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

3267 (株)フィル・カンパニー の時系列データ [2021年度]

3267 (株)フィル・カンパニーの時系列データ [2021年度]