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
2021-04-192,6802,8712,6602,749255,5002,749
2021-04-162,6782,8762,6702,699368,7002,699
2021-04-152,6492,7062,5882,649186,5002,649
2021-04-142,6502,7482,4752,649945,1002,649
2021-04-132,2412,2852,2022,25132,8002,251
2021-04-122,2772,2892,2372,25432,0002,254
2021-04-092,2572,3152,2352,27539,5002,275
2021-04-082,2702,3132,2302,25761,8002,257
2021-04-072,3212,3262,2552,26861,5002,268
2021-04-062,4002,4202,2962,31373,2002,313
2021-04-052,4502,4502,3902,42652,5002,426
2021-04-022,4422,4912,3722,45072,2002,450
2021-04-012,3492,5662,3392,442213,7002,442
2021-03-312,2432,2642,1882,24926,1002,249
2021-03-302,2202,2802,2012,21534,1002,215
2021-03-292,3002,3492,2002,24248,2002,242
2021-03-262,2612,3042,2532,29828,9002,298
2021-03-252,1712,3062,1652,29645,3002,296
2021-03-242,2492,2952,1402,17174,7002,171
2021-03-232,4002,4102,2832,29152,1002,291
2021-03-222,3682,4482,3502,40041,5002,400
2021-03-192,4492,4572,3622,36864,3002,368
2021-03-182,3502,4842,3492,47066,0002,470
2021-03-172,2472,3692,2262,35049,0002,350
2021-03-162,2672,3242,2112,26961,7002,269
2021-03-152,0992,2682,0962,26880,4002,268
2021-03-122,0292,0962,0292,08622,7002,086
2021-03-112,0492,0492,0152,04222,9002,042
2021-03-102,0802,1242,0532,06220,8002,062
2021-03-092,0212,1091,9862,10932,3002,109
2021-03-082,0212,0822,0052,03238,3002,032
2021-03-052,0092,0181,9221,98138,8001,981
2021-03-042,0892,0891,9772,02543,5002,025
2021-03-032,0712,1202,0712,11013,9002,110
2021-03-022,1302,1302,0152,07164,8002,071
2021-03-012,0952,2202,0112,171122,7002,171
2021-02-262,0542,1502,0222,09545,9002,095
2021-02-252,0812,1442,0712,13434,4002,134
2021-02-242,0612,1522,0542,11144,7002,111
2021-02-222,0262,1082,0252,07619,8002,076
2021-02-192,0272,0461,9731,98823,8001,988
2021-02-182,0992,1222,0382,07716,7002,077
2021-02-172,0382,1252,0382,12233,1002,122
2021-02-162,0312,0522,0232,04217,9002,042
2021-02-152,1302,1302,0182,03132,6002,031
2021-02-122,0052,1131,9652,11051,2002,110
2021-02-101,9742,0131,9462,00523,9002,005
2021-02-091,9802,0181,9731,99330,8001,993
2021-02-081,9542,0181,9501,98476,3001,984
2021-02-051,8801,9721,8741,95761,4001,957
2021-02-041,8311,8801,8301,87642,9001,876
2021-02-031,8401,8741,8361,85042,1001,850
2021-02-021,8301,9131,8201,87448,6001,874
2021-02-011,8501,8671,8011,82658,3001,826
2021-01-291,9071,9701,8601,87058,2001,870
2021-01-281,8621,9101,8411,90841,3001,908
2021-01-271,8911,9121,8771,89914,7001,899
2021-01-261,8501,8951,8431,89134,2001,891
2021-01-251,8421,8821,8331,87026,5001,870
2021-01-221,8361,8961,8301,84216,5001,842
2021-01-211,8161,9001,8161,86448,5001,864
2021-01-201,8051,8271,7561,81074,9001,810
2021-01-191,8101,8701,8101,81370,9001,813
2021-01-181,8881,8901,8001,805107,4001,805
2021-01-152,1512,1571,8951,899221,8001,899
2021-01-142,2002,2612,1582,20146,6002,201
2021-01-132,0952,2212,0802,18784,3002,187
2021-01-121,9992,0681,9852,03320,0002,033
2021-01-081,9892,0041,9842,00323,6002,003
2021-01-072,0052,0351,9941,99919,0001,999
2021-01-061,9942,0541,9942,00516,1002,005
2021-01-051,9612,0291,9582,02716,8002,027
2021-01-041,9722,0191,9601,98121,0001,981

分割・併合履歴 : [2017-04-12]1株→2株