2767 円谷フィールズホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,349	1,364	1,335	1,357	62,500	678.50
2016-12-29	1,389	1,389	1,351	1,356	144,700	678
2016-12-28	1,419	1,427	1,409	1,415	28,100	707.50
2016-12-27	1,409	1,421	1,399	1,419	35,800	709.50
2016-12-26	1,390	1,419	1,390	1,406	43,000	703
2016-12-22	1,411	1,411	1,391	1,398	45,200	699
2016-12-21	1,419	1,428	1,409	1,418	52,900	709
2016-12-20	1,440	1,442	1,402	1,419	69,300	709.50
2016-12-19	1,442	1,454	1,442	1,453	34,900	726.50
2016-12-16	1,481	1,484	1,437	1,463	54,500	731.50
2016-12-15	1,511	1,514	1,461	1,468	51,500	734
2016-12-14	1,482	1,522	1,480	1,493	59,000	746.50
2016-12-13	1,450	1,474	1,431	1,473	67,300	736.50
2016-12-12	1,494	1,498	1,429	1,463	61,800	731.50
2016-12-09	1,445	1,474	1,423	1,473	77,200	736.50
2016-12-08	1,408	1,442	1,408	1,442	74,000	721
2016-12-07	1,390	1,401	1,370	1,400	84,300	700
2016-12-06	1,369	1,379	1,343	1,378	57,700	689
2016-12-05	1,376	1,380	1,340	1,356	61,400	678
2016-12-02	1,351	1,399	1,351	1,372	99,400	686
2016-12-01	1,380	1,394	1,351	1,356	62,800	678
2016-11-30	1,351	1,371	1,350	1,350	59,500	675
2016-11-29	1,380	1,388	1,318	1,351	121,700	675.50
2016-11-28	1,346	1,398	1,346	1,393	89,100	696.50
2016-11-25	1,341	1,374	1,331	1,343	88,600	671.50
2016-11-24	1,300	1,341	1,300	1,341	77,300	670.50
2016-11-22	1,271	1,292	1,259	1,292	51,600	646
2016-11-21	1,245	1,273	1,245	1,270	45,200	635
2016-11-18	1,241	1,252	1,231	1,245	87,700	622.50
2016-11-17	1,227	1,230	1,214	1,227	30,800	613.50
2016-11-16	1,243	1,250	1,215	1,232	42,400	616
2016-11-15	1,238	1,240	1,202	1,226	42,000	613
2016-11-14	1,210	1,238	1,208	1,235	68,800	617.50
2016-11-11	1,215	1,242	1,200	1,203	88,300	601.50
2016-11-10	1,170	1,203	1,170	1,198	72,800	599
2016-11-09	1,200	1,205	1,136	1,140	108,100	570
2016-11-08	1,220	1,223	1,190	1,192	54,100	596
2016-11-07	1,236	1,236	1,217	1,222	33,500	611
2016-11-04	1,217	1,224	1,208	1,219	39,900	609.50
2016-11-02	1,234	1,240	1,214	1,217	49,600	608.50
2016-11-01	1,273	1,275	1,234	1,239	46,900	619.50
2016-10-31	1,297	1,298	1,273	1,275	39,600	637.50
2016-10-28	1,243	1,312	1,232	1,305	204,100	652.50
2016-10-27	1,265	1,311	1,265	1,309	50,000	654.50
2016-10-26	1,235	1,275	1,233	1,275	37,000	637.50
2016-10-25	1,250	1,255	1,235	1,240	33,300	620
2016-10-24	1,247	1,258	1,246	1,251	15,700	625.50
2016-10-21	1,265	1,265	1,242	1,247	15,600	623.50
2016-10-20	1,240	1,259	1,236	1,251	28,100	625.50
2016-10-19	1,242	1,242	1,234	1,240	15,100	620
2016-10-17	1,241	1,243	1,217	1,225	35,100	612.50
2016-10-13	1,222	1,235	1,211	1,230	36,400	615
2016-10-12	1,202	1,227	1,202	1,208	53,700	604
2016-10-11	1,202	1,239	1,202	1,208	48,600	604
2016-10-07	1,260	1,260	1,211	1,212	73,900	606
2016-10-06	1,281	1,287	1,260	1,262	23,400	631
2016-10-05	1,271	1,290	1,271	1,279	22,400	639.50
2016-10-04	1,289	1,289	1,270	1,280	20,900	640
2016-10-03	1,277	1,286	1,268	1,276	22,200	638
2016-09-30	1,265	1,273	1,251	1,260	23,800	630
2016-09-29	1,260	1,290	1,260	1,287	18,100	643.50
2016-09-28	1,271	1,283	1,257	1,264	18,300	632
2016-09-27	1,256	1,298	1,248	1,298	27,800	649
2016-09-26	1,283	1,289	1,267	1,270	24,600	635
2016-09-23	1,295	1,296	1,268	1,283	34,800	641.50
2016-09-21	1,272	1,295	1,246	1,294	47,500	647
2016-09-20	1,290	1,290	1,270	1,272	24,400	636
2016-09-16	1,273	1,297	1,251	1,296	32,400	648
2016-09-15	1,311	1,311	1,257	1,263	30,300	631.50
2016-09-14	1,284	1,321	1,275	1,306	40,300	653
2016-09-13	1,280	1,289	1,265	1,271	16,200	635.50
2016-09-12	1,278	1,286	1,264	1,271	28,700	635.50
2016-09-09	1,313	1,319	1,301	1,313	27,400	656.50
2016-09-08	1,318	1,327	1,303	1,317	26,400	658.50
2016-09-07	1,341	1,341	1,293	1,315	53,400	657.50
2016-09-06	1,345	1,351	1,332	1,343	49,600	671.50
2016-09-05	1,313	1,347	1,302	1,334	41,700	667
2016-09-02	1,313	1,313	1,284	1,290	24,000	645
2016-09-01	1,282	1,316	1,271	1,316	28,600	658
2016-08-31	1,253	1,285	1,252	1,282	32,400	641
2016-08-30	1,234	1,254	1,222	1,253	34,600	626.50
2016-08-29	1,208	1,226	1,195	1,225	35,500	612.50
2016-08-26	1,195	1,203	1,178	1,185	31,100	592.50
2016-08-25	1,224	1,228	1,195	1,203	45,500	601.50
2016-08-24	1,219	1,229	1,209	1,215	20,200	607.50
2016-08-23	1,212	1,219	1,195	1,199	28,200	599.50
2016-08-22	1,192	1,227	1,192	1,225	23,600	612.50
2016-08-19	1,190	1,208	1,186	1,190	28,100	595
2016-08-18	1,194	1,210	1,185	1,195	44,800	597.50
2016-08-17	1,212	1,220	1,193	1,206	43,900	603
2016-08-16	1,221	1,236	1,214	1,215	39,300	607.50
2016-08-15	1,259	1,260	1,223	1,227	24,300	613.50
2016-08-12	1,237	1,248	1,227	1,234	24,100	617
2016-08-10	1,234	1,241	1,223	1,233	31,500	616.50
2016-08-09	1,224	1,248	1,223	1,237	47,200	618.50
2016-08-08	1,214	1,235	1,204	1,224	40,300	612
2016-08-05	1,180	1,197	1,180	1,192	57,600	596
2016-08-04	1,152	1,170	1,139	1,168	73,900	584
2016-08-03	1,176	1,178	1,149	1,152	89,400	576
2016-08-02	1,200	1,206	1,164	1,178	146,200	589
2016-08-01	1,270	1,275	1,203	1,206	165,700	603
2016-07-29	1,320	1,339	1,300	1,330	44,500	665
2016-07-28	1,346	1,352	1,308	1,322	63,300	661
2016-07-27	1,342	1,358	1,328	1,351	59,100	675.50
2016-07-26	1,350	1,352	1,329	1,342	64,000	671
2016-07-25	1,326	1,362	1,326	1,350	83,700	675
2016-07-22	1,319	1,345	1,305	1,315	103,300	657.50
2016-07-21	1,327	1,364	1,327	1,348	110,900	674
2016-07-20	1,307	1,315	1,273	1,313	49,900	656.50
2016-07-19	1,295	1,309	1,287	1,307	61,000	653.50
2016-07-15	1,327	1,327	1,256	1,265	47,100	632.50
2016-07-14	1,279	1,306	1,264	1,272	49,300	636
2016-07-13	1,301	1,308	1,268	1,273	62,200	636.50
2016-07-12	1,251	1,307	1,251	1,301	87,100	650.50
2016-07-11	1,195	1,240	1,194	1,228	118,800	614
2016-07-08	1,183	1,192	1,170	1,176	76,000	588
2016-07-07	1,179	1,188	1,166	1,183	76,900	591.50
2016-07-06	1,211	1,215	1,175	1,200	69,600	600
2016-07-05	1,274	1,280	1,234	1,236	33,200	618
2016-07-04	1,252	1,280	1,248	1,275	35,600	637.50
2016-07-01	1,261	1,270	1,245	1,252	46,200	626
2016-06-30	1,266	1,276	1,249	1,261	35,900	630.50
2016-06-29	1,245	1,253	1,235	1,242	40,700	621
2016-06-28	1,233	1,255	1,210	1,245	40,400	622.50
2016-06-27	1,250	1,255	1,231	1,246	66,400	623
2016-06-24	1,311	1,314	1,183	1,210	68,500	605
2016-06-23	1,287	1,315	1,281	1,309	34,200	654.50
2016-06-22	1,337	1,337	1,283	1,286	59,200	643
2016-06-21	1,308	1,330	1,291	1,326	39,900	663
2016-06-20	1,313	1,326	1,302	1,310	57,300	655
2016-06-17	1,294	1,308	1,283	1,284	114,900	642
2016-06-16	1,342	1,342	1,285	1,290	42,800	645
2016-06-15	1,345	1,345	1,314	1,324	66,900	662
2016-06-14	1,384	1,384	1,318	1,334	66,100	667
2016-06-13	1,426	1,426	1,373	1,373	57,800	686.50
2016-06-10	1,472	1,472	1,420	1,434	119,300	717
2016-06-09	1,488	1,508	1,456	1,463	56,600	731.50
2016-06-08	1,505	1,513	1,480	1,488	56,800	744
2016-06-07	1,514	1,532	1,501	1,505	49,600	752.50
2016-06-06	1,526	1,535	1,505	1,508	70,300	754
2016-06-03	1,537	1,565	1,537	1,554	18,800	777
2016-06-02	1,575	1,587	1,531	1,536	66,400	768
2016-06-01	1,563	1,603	1,563	1,584	70,800	792
2016-05-31	1,552	1,585	1,552	1,580	90,900	790
2016-05-30	1,561	1,595	1,558	1,561	70,600	780.50
2016-05-27	1,555	1,563	1,550	1,561	30,400	780.50
2016-05-26	1,573	1,592	1,557	1,561	40,400	780.50
2016-05-25	1,554	1,584	1,553	1,572	51,300	786
2016-05-24	1,531	1,558	1,530	1,554	58,200	777
2016-05-23	1,535	1,539	1,517	1,536	64,400	768
2016-05-20	1,520	1,549	1,520	1,540	38,500	770
2016-05-19	1,545	1,546	1,514	1,520	65,300	760
2016-05-18	1,557	1,566	1,522	1,540	95,300	770
2016-05-17	1,529	1,555	1,499	1,554	85,600	777
2016-05-16	1,523	1,546	1,522	1,526	40,800	763
2016-05-13	1,551	1,551	1,512	1,528	103,000	764
2016-05-12	1,552	1,571	1,541	1,561	57,000	780.50
2016-05-11	1,600	1,610	1,550	1,565	117,600	782.50
2016-05-10	1,601	1,617	1,578	1,590	84,800	795
2016-05-09	1,566	1,593	1,552	1,583	97,000	791.50
2016-05-06	1,567	1,585	1,522	1,542	158,200	771
2016-05-02	1,595	1,595	1,550	1,570	202,200	785
2016-04-28	1,799	1,819	1,630	1,637	355,300	818.50
2016-04-27	1,897	1,906	1,860	1,878	315,400	939
2016-04-26	1,902	1,905	1,847	1,857	55,300	928.50
2016-04-25	1,920	1,930	1,880	1,902	46,700	951
2016-04-22	1,926	1,960	1,890	1,921	65,400	960.50
2016-04-21	1,910	1,972	1,910	1,966	92,100	983
2016-04-20	1,871	1,914	1,858	1,895	69,500	947.50
2016-04-19	1,818	1,854	1,808	1,853	49,600	926.50
2016-04-18	1,804	1,805	1,768	1,773	50,500	886.50
2016-04-15	1,801	1,840	1,792	1,816	70,900	908
2016-04-14	1,848	1,857	1,775	1,792	138,100	896
2016-04-13	1,803	1,841	1,790	1,825	58,200	912.50
2016-04-12	1,764	1,846	1,764	1,803	69,300	901.50
2016-04-11	1,727	1,775	1,717	1,762	98,900	881
2016-04-08	1,740	1,763	1,705	1,730	159,900	865
2016-04-07	1,796	1,809	1,737	1,785	139,600	892.50
2016-04-06	1,815	1,852	1,787	1,793	73,700	896.50
2016-04-05	1,918	1,932	1,850	1,852	45,800	926
2016-04-04	1,828	1,928	1,824	1,925	57,300	962.50
2016-04-01	1,879	1,887	1,819	1,827	70,700	913.50
2016-03-31	1,914	1,937	1,875	1,879	46,100	939.50
2016-03-30	1,926	1,969	1,907	1,915	49,700	957.50
2016-03-29	1,922	1,954	1,906	1,952	54,200	976
2016-03-28	1,955	1,970	1,930	1,965	34,100	982.50
2016-03-25	1,901	1,956	1,898	1,955	38,000	977.50
2016-03-24	1,917	1,935	1,880	1,882	55,600	941
2016-03-23	1,960	1,968	1,913	1,933	42,200	966.50
2016-03-22	1,859	1,974	1,859	1,959	93,900	979.50
2016-03-18	1,857	1,878	1,785	1,814	273,000	907
2016-03-17	1,912	1,934	1,855	1,875	40,900	937.50
2016-03-16	1,881	1,926	1,879	1,890	48,700	945
2016-03-15	1,899	1,899	1,855	1,881	55,300	940.50
2016-03-14	1,889	1,891	1,837	1,882	59,600	941
2016-03-11	1,770	1,826	1,770	1,817	85,000	908.50
2016-03-10	1,831	1,859	1,771	1,774	82,300	887
2016-03-09	1,834	1,851	1,775	1,816	88,800	908
2016-03-08	1,896	1,927	1,826	1,851	59,900	925.50
2016-03-07	1,864	1,925	1,846	1,916	75,000	958
2016-03-04	1,728	1,869	1,728	1,863	111,600	931.50
2016-03-03	1,677	1,754	1,674	1,725	120,400	862.50
2016-03-02	1,645	1,721	1,640	1,707	101,900	853.50
2016-03-01	1,653	1,653	1,604	1,644	94,800	822
2016-02-29	1,690	1,695	1,652	1,653	43,700	826.50
2016-02-26	1,711	1,713	1,663	1,682	49,900	841
2016-02-25	1,657	1,739	1,657	1,696	58,100	848
2016-02-24	1,620	1,678	1,620	1,657	76,000	828.50
2016-02-23	1,660	1,678	1,603	1,621	166,200	810.50
2016-02-22	1,700	1,779	1,694	1,733	55,700	866.50
2016-02-19	1,751	1,770	1,678	1,700	58,400	850
2016-02-18	1,706	1,808	1,701	1,770	100,700	885
2016-02-17	1,654	1,695	1,618	1,639	68,300	819.50
2016-02-16	1,664	1,756	1,644	1,708	81,800	854
2016-02-15	1,671	1,696	1,616	1,656	73,000	828
2016-02-12	1,626	1,628	1,551	1,557	84,500	778.50
2016-02-10	1,675	1,711	1,652	1,676	111,200	838
2016-02-09	1,710	1,715	1,658	1,663	46,100	831.50
2016-02-08	1,721	1,791	1,717	1,782	34,600	891
2016-02-05	1,748	1,789	1,734	1,761	63,000	880.50
2016-02-04	1,727	1,792	1,705	1,780	124,800	890
2016-02-03	1,816	1,820	1,710	1,743	158,100	871.50
2016-02-02	1,932	1,934	1,860	1,868	154,400	934
2016-02-01	2,017	2,051	1,877	1,893	138,000	946.50
2016-01-29	2,047	2,124	2,026	2,117	69,400	1,058.50
2016-01-28	1,966	2,077	1,966	2,046	71,100	1,023
2016-01-27	2,034	2,034	1,945	1,989	54,000	994.50
2016-01-26	1,940	2,009	1,910	1,990	81,200	995
2016-01-25	1,917	1,961	1,901	1,940	48,100	970
2016-01-22	1,871	1,901	1,821	1,886	114,500	943
2016-01-21	1,884	1,961	1,866	1,870	83,000	935
2016-01-20	1,971	1,996	1,903	1,906	49,800	953
2016-01-19	1,954	2,011	1,954	2,002	26,600	1,001
2016-01-18	1,950	1,995	1,950	1,984	27,800	992
2016-01-15	2,085	2,094	2,024	2,035	76,900	1,017.50
2016-01-14	1,989	2,030	1,973	2,012	77,800	1,006
2016-01-13	1,961	2,045	1,959	2,037	41,300	1,018.50
2016-01-12	2,001	2,005	1,937	1,945	55,200	972.50
2016-01-08	2,050	2,074	2,014	2,016	43,100	1,008
2016-01-07	2,080	2,100	2,050	2,082	71,500	1,041
2016-01-06	2,088	2,088	2,020	2,040	35,500	1,020
2016-01-05	2,029	2,083	2,009	2,075	77,200	1,037.50
2016-01-04	2,096	2,110	2,038	2,041	34,400	1,020.50

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