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
2021-09-273,1453,3303,1203,17597,6003,175
2021-09-243,0153,1303,0053,09545,7003,095
2021-09-223,0203,0552,9062,92450,6002,924
2021-09-213,1503,1553,0153,02094,1003,020
2021-09-173,2753,3453,1603,250326,7003,250
2021-09-163,1553,1903,0003,06575,0003,065
2021-09-152,9273,1952,9273,135151,3003,135
2021-09-142,9382,9382,8702,92721,8002,927
2021-09-132,9222,9432,8952,94316,1002,943
2021-09-102,8392,9442,8392,94444,9002,944
2021-09-092,8502,8832,8212,82419,6002,824
2021-09-082,8612,8822,8052,81916,4002,819
2021-09-072,8302,8752,8192,86721,6002,867
2021-09-062,7672,8222,7632,82221,4002,822
2021-09-032,8062,8432,7252,72536,7002,725
2021-09-022,8972,8972,8062,80624,9002,806
2021-09-012,8462,8992,8212,88020,6002,880
2021-08-312,8992,8992,8322,84621,0002,846
2021-08-302,8992,9332,8582,90430,8002,904
2021-08-272,8272,8782,7782,86828,5002,868
2021-08-262,7582,8472,7562,82730,4002,827
2021-08-252,7972,8402,7362,75730,8002,757
2021-08-242,7782,8532,7782,82527,0002,825
2021-08-232,7302,8192,7192,77322,5002,773
2021-08-202,8262,8602,7052,70746,1002,707
2021-08-192,7372,8702,6922,74146,3002,741
2021-08-182,7482,8252,6662,78638,4002,786
2021-08-172,8572,8572,7402,74029,4002,740
2021-08-162,8862,8862,7652,80747,3002,807
2021-08-132,8342,8932,7832,89330,1002,893
2021-08-122,8462,8702,8002,80923,5002,809
2021-08-112,8072,8742,7622,84428,6002,844
2021-08-102,6982,8202,6982,80347,7002,803
2021-08-062,7002,7702,6472,65534,8002,655
2021-08-052,6732,7592,6662,71930,8002,719
2021-08-042,6802,7502,6222,67337,7002,673
2021-08-032,7812,8012,6932,70625,2002,706
2021-08-022,6612,8052,6542,78749,6002,787
2021-07-302,6992,7702,6362,65153,5002,651
2021-07-292,6402,6802,6202,66829,7002,668
2021-07-282,7042,7142,6102,62128,4002,621
2021-07-272,7452,7472,6882,69420,0002,694
2021-07-262,7302,8002,7282,74555,6002,745
2021-07-212,5952,6892,5582,68276,8002,682
2021-07-202,6012,6892,5352,54548,9002,545
2021-07-192,6372,6802,5902,63553,8002,635
2021-07-162,6002,6952,5972,68758,6002,687
2021-07-152,6002,6602,5192,64089,4002,640
2021-07-142,6062,6972,5682,573127,2002,573
2021-07-132,7152,7452,6652,70678,1002,706
2021-07-122,6612,7132,6252,69549,2002,695
2021-07-092,5502,6282,4922,61165,9002,611
2021-07-082,7332,7402,5602,56094,9002,560
2021-07-072,7802,8102,7172,74227,3002,742
2021-07-062,8372,8372,7552,79327,5002,793
2021-07-052,8372,8472,7722,78726,1002,787
2021-07-022,7682,8532,7682,80818,4002,808
2021-07-012,8322,8342,7682,76829,6002,768
2021-06-302,9062,9142,8412,84123,0002,841
2021-06-292,9892,9902,8782,90532,6002,905
2021-06-282,8892,9722,8372,96544,3002,965
2021-06-252,8752,9152,8512,88927,2002,889
2021-06-242,9552,9552,8532,86162,5002,861
2021-06-233,0253,0702,9512,95556,7002,955
2021-06-222,9513,0352,9003,01089,3003,010
2021-06-212,8562,9132,8182,90146,7002,901
2021-06-183,0303,0602,9252,93851,6002,938
2021-06-172,9703,0352,9313,02060,4003,020
2021-06-163,0003,0402,9312,99354,3002,993
2021-06-152,9663,0052,9003,00049,2003,000
2021-06-142,9232,9912,8752,95336,1002,953
2021-06-112,9772,9832,8902,92238,2002,922
2021-06-102,9092,9572,8532,95738,1002,957
2021-06-092,9753,0152,8942,90948,3002,909
2021-06-082,8062,9312,8062,92567,7002,925
2021-06-072,7832,8302,7402,80347,6002,803
2021-06-042,8232,8802,7562,77573,4002,775
2021-06-032,9162,9302,7972,80786,6002,807
2021-06-022,9702,9702,8602,917104,0002,917
2021-06-013,0253,0402,9123,015137,8003,015
2021-05-313,2503,3002,9612,973431,9002,973
2021-05-283,1803,1803,1803,18023,0003,180
2021-05-272,7272,7382,6662,67730,5002,677
2021-05-262,7502,7682,6862,72935,0002,729
2021-05-252,7002,7942,6652,77558,8002,775
2021-05-242,6792,7162,6322,66454,9002,664
2021-05-212,7642,7672,6732,67955,1002,679
2021-05-202,7612,8412,7472,75363,9002,753
2021-05-192,8202,8662,7652,77662,7002,776
2021-05-182,8212,9712,8212,85583,5002,855
2021-05-172,9583,0102,8182,832124,8002,832
2021-05-142,9402,9882,8932,93774,0002,937
2021-05-132,8812,9422,8132,861100,7002,861
2021-05-123,0753,0852,8662,903196,5002,903
2021-05-113,0203,1002,9123,045116,7003,045
2021-05-103,2203,2553,0353,03588,0003,035
2021-05-073,0453,2103,0253,17582,2003,175
2021-05-063,0503,1102,9703,05580,7003,055
2021-04-303,1503,2753,0403,090142,7003,090
2021-04-283,2703,3703,1503,170246,3003,170
2021-04-273,0903,2503,0853,200211,8003,200
2021-04-263,0553,1702,9973,090180,7003,090
2021-04-232,9663,1202,8653,080233,6003,080
2021-04-222,9803,0902,8492,997334,4002,997
2021-04-212,8272,9512,7462,937250,6002,937
2021-04-202,7492,8742,7212,870187,1002,870
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