3267 (株)フィル・カンパニーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,115	3,225	3,020	3,025	55,400	1,512.50
2016-12-29	3,175	3,190	3,060	3,090	40,300	1,545
2016-12-28	3,125	3,235	2,992	3,235	102,500	1,617.50
2016-12-27	2,895	3,175	2,870	3,075	197,900	1,537.50
2016-12-26	2,732	2,880	2,732	2,870	75,500	1,435
2016-12-22	2,723	2,735	2,686	2,713	25,400	1,356.50
2016-12-21	2,720	2,789	2,670	2,733	27,100	1,366.50
2016-12-20	2,750	2,767	2,650	2,720	34,000	1,360
2016-12-19	2,790	2,845	2,715	2,740	62,000	1,370
2016-12-16	2,798	2,820	2,701	2,706	40,400	1,353
2016-12-15	2,791	2,828	2,740	2,780	19,400	1,390
2016-12-14	2,860	2,945	2,730	2,762	45,700	1,381
2016-12-13	2,737	2,885	2,724	2,830	40,900	1,415
2016-12-12	2,812	2,812	2,703	2,714	37,100	1,357
2016-12-09	2,800	2,845	2,610	2,812	77,500	1,406
2016-12-08	2,920	2,946	2,806	2,808	44,500	1,404
2016-12-07	2,821	2,965	2,780	2,881	77,700	1,440.50
2016-12-06	2,950	2,975	2,760	2,833	192,300	1,416.50
2016-12-05	3,200	3,240	2,915	2,948	154,400	1,474
2016-12-02	3,480	3,550	3,150	3,240	359,300	1,620
2016-12-01	3,220	3,655	3,165	3,620	449,000	1,810
2016-11-30	3,215	3,430	3,180	3,255	370,200	1,627.50
2016-11-29	3,165	3,440	3,065	3,180	439,100	1,590
2016-11-28	3,155	3,450	3,035	3,185	575,300	1,592.50
2016-11-25	3,310	3,475	3,030	3,035	387,400	1,517.50
2016-11-24	3,935	4,015	3,385	3,450	619,100	1,725
2016-11-22	3,895	4,210	3,740	3,945	1,417,000	1,972.50
2016-11-21	4,000	4,470	3,705	4,020	1,059,400	2,010

分割・併合履歴： [2017-04-12]1株→2株

3267 (株)フィル・カンパニー の時系列データ [2016年度]