3267 (株)フィル・カンパニーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,950	2,044	1,910	2,003	27,400	2,003
2020-12-29	1,898	1,986	1,898	1,960	23,300	1,960
2020-12-28	1,978	1,978	1,865	1,897	53,400	1,897
2020-12-25	1,996	2,030	1,953	1,992	32,500	1,992
2020-12-24	2,008	2,043	1,997	2,000	15,400	2,000
2020-12-23	2,037	2,037	1,976	2,008	30,200	2,008
2020-12-22	2,018	2,030	1,926	1,960	37,200	1,960
2020-12-21	1,999	2,043	1,992	2,037	38,400	2,037
2020-12-18	2,032	2,044	1,973	1,986	24,900	1,986
2020-12-17	2,117	2,117	2,041	2,042	13,800	2,042
2020-12-16	2,086	2,142	2,066	2,123	20,600	2,123
2020-12-15	2,040	2,082	2,035	2,078	16,800	2,078
2020-12-14	2,041	2,081	2,028	2,050	14,600	2,050
2020-12-11	1,953	2,062	1,928	2,038	29,000	2,038
2020-12-10	2,010	2,019	1,907	1,953	40,000	1,953
2020-12-09	2,017	2,042	2,005	2,029	19,000	2,029
2020-12-08	2,000	2,062	1,980	2,017	44,200	2,017
2020-12-07	2,044	2,059	2,015	2,019	29,100	2,019
2020-12-04	2,055	2,073	2,019	2,034	17,000	2,034
2020-12-03	2,013	2,035	2,005	2,024	18,300	2,024
2020-12-02	2,049	2,096	2,015	2,023	39,300	2,023
2020-12-01	2,077	2,081	2,031	2,069	22,300	2,069
2020-11-30	2,200	2,200	2,052	2,062	48,400	2,062
2020-11-27	2,150	2,222	2,145	2,205	20,700	2,205
2020-11-26	2,141	2,180	2,130	2,178	21,000	2,178
2020-11-25	2,135	2,180	2,084	2,141	27,400	2,141
2020-11-24	2,032	2,146	2,029	2,135	37,100	2,135
2020-11-20	2,039	2,049	1,992	2,019	21,100	2,019
2020-11-19	2,100	2,107	2,040	2,043	20,800	2,043
2020-11-18	2,095	2,141	2,071	2,123	24,300	2,123
2020-11-17	2,120	2,159	2,088	2,095	25,400	2,095
2020-11-16	2,087	2,153	2,050	2,119	16,500	2,119
2020-11-13	2,131	2,131	2,050	2,087	36,400	2,087
2020-11-12	2,234	2,234	2,123	2,138	33,300	2,138
2020-11-11	2,148	2,258	2,117	2,256	36,100	2,256
2020-11-10	2,197	2,234	2,141	2,158	59,600	2,158
2020-11-09	2,101	2,139	2,095	2,106	20,300	2,106
2020-11-06	2,137	2,138	2,076	2,094	27,200	2,094
2020-11-05	2,174	2,187	2,116	2,181	33,800	2,181
2020-11-04	2,014	2,191	1,996	2,174	51,000	2,174
2020-11-02	2,030	2,073	1,956	1,983	70,700	1,983
2020-10-30	2,035	2,086	1,980	2,009	59,700	2,009
2020-10-29	2,105	2,130	2,016	2,051	58,100	2,051
2020-10-28	2,219	2,219	2,050	2,166	50,700	2,166
2020-10-27	2,184	2,228	2,112	2,202	33,900	2,202
2020-10-26	2,222	2,259	2,156	2,202	42,100	2,202
2020-10-23	2,230	2,273	2,137	2,252	62,000	2,252
2020-10-22	2,399	2,420	2,239	2,246	51,000	2,246
2020-10-21	2,487	2,560	2,350	2,383	112,900	2,383
2020-10-20	2,406	2,455	2,306	2,409	127,400	2,409
2020-10-19	2,189	2,470	2,188	2,456	276,000	2,456
2020-10-16	2,001	2,177	1,984	2,177	117,100	2,177
2020-10-15	2,020	2,060	1,987	2,009	37,700	2,009
2020-10-14	1,950	2,038	1,874	2,021	111,000	2,021
2020-10-13	2,077	2,116	1,965	2,018	96,400	2,018
2020-10-12	1,943	2,068	1,942	2,057	88,400	2,057
2020-10-09	1,908	1,949	1,854	1,943	47,700	1,943
2020-10-08	1,950	1,955	1,880	1,905	36,000	1,905
2020-10-07	1,911	1,946	1,881	1,934	30,400	1,934
2020-10-06	1,865	1,940	1,849	1,940	49,100	1,940
2020-10-05	1,808	1,857	1,785	1,857	31,100	1,857
2020-10-02	1,862	1,862	1,756	1,768	36,800	1,768
2020-09-30	1,840	1,847	1,780	1,792	23,700	1,792
2020-09-29	1,796	1,880	1,773	1,844	44,900	1,844
2020-09-28	1,860	1,860	1,755	1,794	87,600	1,794
2020-09-25	1,856	1,906	1,843	1,860	38,300	1,860
2020-09-24	1,917	1,917	1,839	1,839	49,200	1,839
2020-09-23	1,951	1,960	1,914	1,947	37,200	1,947
2020-09-18	1,958	1,971	1,938	1,964	25,400	1,964
2020-09-17	1,919	1,954	1,890	1,945	27,000	1,945
2020-09-16	1,961	1,962	1,916	1,934	39,500	1,934
2020-09-15	2,010	2,019	1,932	1,970	39,900	1,970
2020-09-14	2,001	2,041	1,978	1,999	46,100	1,999
2020-09-11	1,942	2,025	1,916	2,019	50,800	2,019
2020-09-10	2,010	2,021	1,914	1,932	82,100	1,932
2020-09-09	1,944	2,079	1,944	2,030	80,800	2,030
2020-09-08	1,868	1,984	1,857	1,984	59,700	1,984
2020-09-07	1,851	1,890	1,817	1,847	40,500	1,847
2020-09-04	1,783	1,900	1,783	1,880	42,500	1,880
2020-09-03	1,792	1,863	1,780	1,836	50,300	1,836
2020-09-02	1,849	1,881	1,780	1,784	56,000	1,784
2020-09-01	1,900	1,929	1,826	1,845	83,400	1,845
2020-08-31	1,835	1,959	1,835	1,901	57,200	1,901
2020-08-28	1,816	1,936	1,789	1,801	82,000	1,801
2020-08-27	1,888	1,896	1,801	1,816	52,800	1,816
2020-08-26	1,755	1,861	1,753	1,858	58,800	1,858
2020-08-25	1,670	1,764	1,653	1,751	57,800	1,751
2020-08-24	1,677	1,686	1,622	1,670	31,300	1,670
2020-08-21	1,640	1,695	1,640	1,684	34,100	1,684
2020-08-20	1,691	1,693	1,634	1,645	30,300	1,645
2020-08-19	1,667	1,707	1,630	1,693	30,800	1,693
2020-08-18	1,725	1,735	1,668	1,676	48,300	1,676
2020-08-17	1,678	1,734	1,678	1,723	37,700	1,723
2020-08-14	1,715	1,715	1,660	1,674	47,300	1,674
2020-08-13	1,739	1,773	1,705	1,715	40,900	1,715
2020-08-12	1,633	1,750	1,628	1,739	56,100	1,739
2020-08-11	1,586	1,683	1,555	1,683	47,700	1,683
2020-08-07	1,616	1,632	1,566	1,610	22,900	1,610
2020-08-06	1,647	1,656	1,602	1,615	27,800	1,615
2020-08-05	1,629	1,696	1,615	1,648	44,000	1,648
2020-08-04	1,571	1,633	1,554	1,625	42,500	1,625
2020-08-03	1,506	1,597	1,484	1,586	82,800	1,586
2020-07-31	1,585	1,588	1,492	1,503	108,800	1,503
2020-07-30	1,651	1,667	1,567	1,617	135,100	1,617
2020-07-29	1,737	1,744	1,681	1,698	56,600	1,698
2020-07-28	1,813	1,827	1,722	1,777	74,700	1,777
2020-07-27	1,833	1,846	1,784	1,837	47,300	1,837
2020-07-22	1,877	1,889	1,815	1,833	62,600	1,833
2020-07-21	1,960	1,960	1,891	1,917	50,700	1,917
2020-07-20	2,005	2,005	1,933	1,969	46,300	1,969
2020-07-17	2,098	2,098	2,011	2,024	28,300	2,024
2020-07-16	2,120	2,138	2,064	2,099	25,400	2,099
2020-07-15	2,096	2,134	2,075	2,114	29,900	2,114
2020-07-14	2,116	2,130	2,041	2,079	43,400	2,079
2020-07-13	2,202	2,277	2,112	2,115	48,800	2,115
2020-07-10	2,269	2,288	2,190	2,190	28,500	2,190
2020-07-09	2,358	2,358	2,255	2,313	49,000	2,313
2020-07-08	2,403	2,428	2,350	2,358	29,700	2,358
2020-07-07	2,432	2,453	2,391	2,438	27,300	2,438
2020-07-06	2,448	2,448	2,371	2,432	24,700	2,432
2020-07-03	2,360	2,382	2,315	2,380	18,400	2,380
2020-07-02	2,361	2,421	2,305	2,305	27,600	2,305
2020-07-01	2,441	2,442	2,337	2,361	29,100	2,361
2020-06-30	2,531	2,553	2,441	2,454	29,600	2,454
2020-06-29	2,510	2,540	2,441	2,531	34,000	2,531
2020-06-26	2,514	2,546	2,452	2,546	29,900	2,546
2020-06-25	2,525	2,525	2,450	2,501	33,100	2,501
2020-06-24	2,590	2,604	2,546	2,553	25,500	2,553
2020-06-23	2,645	2,657	2,576	2,598	27,900	2,598
2020-06-22	2,650	2,694	2,615	2,630	27,700	2,630
2020-06-19	2,573	2,633	2,540	2,591	72,600	2,591
2020-06-18	2,634	2,655	2,570	2,614	33,400	2,614
2020-06-17	2,600	2,645	2,590	2,621	41,700	2,621
2020-06-16	2,698	2,772	2,598	2,650	137,700	2,650
2020-06-15	2,865	2,865	2,690	2,708	44,500	2,708
2020-06-12	2,874	2,890	2,802	2,876	48,900	2,876
2020-06-11	3,040	3,090	2,922	2,935	65,000	2,935
2020-06-10	3,010	3,140	3,010	3,110	27,700	3,110
2020-06-09	3,130	3,130	3,015	3,055	29,500	3,055
2020-06-08	2,975	3,135	2,947	3,125	54,000	3,125
2020-06-05	2,969	2,983	2,915	2,971	20,200	2,971
2020-06-04	2,987	2,999	2,915	2,970	25,200	2,970
2020-06-03	3,005	3,060	2,915	2,987	58,700	2,987
2020-06-02	3,000	3,055	2,978	3,020	29,500	3,020
2020-06-01	3,100	3,160	2,964	2,981	65,600	2,981
2020-05-29	3,060	3,170	3,060	3,105	38,100	3,105
2020-05-28	3,135	3,200	3,035	3,200	53,000	3,200
2020-05-27	3,070	3,145	3,015	3,135	28,900	3,135
2020-05-26	3,100	3,170	3,055	3,110	32,600	3,110
2020-05-25	2,944	3,040	2,944	3,025	32,400	3,025
2020-05-22	2,940	2,970	2,901	2,930	23,300	2,930
2020-05-21	2,920	2,920	2,823	2,919	23,300	2,919
2020-05-20	2,824	2,897	2,820	2,890	14,100	2,890
2020-05-19	2,844	2,845	2,782	2,841	17,000	2,841
2020-05-18	2,728	2,764	2,680	2,758	36,900	2,758
2020-05-15	2,867	2,867	2,669	2,728	32,100	2,728
2020-05-14	2,917	2,929	2,753	2,772	38,500	2,772
2020-05-13	2,950	2,964	2,901	2,943	37,300	2,943
2020-05-12	2,880	3,055	2,880	3,020	55,500	3,020
2020-05-11	2,864	2,889	2,817	2,864	16,300	2,864
2020-05-08	2,869	2,875	2,778	2,875	41,800	2,875
2020-05-07	2,790	2,870	2,790	2,851	26,000	2,851
2020-05-01	2,774	2,810	2,724	2,790	24,800	2,790
2020-04-30	2,830	2,889	2,771	2,824	62,300	2,824
2020-04-28	2,799	2,880	2,719	2,829	97,500	2,829
2020-04-27	2,570	2,754	2,570	2,754	65,800	2,754
2020-04-24	2,570	2,638	2,519	2,570	33,000	2,570
2020-04-23	2,588	2,595	2,498	2,562	33,800	2,562
2020-04-22	2,418	2,483	2,356	2,388	77,800	2,388
2020-04-21	2,675	2,675	2,405	2,484	93,600	2,484
2020-04-20	2,450	2,675	2,411	2,625	82,000	2,625
2020-04-17	2,378	2,396	2,314	2,361	49,300	2,361
2020-04-16	2,110	2,396	2,100	2,328	83,200	2,328
2020-04-15	2,127	2,145	2,089	2,104	41,800	2,104
2020-04-14	2,100	2,129	2,050	2,118	140,300	2,118
2020-04-13	2,091	2,199	2,089	2,120	139,000	2,120
2020-04-10	2,464	2,464	2,256	2,321	59,000	2,321
2020-04-09	2,457	2,500	2,370	2,414	42,200	2,414
2020-04-08	2,288	2,449	2,153	2,423	51,200	2,423
2020-04-07	2,180	2,333	2,150	2,248	72,900	2,248
2020-04-06	2,145	2,237	2,059	2,166	97,700	2,166
2020-04-03	2,385	2,431	2,202	2,245	52,900	2,245
2020-04-02	2,490	2,512	2,400	2,420	27,000	2,420
2020-04-01	2,628	2,722	2,536	2,540	18,700	2,540
2020-03-31	2,648	2,765	2,648	2,706	34,100	2,706
2020-03-30	2,600	2,706	2,584	2,663	29,900	2,663
2020-03-27	2,749	2,749	2,644	2,698	36,700	2,698
2020-03-26	2,631	2,653	2,550	2,559	32,100	2,559
2020-03-25	2,905	2,905	2,700	2,747	45,400	2,747
2020-03-24	2,311	2,595	2,256	2,561	53,900	2,561
2020-03-23	2,149	2,250	2,050	2,211	52,900	2,211
2020-03-19	2,280	2,330	2,021	2,180	76,100	2,180
2020-03-18	2,331	2,449	2,262	2,265	53,500	2,265
2020-03-17	2,100	2,323	2,100	2,320	57,900	2,320
2020-03-16	2,340	2,369	2,150	2,168	58,300	2,168
2020-03-13	2,378	2,438	2,179	2,258	146,600	2,258
2020-03-12	2,662	2,865	2,633	2,678	58,000	2,678
2020-03-11	3,000	3,010	2,750	2,762	48,200	2,762
2020-03-10	2,600	2,989	2,400	2,937	147,600	2,937
2020-03-09	3,015	3,050	2,586	2,721	132,900	2,721
2020-03-06	3,200	3,270	3,125	3,205	54,400	3,205
2020-03-05	3,420	3,420	3,265	3,285	46,100	3,285
2020-03-04	3,380	3,450	3,315	3,320	52,000	3,320
2020-03-03	3,800	3,800	3,470	3,470	125,500	3,470
2020-03-02	3,120	3,495	3,115	3,450	77,400	3,450
2020-02-28	3,360	3,470	2,983	3,000	132,400	3,000
2020-02-27	3,570	3,665	3,555	3,570	63,400	3,570
2020-02-26	3,635	3,680	3,550	3,555	51,900	3,555
2020-02-25	3,630	3,765	3,625	3,690	43,800	3,690
2020-02-21	3,905	3,970	3,890	3,890	28,700	3,890
2020-02-20	4,060	4,060	3,910	3,920	25,400	3,920
2020-02-19	3,995	4,045	3,990	4,010	31,800	4,010
2020-02-18	3,920	4,005	3,860	3,880	45,600	3,880
2020-02-17	4,105	4,155	3,925	3,930	37,900	3,930
2020-02-14	4,105	4,160	4,090	4,125	32,500	4,125
2020-02-13	3,990	4,125	3,975	4,105	68,600	4,105
2020-02-12	3,950	3,990	3,920	3,920	55,200	3,920
2020-02-10	3,970	3,970	3,895	3,900	47,300	3,900
2020-02-07	4,025	4,050	4,000	4,005	56,400	4,005
2020-02-06	4,030	4,075	4,010	4,035	106,200	4,035
2020-02-05	4,250	4,250	4,080	4,085	30,300	4,085
2020-02-04	4,090	4,160	4,055	4,135	35,800	4,135
2020-02-03	3,980	4,195	3,950	4,090	60,800	4,090
2020-01-31	4,190	4,250	4,040	4,070	128,900	4,070
2020-01-30	4,450	4,480	4,220	4,245	403,500	4,245
2020-01-29	4,400	4,480	4,310	4,480	97,900	4,480
2020-01-28	4,200	4,405	4,200	4,385	71,100	4,385
2020-01-27	4,220	4,300	4,200	4,215	74,700	4,215
2020-01-24	4,360	4,430	4,295	4,360	62,500	4,360
2020-01-23	4,460	4,460	4,335	4,375	64,700	4,375
2020-01-22	4,390	4,480	4,390	4,470	77,500	4,470
2020-01-21	4,310	4,395	4,285	4,375	56,900	4,375
2020-01-20	4,360	4,465	4,285	4,285	115,100	4,285
2020-01-17	4,305	4,330	4,215	4,305	100,300	4,305
2020-01-16	4,215	4,340	4,215	4,235	87,000	4,235
2020-01-15	4,265	4,390	4,255	4,285	90,800	4,285
2020-01-14	4,200	4,360	4,140	4,300	295,200	4,300
2020-01-10	4,615	4,620	4,455	4,500	99,900	4,500
2020-01-09	4,600	4,650	4,560	4,615	60,400	4,615
2020-01-08	4,600	4,635	4,410	4,505	111,000	4,505
2020-01-07	4,700	4,755	4,615	4,685	84,900	4,685
2020-01-06	4,500	4,645	4,460	4,645	114,200	4,645

分割・併合履歴： [2017-04-12]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3267 (株)フィル・カンパニー の時系列データ [2020年度]

3267 (株)フィル・カンパニーの時系列データ [2020年度]