2767 円谷フィールズホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,457	1,498	1,457	1,498	39,700	749
2014-12-29	1,455	1,467	1,451	1,457	31,000	728.50
2014-12-26	1,426	1,464	1,426	1,463	29,300	731.50
2014-12-25	1,412	1,426	1,403	1,426	54,200	713
2014-12-24	1,422	1,430	1,420	1,422	45,100	711
2014-12-22	1,439	1,439	1,422	1,430	33,700	715
2014-12-19	1,440	1,449	1,430	1,440	48,100	720
2014-12-18	1,429	1,442	1,414	1,414	42,100	707
2014-12-17	1,434	1,434	1,405	1,408	30,900	704
2014-12-16	1,431	1,442	1,398	1,410	62,900	705
2014-12-15	1,478	1,478	1,430	1,433	53,200	716.50
2014-12-12	1,457	1,468	1,441	1,448	86,800	724
2014-12-11	1,500	1,504	1,472	1,477	73,600	738.50
2014-12-10	1,500	1,521	1,500	1,515	45,200	757.50
2014-12-09	1,512	1,536	1,505	1,523	75,600	761.50
2014-12-08	1,499	1,531	1,494	1,530	66,800	765
2014-12-05	1,450	1,493	1,448	1,492	75,500	746
2014-12-04	1,461	1,484	1,450	1,451	77,600	725.50
2014-12-03	1,478	1,496	1,461	1,468	67,500	734
2014-12-02	1,465	1,487	1,465	1,481	61,100	740.50
2014-12-01	1,455	1,487	1,451	1,481	50,500	740.50
2014-11-28	1,424	1,454	1,424	1,451	47,000	725.50
2014-11-27	1,439	1,440	1,415	1,420	54,300	710
2014-11-26	1,432	1,443	1,425	1,435	23,200	717.50
2014-11-25	1,416	1,446	1,416	1,432	77,200	716
2014-11-21	1,401	1,432	1,400	1,426	78,700	713
2014-11-20	1,430	1,435	1,398	1,398	119,200	699
2014-11-19	1,433	1,450	1,421	1,440	60,700	720
2014-11-18	1,411	1,422	1,402	1,410	63,500	705
2014-11-17	1,430	1,436	1,418	1,422	25,100	711
2014-11-14	1,450	1,453	1,425	1,434	44,900	717
2014-11-13	1,428	1,435	1,415	1,433	39,700	716.50
2014-11-12	1,421	1,435	1,421	1,422	51,900	711
2014-11-11	1,417	1,422	1,400	1,411	104,000	705.50
2014-11-10	1,418	1,434	1,410	1,417	95,500	708.50
2014-11-07	1,390	1,437	1,376	1,437	78,300	718.50
2014-11-06	1,401	1,413	1,366	1,378	120,500	689
2014-11-05	1,380	1,415	1,368	1,412	131,800	706
2014-11-04	1,440	1,440	1,365	1,365	220,100	682.50
2014-10-31	1,443	1,455	1,421	1,430	97,200	715
2014-10-30	1,438	1,443	1,413	1,420	73,400	710
2014-10-29	1,445	1,458	1,430	1,436	42,700	718
2014-10-28	1,490	1,492	1,436	1,452	76,200	726
2014-10-27	1,500	1,517	1,491	1,515	18,500	757.50
2014-10-24	1,520	1,530	1,471	1,482	47,800	741
2014-10-23	1,520	1,540	1,505	1,529	48,800	764.50
2014-10-22	1,480	1,530	1,475	1,527	39,300	763.50
2014-10-21	1,472	1,488	1,454	1,469	20,200	734.50
2014-10-20	1,450	1,489	1,445	1,487	51,700	743.50
2014-10-17	1,450	1,479	1,391	1,410	125,900	705
2014-10-16	1,464	1,505	1,462	1,492	32,600	746
2014-10-15	1,500	1,538	1,491	1,504	36,700	752
2014-10-14	1,446	1,516	1,445	1,516	106,500	758
2014-10-10	1,482	1,490	1,458	1,463	71,600	731.50
2014-10-09	1,540	1,557	1,520	1,522	28,900	761
2014-10-08	1,524	1,550	1,512	1,550	48,800	775
2014-10-07	1,564	1,590	1,548	1,559	49,200	779.50
2014-10-06	1,601	1,618	1,557	1,564	69,900	782
2014-10-03	1,587	1,587	1,544	1,572	22,400	786
2014-10-02	1,536	1,574	1,525	1,536	53,700	768
2014-10-01	1,586	1,593	1,529	1,536	73,300	768
2014-09-30	1,617	1,621	1,585	1,604	50,800	802
2014-09-29	1,638	1,665	1,623	1,630	46,600	815
2014-09-26	1,567	1,649	1,561	1,647	82,000	823.50
2014-09-25	1,602	1,605	1,588	1,600	48,600	800
2014-09-24	1,600	1,602	1,560	1,602	52,500	801
2014-09-22	1,573	1,608	1,555	1,601	63,500	800.50
2014-09-19	1,540	1,564	1,535	1,560	25,400	780
2014-09-18	1,536	1,555	1,531	1,539	38,700	769.50
2014-09-17	1,572	1,573	1,530	1,534	42,800	767
2014-09-16	1,550	1,572	1,536	1,568	65,800	784
2014-09-12	1,513	1,550	1,513	1,545	88,100	772.50
2014-09-11	1,517	1,517	1,491	1,514	61,900	757
2014-09-10	1,499	1,513	1,490	1,497	52,400	748.50
2014-09-09	1,500	1,522	1,495	1,509	57,400	754.50
2014-09-08	1,505	1,506	1,472	1,484	51,700	742
2014-09-05	1,480	1,500	1,450	1,486	81,600	743
2014-09-04	1,558	1,560	1,482	1,483	68,800	741.50
2014-09-03	1,535	1,579	1,515	1,579	59,800	789.50
2014-09-02	1,517	1,529	1,516	1,520	21,400	760
2014-09-01	1,525	1,535	1,502	1,530	142,800	765
2014-08-29	1,560	1,575	1,516	1,572	64,400	786
2014-08-28	1,560	1,570	1,545	1,560	64,500	780
2014-08-27	1,560	1,570	1,550	1,564	45,400	782
2014-08-26	1,563	1,564	1,548	1,564	37,200	782
2014-08-25	1,536	1,570	1,536	1,561	37,600	780.50
2014-08-22	1,534	1,550	1,532	1,536	56,300	768
2014-08-21	1,538	1,549	1,537	1,548	24,800	774
2014-08-20	1,549	1,570	1,534	1,546	95,400	773
2014-08-19	1,543	1,556	1,534	1,538	62,300	769
2014-08-18	1,547	1,569	1,542	1,550	44,500	775
2014-08-15	1,520	1,541	1,495	1,532	73,000	766
2014-08-14	1,488	1,522	1,471	1,521	120,300	760.50
2014-08-13	1,445	1,487	1,445	1,482	89,400	741
2014-08-12	1,433	1,457	1,422	1,450	137,800	725
2014-08-11	1,390	1,410	1,390	1,405	57,900	702.50
2014-08-08	1,365	1,392	1,350	1,387	110,100	693.50
2014-08-07	1,325	1,355	1,325	1,355	58,800	677.50
2014-08-06	1,362	1,377	1,322	1,325	130,800	662.50
2014-08-05	1,420	1,432	1,362	1,366	120,900	683
2014-08-04	1,447	1,461	1,413	1,420	72,400	710
2014-08-01	1,439	1,468	1,433	1,467	47,100	733.50
2014-07-31	1,455	1,470	1,455	1,460	53,200	730
2014-07-30	1,465	1,467	1,453	1,455	49,700	727.50
2014-07-29	1,473	1,477	1,466	1,470	33,900	735
2014-07-28	1,484	1,507	1,462	1,472	104,000	736
2014-07-25	1,437	1,468	1,434	1,465	47,400	732.50
2014-07-24	1,449	1,450	1,432	1,439	46,600	719.50
2014-07-23	1,440	1,451	1,440	1,447	23,200	723.50
2014-07-22	1,460	1,466	1,441	1,452	20,600	726
2014-07-18	1,432	1,460	1,432	1,460	24,700	730
2014-07-17	1,450	1,461	1,439	1,461	26,700	730.50
2014-07-16	1,472	1,472	1,447	1,450	24,300	725
2014-07-15	1,492	1,492	1,450	1,464	30,400	732
2014-07-14	1,450	1,483	1,439	1,472	21,000	736
2014-07-11	1,465	1,469	1,425	1,439	48,100	719.50
2014-07-10	1,495	1,495	1,471	1,471	25,300	735.50
2014-07-09	1,499	1,503	1,480	1,491	35,700	745.50
2014-07-08	1,517	1,517	1,504	1,509	24,600	754.50
2014-07-07	1,525	1,525	1,510	1,518	12,600	759
2014-07-04	1,509	1,535	1,502	1,525	58,000	762.50
2014-07-03	1,520	1,525	1,491	1,501	35,300	750.50
2014-07-02	1,525	1,529	1,520	1,520	21,100	760
2014-07-01	1,486	1,527	1,486	1,523	58,800	761.50
2014-06-30	1,466	1,503	1,466	1,500	32,000	750
2014-06-27	1,495	1,497	1,449	1,468	74,400	734
2014-06-26	1,505	1,527	1,497	1,506	38,900	753
2014-06-25	1,516	1,571	1,510	1,520	136,700	760
2014-06-24	1,470	1,499	1,465	1,493	27,100	746.50
2014-06-23	1,489	1,505	1,477	1,479	77,000	739.50
2014-06-20	1,508	1,511	1,478	1,504	102,400	752
2014-06-19	1,500	1,511	1,497	1,507	76,900	753.50
2014-06-18	1,500	1,504	1,488	1,497	63,400	748.50
2014-06-17	1,475	1,519	1,466	1,509	64,200	754.50
2014-06-16	1,510	1,510	1,465	1,475	67,900	737.50
2014-06-13	1,425	1,489	1,411	1,480	90,900	740
2014-06-12	1,375	1,421	1,375	1,421	81,800	710.50
2014-06-11	1,366	1,400	1,366	1,378	46,600	689
2014-06-10	1,394	1,408	1,368	1,368	60,600	684
2014-06-09	1,400	1,420	1,394	1,395	40,000	697.50
2014-06-06	1,379	1,399	1,379	1,390	34,900	695
2014-06-05	1,388	1,420	1,371	1,405	109,300	702.50
2014-06-04	1,358	1,378	1,357	1,367	68,400	683.50
2014-06-03	1,382	1,388	1,367	1,372	52,600	686
2014-06-02	1,372	1,385	1,360	1,372	50,000	686
2014-05-30	1,363	1,370	1,350	1,358	48,600	679
2014-05-29	1,349	1,370	1,346	1,363	50,800	681.50
2014-05-28	1,350	1,375	1,347	1,363	56,400	681.50
2014-05-27	1,363	1,385	1,346	1,358	42,000	679
2014-05-26	1,339	1,385	1,329	1,371	133,500	685.50
2014-05-23	1,308	1,333	1,302	1,318	81,900	659
2014-05-22	1,316	1,325	1,278	1,296	82,700	648
2014-05-21	1,313	1,320	1,303	1,312	34,400	656
2014-05-20	1,316	1,344	1,315	1,326	78,500	663
2014-05-19	1,350	1,360	1,310	1,315	71,300	657.50
2014-05-16	1,342	1,343	1,317	1,338	49,700	669
2014-05-15	1,369	1,369	1,340	1,348	60,400	674
2014-05-14	1,373	1,373	1,342	1,365	69,500	682.50
2014-05-13	1,362	1,368	1,335	1,341	80,200	670.50
2014-05-12	1,351	1,370	1,321	1,343	93,800	671.50
2014-05-09	1,409	1,409	1,300	1,353	199,600	676.50
2014-05-08	1,408	1,421	1,400	1,409	98,900	704.50
2014-05-07	1,402	1,407	1,380	1,395	117,400	697.50
2014-05-02	1,419	1,428	1,398	1,407	102,000	703.50
2014-05-01	1,375	1,430	1,375	1,429	116,300	714.50
2014-04-30	1,371	1,395	1,354	1,370	166,300	685
2014-04-28	1,338	1,368	1,331	1,350	71,000	675
2014-04-25	1,346	1,390	1,344	1,370	88,700	685
2014-04-24	1,356	1,373	1,320	1,329	131,300	664.50
2014-04-23	1,385	1,400	1,366	1,378	71,000	689
2014-04-22	1,404	1,404	1,348	1,358	66,500	679
2014-04-21	1,399	1,409	1,384	1,398	52,200	699
2014-04-18	1,399	1,399	1,375	1,395	30,200	697.50
2014-04-17	1,369	1,403	1,366	1,381	120,000	690.50
2014-04-16	1,322	1,378	1,322	1,374	67,100	687
2014-04-15	1,336	1,337	1,301	1,327	46,500	663.50
2014-04-14	1,300	1,333	1,294	1,320	43,900	660
2014-04-11	1,310	1,346	1,298	1,298	127,700	649
2014-04-10	1,392	1,399	1,329	1,349	103,700	674.50
2014-04-09	1,384	1,393	1,368	1,393	101,100	696.50
2014-04-08	1,390	1,395	1,366	1,381	79,900	690.50
2014-04-07	1,404	1,423	1,387	1,398	77,300	699
2014-04-04	1,422	1,439	1,414	1,415	92,900	707.50
2014-04-03	1,420	1,434	1,410	1,425	75,300	712.50
2014-04-02	1,393	1,419	1,388	1,410	209,800	705
2014-04-01	1,379	1,406	1,345	1,387	396,600	693.50
2014-03-31	1,520	1,528	1,481	1,499	81,500	749.50
2014-03-28	1,446	1,520	1,444	1,508	101,700	754
2014-03-27	1,425	1,472	1,415	1,469	92,900	734.50
2014-03-26	1,436	1,473	1,424	1,462	146,400	731
2014-03-25	1,448	1,460	1,420	1,427	132,900	713.50
2014-03-24	1,453	1,489	1,436	1,455	140,100	727.50
2014-03-20	1,608	1,608	1,425	1,432	245,200	716
2014-03-19	1,706	1,732	1,610	1,610	145,600	805
2014-03-18	1,691	1,739	1,691	1,736	83,000	868
2014-03-17	1,663	1,676	1,632	1,651	55,400	825.50
2014-03-14	1,703	1,703	1,648	1,658	81,600	829
2014-03-13	1,737	1,737	1,720	1,733	49,800	866.50
2014-03-12	1,765	1,765	1,695	1,724	76,800	862
2014-03-11	1,779	1,779	1,751	1,767	111,900	883.50
2014-03-10	1,789	1,789	1,745	1,759	98,300	879.50
2014-03-07	1,783	1,789	1,764	1,779	39,600	889.50
2014-03-06	1,775	1,785	1,733	1,779	60,800	889.50
2014-03-05	1,764	1,777	1,744	1,765	53,300	882.50
2014-03-04	1,710	1,749	1,702	1,742	68,600	871
2014-03-03	1,765	1,769	1,717	1,739	89,000	869.50
2014-02-28	1,788	1,798	1,760	1,794	49,500	897
2014-02-27	1,802	1,803	1,778	1,779	50,200	889.50
2014-02-26	1,801	1,815	1,792	1,802	47,200	901
2014-02-25	1,845	1,850	1,810	1,810	69,400	905
2014-02-24	1,800	1,853	1,799	1,840	87,700	920
2014-02-21	1,814	1,822	1,786	1,797	103,200	898.50
2014-02-20	1,863	1,863	1,770	1,780	94,100	890
2014-02-19	1,801	1,854	1,801	1,833	79,100	916.50
2014-02-18	1,783	1,819	1,766	1,815	55,900	907.50
2014-02-17	1,783	1,783	1,721	1,766	59,000	883
2014-02-14	1,826	1,830	1,744	1,783	93,800	891.50
2014-02-13	1,852	1,857	1,787	1,816	77,300	908
2014-02-12	1,860	1,876	1,850	1,869	82,300	934.50
2014-02-10	1,862	1,888	1,850	1,857	41,800	928.50
2014-02-07	1,861	1,883	1,803	1,836	80,200	918
2014-02-06	1,740	1,863	1,728	1,827	152,600	913.50
2014-02-05	1,884	1,884	1,709	1,725	203,800	862.50
2014-02-04	1,733	1,863	1,733	1,800	266,500	900
2014-02-03	1,930	1,942	1,885	1,891	110,400	945.50
2014-01-31	2,024	2,040	1,903	1,963	127,600	981.50
2014-01-30	2,046	2,046	1,970	1,994	104,100	997
2014-01-29	2,039	2,087	2,039	2,067	85,600	1,033.50
2014-01-28	1,971	2,062	1,971	2,038	160,300	1,019
2014-01-27	1,995	2,020	1,961	1,969	113,100	984.50
2014-01-24	2,085	2,095	2,040	2,058	143,400	1,029
2014-01-23	2,150	2,168	2,108	2,131	137,700	1,065.50
2014-01-22	2,081	2,129	2,071	2,120	133,100	1,060
2014-01-21	2,089	2,090	2,065	2,077	96,200	1,038.50
2014-01-20	2,083	2,100	2,069	2,088	88,700	1,044
2014-01-17	2,028	2,100	2,001	2,080	166,100	1,040
2014-01-16	2,015	2,030	1,996	2,030	133,700	1,015
2014-01-15	2,025	2,030	2,009	2,022	75,400	1,011
2014-01-14	1,982	2,035	1,979	2,015	171,300	1,007.50
2014-01-10	2,007	2,026	1,988	2,026	85,600	1,013
2014-01-09	2,020	2,024	1,993	2,008	90,400	1,004
2014-01-08	2,021	2,031	1,980	2,020	116,100	1,010
2014-01-07	1,999	2,025	1,956	2,017	136,100	1,008.50
2014-01-06	2,030	2,054	1,985	2,006	177,600	1,003

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