400	140,400	140,500	451	702.50
2012-04-26	144,500	144,800	141,500	141,500	441	707.50
2012-04-25	145,000	146,600	144,200	144,600	515	723
2012-04-24	145,000	146,900	144,400	146,600	441	733
2012-04-23	145,400	146,500	143,500	144,200	603	721
2012-04-20	145,800	145,800	143,300	144,000	375	720
2012-04-19	144,500	145,900	141,000	144,000	537	720
2012-04-18	145,800	148,000	143,000	144,400	789	722
2012-04-17	147,000	149,300	145,000	145,500	1,657	727.50
2012-04-16	145,000	151,500	145,000	150,100	1,580	750.50
2012-04-13	142,500	143,800	141,600	142,500	1,311	712.50
2012-04-12	138,000	140,000	137,900	138,200	393	691
2012-04-11	135,300	139,200	135,000	138,500	822	692.50
2012-04-10	135,500	137,400	134,400	136,400	413	682
2012-04-09	135,900	136,400	134,700	135,400	224	677
2012-04-06	135,500	135,900	135,000	135,200	95	676
2012-04-05	136,400	136,400	132,600	135,100	547	675.50
2012-04-04	140,200	140,300	135,900	136,900	852	684.50
2012-04-03	139,700	140,900	138,600	139,700	874	698.50
2012-04-02	140,000	140,000	137,800	139,300	719	696.50
2012-03-30	135,000	137,000	134,500	137,000	897	685
2012-03-29	135,000	136,000	133,600	135,000	409	675
2012-03-28	135,000	135,700	133,300	135,200	728	676
2012-03-27	137,000	137,600	134,700	135,300	911	676.50
2012-03-26	136,000	139,800	136,000	139,200	1,053	696
2012-03-23	133,100	134,900	132,200	134,600	779	673
2012-03-22	132,900	133,000	130,600	132,100	729	660.50
2012-03-21	131,000	132,700	131,000	131,200	794	656
2012-03-19	126,700	130,500	126,500	129,900	933	649.50
2012-03-16	130,000	130,000	128,200	128,200	330	641
2012-03-15	130,000	130,900	128,100	129,000	646	645
2012-03-14	127,900	129,500	127,000	129,500	808	647.50
2012-03-13	126,000	127,700	125,600	126,900	524	634.50
2012-03-12	126,000	126,500	124,500	125,900	595	629.50
2012-03-09	126,000	126,400	124,900	126,000	362	630
2012-03-08	125,500	126,500	124,500	126,300	169	631.50
2012-03-07	124,800	125,000	123,700	125,000	181	625
2012-03-06	123,200	125,100	123,200	124,800	189	624
2012-03-05	123,000	125,200	122,700	125,000	424	625
2012-03-02	124,000	124,300	122,000	123,300	363	616.50
2012-03-01	123,000	124,500	122,600	123,600	222	618
2012-02-29	125,400	125,800	122,700	124,100	364	620.50
2012-02-28	125,100	126,300	124,100	124,100	360	620.50
2012-02-27	124,000	126,400	123,900	126,400	314	632
2012-02-24	123,000	125,000	122,100	123,400	161	617
2012-02-23	121,200	123,700	121,000	122,000	228	610
2012-02-22	122,000	122,400	121,100	122,400	144	612
2012-02-21	122,000	122,600	120,000	122,100	241	610.50
2012-02-20	122,000	123,400	120,300	121,600	452	608
2012-02-17	123,500	124,400	120,300	122,000	464	610
2012-02-16	122,400	127,200	121,100	123,500	461	617.50
2012-02-15	123,300	123,300	120,600	123,000	442	615
2012-02-14	119,800	122,700	119,400	120,400	377	602
2012-02-13	118,700	119,400	118,000	119,000	265	595
2012-02-10	115,000	118,000	115,000	118,000	510	590
2012-02-09	115,300	116,400	115,100	115,100	125	575.50
2012-02-08	115,100	115,700	114,500	115,300	323	576.50
2012-02-07	114,400	115,200	114,400	114,800	170	574
2012-02-06	115,200	115,700	114,400	115,100	335	575.50
2012-02-03	112,500	117,800	112,500	115,200	815	576
2012-02-02	114,500	116,200	114,500	115,500	232	577.50
2012-02-01	115,000	115,000	114,200	114,200	161	571
2012-01-31	115,600	115,700	114,200	114,300	185	571.50
2012-01-30	117,000	117,000	115,400	115,800	143	579
2012-01-27	117,000	117,100	115,500	116,400	329	582
2012-01-26	114,800	117,400	114,300	117,400	394	587
2012-01-25	114,800	115,100	113,800	113,900	312	569.50
2012-01-24	113,600	114,700	113,300	114,500	208	572.50
2012-01-23	113,400	113,800	113,100	113,600	266	568
2012-01-20	112,500	114,500	112,400	113,500	264	567.50
2012-01-19	113,700	113,900	112,700	112,700	293	563.50
2012-01-18	113,800	114,800	113,400	114,600	336	573
2012-01-17	115,400	116,100	114,800	115,200	359	576
2012-01-16	115,000	115,400	113,900	115,400	273	577
2012-01-13	115,500	115,600	113,500	115,500	305	577.50
2012-01-12	113,500	115,200	113,200	114,300	298	571.50
2012-01-11	113,000	115,000	112,000	114,300	509	571.50
2012-01-10	116,400	116,500	111,300	112,500	685	562.50
2012-01-06	115,100	117,000	114,700	117,000	211	585
2012-01-05	117,900	118,100	115,500	115,700	393	578.50
2012-01-04	118,500	119,200	117,400	117,900	386	589.50

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11月
日	月	火	水	木	金	土
« 10月31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