2767 円谷フィールズホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,965	2,047	1,965	2,025	196,500	1,012.50
2013-12-27	1,966	1,973	1,931	1,968	114,900	984
2013-12-26	1,891	1,950	1,890	1,950	159,300	975
2013-12-25	1,869	1,888	1,861	1,875	145,000	937.50
2013-12-24	1,875	1,886	1,849	1,871	148,000	935.50
2013-12-20	1,892	1,892	1,851	1,866	126,300	933
2013-12-19	1,890	1,930	1,880	1,893	296,100	946.50
2013-12-18	1,814	1,851	1,814	1,850	153,100	925
2013-12-17	1,815	1,823	1,806	1,819	107,300	909.50
2013-12-16	1,815	1,829	1,794	1,808	177,900	904
2013-12-13	1,830	1,832	1,800	1,805	115,500	902.50
2013-12-12	1,800	1,825	1,794	1,820	172,700	910
2013-12-11	1,766	1,800	1,766	1,795	85,100	897.50
2013-12-10	1,783	1,790	1,765	1,786	125,500	893
2013-12-09	1,803	1,829	1,760	1,792	178,200	896
2013-12-06	1,796	1,819	1,760	1,786	144,000	893
2013-12-05	1,800	1,814	1,778	1,779	116,800	889.50
2013-12-04	1,799	1,820	1,781	1,808	59,700	904
2013-12-03	1,844	1,844	1,803	1,809	98,200	904.50
2013-12-02	1,790	1,839	1,780	1,839	165,000	919.50
2013-11-29	1,744	1,768	1,730	1,764	64,800	882
2013-11-28	1,765	1,767	1,731	1,744	80,300	872
2013-11-27	1,790	1,794	1,758	1,766	112,800	883
2013-11-26	1,776	1,796	1,763	1,796	115,600	898
2013-11-25	1,788	1,799	1,772	1,779	57,700	889.50
2013-11-22	1,792	1,816	1,785	1,789	65,700	894.50
2013-11-21	1,761	1,799	1,761	1,790	56,000	895
2013-11-20	1,800	1,800	1,758	1,761	127,100	880.50
2013-11-19	1,813	1,823	1,794	1,794	87,100	897
2013-11-18	1,827	1,830	1,806	1,823	121,700	911.50
2013-11-15	1,773	1,820	1,768	1,803	119,800	901.50
2013-11-14	1,760	1,795	1,752	1,780	78,500	890
2013-11-13	1,762	1,775	1,743	1,761	124,100	880.50
2013-11-12	1,720	1,804	1,708	1,775	232,100	887.50
2013-11-11	1,832	1,832	1,725	1,730	223,500	865
2013-11-08	1,850	1,850	1,787	1,801	152,700	900.50
2013-11-07	1,880	1,900	1,848	1,853	254,600	926.50
2013-11-06	1,801	1,820	1,794	1,807	95,600	903.50
2013-11-05	1,758	1,823	1,755	1,798	132,400	899
2013-11-01	1,702	1,724	1,650	1,718	207,500	859
2013-10-31	1,792	1,800	1,726	1,742	81,100	871
2013-10-30	1,838	1,838	1,771	1,792	102,500	896
2013-10-29	1,840	1,845	1,801	1,820	93,600	910
2013-10-28	1,880	1,882	1,836	1,859	113,300	929.50
2013-10-25	1,900	1,926	1,853	1,880	287,500	940
2013-10-24	1,880	1,890	1,811	1,822	143,300	911
2013-10-23	1,806	1,846	1,780	1,802	136,300	901
2013-10-22	1,842	1,856	1,805	1,820	61,900	910
2013-10-21	1,820	1,869	1,819	1,843	127,800	921.50
2013-10-18	1,800	1,818	1,782	1,811	174,200	905.50
2013-10-17	1,877	1,877	1,801	1,831	181,600	915.50
2013-10-16	1,901	1,901	1,760	1,847	404,300	923.50
2013-10-15	1,887	2,058	1,841	1,888	813,100	944
2013-10-11	1,650	1,741	1,639	1,741	261,100	870.50
2013-10-10	1,630	1,633	1,606	1,620	33,300	810
2013-10-09	1,580	1,650	1,560	1,629	51,600	814.50
2013-10-08	1,584	1,612	1,555	1,592	65,900	796
2013-10-07	1,615	1,649	1,602	1,611	82,600	805.50
2013-10-04	1,550	1,615	1,549	1,602	89,400	801
2013-10-03	1,550	1,565	1,540	1,558	67,000	779
2013-10-02	1,603	1,610	1,550	1,576	60,300	788
2013-10-01	1,615	1,624	1,598	1,600	53,000	800
2013-09-30	1,631	1,632	1,601	1,618	75,900	809
2013-09-27	1,681	1,686	1,640	1,640	98,500	820
2013-09-26	1,627	1,666	1,626	1,666	74,100	833
2013-09-25	1,674	1,684	1,667	1,677	127,400	838.50
2013-09-24	1,680	1,695	1,661	1,662	129,300	831
2013-09-20	1,668	1,669	1,653	1,668	97,600	834
2013-09-19	1,668	1,668	1,638	1,663	113,800	831.50
2013-09-18	1,635	1,646	1,633	1,637	53,000	818.50
2013-09-17	1,650	1,652	1,630	1,631	112,000	815.50
2013-09-13	1,660	1,666	1,621	1,635	68,000	817.50
2013-09-12	1,669	1,669	1,612	1,639	82,400	819.50
2013-09-11	1,609	1,680	1,606	1,650	129,300	825
2013-09-10	1,577	1,600	1,565	1,598	83,500	799
2013-09-09	1,557	1,575	1,518	1,543	80,500	771.50
2013-09-06	1,525	1,525	1,500	1,503	31,400	751.50
2013-09-05	1,530	1,538	1,503	1,515	34,100	757.50
2013-09-04	1,512	1,522	1,498	1,520	47,300	760
2013-09-03	1,524	1,524	1,506	1,521	27,100	760.50
2013-09-02	1,525	1,525	1,491	1,505	34,900	752.50
2013-08-30	1,488	1,535	1,485	1,500	60,700	750
2013-08-29	1,500	1,500	1,450	1,465	54,700	732.50
2013-08-28	1,550	1,550	1,480	1,480	112,700	740
2013-08-27	1,579	1,579	1,560	1,560	61,900	780
2013-08-26	1,615	1,615	1,578	1,586	25,200	793
2013-08-23	1,599	1,610	1,585	1,607	31,900	803.50
2013-08-22	1,600	1,609	1,586	1,598	45,000	799
2013-08-21	1,617	1,619	1,601	1,611	23,000	805.50
2013-08-20	1,601	1,633	1,595	1,607	45,900	803.50
2013-08-19	1,625	1,635	1,613	1,617	40,300	808.50
2013-08-16	1,561	1,678	1,559	1,600	132,100	800
2013-08-15	1,575	1,582	1,560	1,561	38,900	780.50
2013-08-14	1,600	1,600	1,577	1,585	60,900	792.50
2013-08-13	1,616	1,628	1,580	1,600	62,500	800
2013-08-12	1,630	1,660	1,610	1,615	54,300	807.50
2013-08-09	1,660	1,665	1,624	1,654	60,300	827
2013-08-08	1,689	1,709	1,620	1,638	136,000	819
2013-08-07	1,646	1,758	1,646	1,729	189,100	864.50
2013-08-06	1,810	1,810	1,728	1,745	151,400	872.50
2013-08-05	1,794	1,839	1,714	1,799	264,800	899.50
2013-08-02	1,790	1,791	1,700	1,714	168,900	857
2013-08-01	1,596	1,842	1,578	1,680	125,100	840
2013-07-31	1,641	1,667	1,584	1,596	68,700	798
2013-07-30	1,600	1,655	1,593	1,641	37,400	820.50
2013-07-29	1,669	1,669	1,571	1,588	45,900	794
2013-07-26	1,680	1,698	1,642	1,658	54,700	829
2013-07-25	1,716	1,725	1,680	1,690	71,100	845
2013-07-24	1,703	1,735	1,698	1,731	37,000	865.50
2013-07-23	1,710	1,820	1,705	1,727	176,200	863.50
2013-07-22	1,679	1,710	1,670	1,700	152,000	850
2013-07-19	1,645	1,663	1,630	1,663	108,800	831.50
2013-07-18	1,635	1,636	1,618	1,626	97,300	813
2013-07-17	1,640	1,640	1,612	1,615	55,200	807.50
2013-07-16	1,655	1,660	1,621	1,647	94,400	823.50
2013-07-12	1,646	1,648	1,622	1,648	87,300	824
2013-07-11	1,650	1,659	1,611	1,625	75,600	812.50
2013-07-10	1,677	1,680	1,639	1,645	58,400	822.50
2013-07-09	1,670	1,679	1,658	1,677	58,900	838.50
2013-07-08	1,696	1,713	1,650	1,651	91,400	825.50
2013-07-05	1,680	1,689	1,651	1,671	42,600	835.50
2013-07-04	1,689	1,718	1,663	1,677	63,200	838.50
2013-07-03	1,685	1,720	1,685	1,700	72,900	850
2013-07-02	1,625	1,671	1,624	1,671	81,500	835.50
2013-07-01	1,588	1,608	1,561	1,608	78,200	804
2013-06-28	1,552	1,615	1,544	1,565	106,300	782.50
2013-06-27	1,573	1,579	1,530	1,552	32,700	776
2013-06-26	1,632	1,632	1,560	1,560	43,300	780
2013-06-25	1,630	1,638	1,602	1,603	38,900	801.50
2013-06-24	1,620	1,670	1,620	1,654	47,800	827
2013-06-21	1,633	1,655	1,610	1,613	39,300	806.50
2013-06-20	1,645	1,695	1,639	1,670	47,900	835
2013-06-19	1,684	1,684	1,645	1,670	64,400	835
2013-06-18	1,645	1,649	1,633	1,649	52,600	824.50
2013-06-17	1,598	1,650	1,590	1,624	55,000	812
2013-06-14	1,650	1,650	1,600	1,607	74,700	803.50
2013-06-13	1,650	1,660	1,600	1,603	35,300	801.50
2013-06-12	1,621	1,670	1,600	1,670	70,600	835
2013-06-11	1,685	1,695	1,645	1,660	33,100	830
2013-06-10	1,700	1,700	1,630	1,681	75,200	840.50
2013-06-07	1,521	1,611	1,479	1,569	136,500	784.50
2013-06-06	1,612	1,692	1,560	1,597	146,900	798.50
2013-06-05	1,689	1,778	1,658	1,692	142,300	846
2013-06-04	1,665	1,690	1,600	1,689	133,600	844.50
2013-06-03	1,715	1,750	1,653	1,693	103,200	846.50
2013-05-31	1,734	1,752	1,689	1,700	145,900	850
2013-05-30	1,741	1,741	1,656	1,700	77,800	850
2013-05-29	1,614	1,760	1,614	1,750	165,900	875
2013-05-28	1,640	1,708	1,640	1,694	149,000	847
2013-05-27	1,700	1,744	1,670	1,700	190,400	850
2013-05-24	1,795	1,875	1,697	1,780	209,000	890
2013-05-23	1,910	1,924	1,785	1,815	281,600	907.50
2013-05-22	1,981	1,981	1,936	1,936	130,500	968
2013-05-21	1,971	2,009	1,950	1,981	158,500	990.50
2013-05-20	2,050	2,050	1,990	1,990	130,700	995
2013-05-17	1,900	2,010	1,895	1,975	181,800	987.50
2013-05-16	1,996	1,999	1,875	1,954	293,100	977
2013-05-15	2,090	2,103	1,991	1,995	175,500	997.50
2013-05-14	2,130	2,130	2,000	2,090	153,900	1,045
2013-05-13	2,110	2,135	2,025	2,125	265,700	1,062.50
2013-05-10	2,132	2,132	2,024	2,029	295,800	1,014.50
2013-05-09	2,200	2,245	2,136	2,155	287,300	1,077.50
2013-05-08	2,099	2,200	2,080	2,150	481,100	1,075
2013-05-07	1,970	1,985	1,938	1,979	234,300	989.50
2013-05-02	1,974	1,975	1,891	1,920	176,700	960
2013-05-01	1,994	1,995	1,931	1,960	143,400	980
2013-04-30	1,982	1,994	1,887	1,975	208,900	987.50
2013-04-26	1,970	2,087	1,885	1,948	420,100	974
2013-04-25	1,740	1,929	1,740	1,890	281,500	945
2013-04-24	1,757	1,763	1,701	1,733	109,900	866.50
2013-04-23	1,748	1,767	1,732	1,757	75,300	878.50
2013-04-22	1,738	1,770	1,725	1,732	93,600	866
2013-04-19	1,700	1,723	1,667	1,722	88,200	861
2013-04-18	1,640	1,698	1,638	1,693	108,100	846.50
2013-04-17	1,595	1,663	1,595	1,660	80,300	830
2013-04-16	1,586	1,613	1,558	1,590	76,000	795
2013-04-15	1,649	1,649	1,610	1,611	39,400	805.50
2013-04-12	1,603	1,650	1,602	1,649	66,100	824.50
2013-04-11	1,612	1,626	1,603	1,626	65,600	813
2013-04-10	1,640	1,656	1,626	1,626	61,900	813
2013-04-09	1,648	1,653	1,626	1,637	55,200	818.50
2013-04-08	1,620	1,646	1,600	1,645	97,700	822.50
2013-04-05	1,582	1,604	1,562	1,596	96,100	798
2013-04-04	1,540	1,575	1,530	1,575	52,600	787.50
2013-04-03	1,544	1,547	1,529	1,547	36,900	773.50
2013-04-02	1,400	1,546	1,394	1,531	95,500	765.50
2013-04-01	1,550	1,568	1,447	1,473	115,600	736.50
2013-03-29	1,610	1,610	1,536	1,549	92,900	774.50
2013-03-28	1,581	1,630	1,580	1,630	73,400	815
2013-03-27	1,620	1,625	1,579	1,610	77,200	805
2013-03-26	1,665	1,670	1,636	1,641	90,100	820.50
2013-03-25	1,620	1,665	1,600	1,665	111,200	832.50
2013-03-22	1,620	1,629	1,563	1,602	129,300	801
2013-03-21	1,590	1,648	1,556	1,640	141,000	820
2013-03-19	1,555	1,570	1,540	1,569	79,200	784.50
2013-03-18	1,541	1,548	1,521	1,530	135,300	765
2013-03-15	1,515	1,549	1,510	1,548	170,700	774
2013-03-14	1,492	1,496	1,465	1,496	128,200	748
2013-03-13	1,469	1,494	1,444	1,465	94,100	732.50
2013-03-12	1,470	1,480	1,452	1,474	132,900	737
2013-03-11	1,410	1,448	1,399	1,448	105,300	724
2013-03-08	1,400	1,412	1,390	1,396	51,400	698
2013-03-07	1,386	1,415	1,380	1,411	100,700	705.50
2013-03-06	1,380	1,388	1,362	1,364	77,200	682
2013-03-05	1,398	1,430	1,368	1,388	127,200	694
2013-03-04	1,367	1,399	1,367	1,396	94,700	698
2013-03-01	1,355	1,374	1,330	1,367	70,300	683.50
2013-02-28	1,328	1,361	1,322	1,361	70,800	680.50
2013-02-27	1,293	1,349	1,291	1,349	166,200	674.50
2013-02-26	1,250	1,295	1,240	1,293	83,700	646.50
2013-02-25	1,250	1,275	1,248	1,272	53,500	636
2013-02-22	1,230	1,250	1,223	1,250	49,500	625
2013-02-21	1,213	1,240	1,213	1,240	80,300	620
2013-02-20	1,203	1,214	1,201	1,209	64,400	604.50
2013-02-19	1,186	1,202	1,186	1,196	24,100	598
2013-02-18	1,191	1,200	1,181	1,195	37,200	597.50
2013-02-15	1,211	1,211	1,160	1,200	67,500	600
2013-02-14	1,204	1,219	1,204	1,207	39,800	603.50
2013-02-13	1,225	1,225	1,195	1,203	68,700	601.50
2013-02-12	1,219	1,238	1,218	1,224	58,300	612
2013-02-08	1,218	1,219	1,203	1,219	44,900	609.50
2013-02-07	1,200	1,210	1,200	1,206	54,100	603
2013-02-06	1,207	1,210	1,194	1,207	83,700	603.50
2013-02-05	1,190	1,210	1,190	1,210	73,400	605
2013-02-04	1,200	1,215	1,188	1,196	172,500	598
2013-02-01	1,275	1,275	1,241	1,252	78,800	626
2013-01-31	1,260	1,272	1,248	1,271	61,300	635.50
2013-01-30	1,237	1,269	1,237	1,252	61,400	626
2013-01-29	1,225	1,242	1,216	1,235	75,900	617.50
2013-01-28	1,210	1,224	1,201	1,220	65,700	610
2013-01-25	1,198	1,208	1,195	1,200	59,700	600
2013-01-24	1,196	1,209	1,195	1,198	45,700	599
2013-01-23	1,205	1,213	1,193	1,196	75,300	598
2013-01-22	1,212	1,212	1,201	1,211	80,000	605.50
2013-01-21	1,195	1,200	1,183	1,192	71,500	596
2013-01-18	1,191	1,210	1,181	1,190	82,000	595
2013-01-17	1,201	1,202	1,157	1,162	93,000	581
2013-01-16	1,234	1,234	1,184	1,203	105,700	601.50
2013-01-15	1,247	1,247	1,215	1,218	69,700	609
2013-01-11	1,221	1,237	1,210	1,230	57,800	615
2013-01-10	1,210	1,218	1,193	1,218	67,300	609
2013-01-09	1,192	1,208	1,184	1,200	56,600	600
2013-01-08	1,195	1,200	1,185	1,190	35,000	595
2013-01-07	1,200	1,200	1,184	1,188	46,600	594
2013-01-04	1,170	1,197	1,170	1,197	66,100	598.50

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