3267 (株)フィル・カンパニーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	1,126	1,128	1,070	1,076	16,800	1,076
2023-02-07	1,129	1,130	1,108	1,130	5,400	1,130
2023-02-06	1,105	1,124	1,093	1,117	12,700	1,117
2023-02-03	1,122	1,157	1,097	1,112	21,400	1,112
2023-02-02	1,112	1,155	1,095	1,122	29,000	1,122
2023-02-01	1,097	1,127	1,087	1,112	20,500	1,112
2023-01-31	1,044	1,080	1,037	1,074	13,200	1,074
2023-01-30	1,091	1,091	1,038	1,044	13,300	1,044
2023-01-27	1,097	1,097	1,013	1,061	29,000	1,061
2023-01-26	1,066	1,087	1,054	1,067	28,100	1,067
2023-01-25	1,011	1,120	999	1,081	61,800	1,081
2023-01-24	1,040	1,040	981	1,001	11,900	1,001
2023-01-23	990	1,017	964	1,012	17,500	1,012
2023-01-20	974	988	974	976	2,700	976
2023-01-19	983	1,010	979	983	19,500	983
2023-01-18	976	1,020	949	1,009	31,600	1,009
2023-01-17	899	958	891	949	21,300	949
2023-01-16	917	917	883	903	31,500	903
2023-01-13	957	960	925	936	37,100	936
2023-01-12	999	999	944	957	22,800	957
2023-01-11	950	1,031	941	992	40,500	992
2023-01-10	907	928	907	924	5,100	924
2023-01-06	919	919	903	904	3,900	904
2023-01-05	910	913	899	904	4,500	904
2023-01-04	925	936	902	902	9,800	902

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 [2023年度]