3267 (株)フィル・カンパニー の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 2,680 | 2,871 | 2,660 | 2,749 | 255,500 | 2,749 |
2021-04-16 | 2,678 | 2,876 | 2,670 | 2,699 | 368,700 | 2,699 |
2021-04-15 | 2,649 | 2,706 | 2,588 | 2,649 | 186,500 | 2,649 |
2021-04-14 | 2,650 | 2,748 | 2,475 | 2,649 | 945,100 | 2,649 |
2021-04-13 | 2,241 | 2,285 | 2,202 | 2,251 | 32,800 | 2,251 |
2021-04-12 | 2,277 | 2,289 | 2,237 | 2,254 | 32,000 | 2,254 |
2021-04-09 | 2,257 | 2,315 | 2,235 | 2,275 | 39,500 | 2,275 |
2021-04-08 | 2,270 | 2,313 | 2,230 | 2,257 | 61,800 | 2,257 |
2021-04-07 | 2,321 | 2,326 | 2,255 | 2,268 | 61,500 | 2,268 |
2021-04-06 | 2,400 | 2,420 | 2,296 | 2,313 | 73,200 | 2,313 |
2021-04-05 | 2,450 | 2,450 | 2,390 | 2,426 | 52,500 | 2,426 |
2021-04-02 | 2,442 | 2,491 | 2,372 | 2,450 | 72,200 | 2,450 |
2021-04-01 | 2,349 | 2,566 | 2,339 | 2,442 | 213,700 | 2,442 |
2021-03-31 | 2,243 | 2,264 | 2,188 | 2,249 | 26,100 | 2,249 |
2021-03-30 | 2,220 | 2,280 | 2,201 | 2,215 | 34,100 | 2,215 |
2021-03-29 | 2,300 | 2,349 | 2,200 | 2,242 | 48,200 | 2,242 |
2021-03-26 | 2,261 | 2,304 | 2,253 | 2,298 | 28,900 | 2,298 |
2021-03-25 | 2,171 | 2,306 | 2,165 | 2,296 | 45,300 | 2,296 |
2021-03-24 | 2,249 | 2,295 | 2,140 | 2,171 | 74,700 | 2,171 |
2021-03-23 | 2,400 | 2,410 | 2,283 | 2,291 | 52,100 | 2,291 |
2021-03-22 | 2,368 | 2,448 | 2,350 | 2,400 | 41,500 | 2,400 |
2021-03-19 | 2,449 | 2,457 | 2,362 | 2,368 | 64,300 | 2,368 |
2021-03-18 | 2,350 | 2,484 | 2,349 | 2,470 | 66,000 | 2,470 |
2021-03-17 | 2,247 | 2,369 | 2,226 | 2,350 | 49,000 | 2,350 |
2021-03-16 | 2,267 | 2,324 | 2,211 | 2,269 | 61,700 | 2,269 |
2021-03-15 | 2,099 | 2,268 | 2,096 | 2,268 | 80,400 | 2,268 |
2021-03-12 | 2,029 | 2,096 | 2,029 | 2,086 | 22,700 | 2,086 |
2021-03-11 | 2,049 | 2,049 | 2,015 | 2,042 | 22,900 | 2,042 |
2021-03-10 | 2,080 | 2,124 | 2,053 | 2,062 | 20,800 | 2,062 |
2021-03-09 | 2,021 | 2,109 | 1,986 | 2,109 | 32,300 | 2,109 |
2021-03-08 | 2,021 | 2,082 | 2,005 | 2,032 | 38,300 | 2,032 |
2021-03-05 | 2,009 | 2,018 | 1,922 | 1,981 | 38,800 | 1,981 |
2021-03-04 | 2,089 | 2,089 | 1,977 | 2,025 | 43,500 | 2,025 |
2021-03-03 | 2,071 | 2,120 | 2,071 | 2,110 | 13,900 | 2,110 |
2021-03-02 | 2,130 | 2,130 | 2,015 | 2,071 | 64,800 | 2,071 |
2021-03-01 | 2,095 | 2,220 | 2,011 | 2,171 | 122,700 | 2,171 |
2021-02-26 | 2,054 | 2,150 | 2,022 | 2,095 | 45,900 | 2,095 |
2021-02-25 | 2,081 | 2,144 | 2,071 | 2,134 | 34,400 | 2,134 |
2021-02-24 | 2,061 | 2,152 | 2,054 | 2,111 | 44,700 | 2,111 |
2021-02-22 | 2,026 | 2,108 | 2,025 | 2,076 | 19,800 | 2,076 |
2021-02-19 | 2,027 | 2,046 | 1,973 | 1,988 | 23,800 | 1,988 |
2021-02-18 | 2,099 | 2,122 | 2,038 | 2,077 | 16,700 | 2,077 |
2021-02-17 | 2,038 | 2,125 | 2,038 | 2,122 | 33,100 | 2,122 |
2021-02-16 | 2,031 | 2,052 | 2,023 | 2,042 | 17,900 | 2,042 |
2021-02-15 | 2,130 | 2,130 | 2,018 | 2,031 | 32,600 | 2,031 |
2021-02-12 | 2,005 | 2,113 | 1,965 | 2,110 | 51,200 | 2,110 |
2021-02-10 | 1,974 | 2,013 | 1,946 | 2,005 | 23,900 | 2,005 |
2021-02-09 | 1,980 | 2,018 | 1,973 | 1,993 | 30,800 | 1,993 |
2021-02-08 | 1,954 | 2,018 | 1,950 | 1,984 | 76,300 | 1,984 |
2021-02-05 | 1,880 | 1,972 | 1,874 | 1,957 | 61,400 | 1,957 |
2021-02-04 | 1,831 | 1,880 | 1,830 | 1,876 | 42,900 | 1,876 |
2021-02-03 | 1,840 | 1,874 | 1,836 | 1,850 | 42,100 | 1,850 |
2021-02-02 | 1,830 | 1,913 | 1,820 | 1,874 | 48,600 | 1,874 |
2021-02-01 | 1,850 | 1,867 | 1,801 | 1,826 | 58,300 | 1,826 |
2021-01-29 | 1,907 | 1,970 | 1,860 | 1,870 | 58,200 | 1,870 |
2021-01-28 | 1,862 | 1,910 | 1,841 | 1,908 | 41,300 | 1,908 |
2021-01-27 | 1,891 | 1,912 | 1,877 | 1,899 | 14,700 | 1,899 |
2021-01-26 | 1,850 | 1,895 | 1,843 | 1,891 | 34,200 | 1,891 |
2021-01-25 | 1,842 | 1,882 | 1,833 | 1,870 | 26,500 | 1,870 |
2021-01-22 | 1,836 | 1,896 | 1,830 | 1,842 | 16,500 | 1,842 |
2021-01-21 | 1,816 | 1,900 | 1,816 | 1,864 | 48,500 | 1,864 |
2021-01-20 | 1,805 | 1,827 | 1,756 | 1,810 | 74,900 | 1,810 |
2021-01-19 | 1,810 | 1,870 | 1,810 | 1,813 | 70,900 | 1,813 |
2021-01-18 | 1,888 | 1,890 | 1,800 | 1,805 | 107,400 | 1,805 |
2021-01-15 | 2,151 | 2,157 | 1,895 | 1,899 | 221,800 | 1,899 |
2021-01-14 | 2,200 | 2,261 | 2,158 | 2,201 | 46,600 | 2,201 |
2021-01-13 | 2,095 | 2,221 | 2,080 | 2,187 | 84,300 | 2,187 |
2021-01-12 | 1,999 | 2,068 | 1,985 | 2,033 | 20,000 | 2,033 |
2021-01-08 | 1,989 | 2,004 | 1,984 | 2,003 | 23,600 | 2,003 |
2021-01-07 | 2,005 | 2,035 | 1,994 | 1,999 | 19,000 | 1,999 |
2021-01-06 | 1,994 | 2,054 | 1,994 | 2,005 | 16,100 | 2,005 |
2021-01-05 | 1,961 | 2,029 | 1,958 | 2,027 | 16,800 | 2,027 |
2021-01-04 | 1,972 | 2,019 | 1,960 | 1,981 | 21,000 | 1,981 |
分割・併合履歴 : [2017-04-12]1株→2株