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
2021-12-30	2,356	2,368	2,289	2,345	18,000	2,345
2021-12-29	2,310	2,375	2,301	2,368	31,800	2,368
2021-12-28	2,285	2,292	2,231	2,278	34,500	2,278
2021-12-27	2,328	2,328	2,235	2,259	38,700	2,259
2021-12-24	2,300	2,364	2,291	2,319	28,300	2,319
2021-12-23	2,263	2,293	2,235	2,284	23,800	2,284
2021-12-22	2,189	2,260	2,184	2,236	44,000	2,236
2021-12-21	2,180	2,236	2,134	2,173	32,600	2,173
2021-12-20	2,220	2,232	2,141	2,152	48,500	2,152
2021-12-17	2,284	2,284	2,199	2,243	66,000	2,243
2021-12-16	2,277	2,295	2,236	2,284	35,300	2,284
2021-12-15	2,236	2,275	2,188	2,227	28,100	2,227
2021-12-14	2,247	2,247	2,178	2,202	42,400	2,202
2021-12-13	2,252	2,278	2,200	2,247	32,300	2,247
2021-12-10	2,311	2,321	2,244	2,250	34,000	2,250
2021-12-09	2,350	2,410	2,312	2,343	47,300	2,343
2021-12-08	2,350	2,371	2,325	2,358	44,900	2,358
2021-12-07	2,208	2,304	2,204	2,304	46,300	2,304
2021-12-06	2,211	2,215	2,142	2,158	43,400	2,158
2021-12-03	2,138	2,236	2,138	2,230	44,800	2,230
2021-12-02	2,151	2,223	2,108	2,129	59,000	2,129
2021-12-01	2,142	2,225	2,097	2,197	80,900	2,197
2021-11-30	2,277	2,323	2,192	2,192	47,100	2,192
2021-11-29	2,254	2,356	2,223	2,262	81,800	2,262
2021-11-26	2,329	2,347	2,292	2,304	44,300	2,304
2021-11-25	2,383	2,401	2,295	2,329	43,900	2,329
2021-11-24	2,370	2,422	2,345	2,382	62,800	2,382
2021-11-22	2,405	2,429	2,290	2,340	175,600	2,340
2021-11-19	2,667	2,673	2,534	2,555	86,800	2,555
2021-11-18	2,728	2,728	2,636	2,663	41,900	2,663
2021-11-17	2,752	2,755	2,690	2,700	31,700	2,700
2021-11-16	2,727	2,772	2,706	2,717	40,300	2,717
2021-11-15	2,714	2,724	2,629	2,717	68,200	2,717
2021-11-12	2,732	2,774	2,678	2,690	48,500	2,690
2021-11-11	2,683	2,749	2,659	2,735	35,700	2,735
2021-11-10	2,725	2,744	2,644	2,716	60,500	2,716
2021-11-09	2,880	2,888	2,713	2,735	126,700	2,735
2021-11-08	2,827	2,866	2,752	2,848	163,900	2,848
2021-11-05	2,695	2,775	2,672	2,759	96,200	2,759
2021-11-04	2,636	2,760	2,636	2,700	87,700	2,700
2021-11-02	2,611	2,693	2,600	2,602	48,500	2,602
2021-11-01	2,650	2,675	2,600	2,611	43,200	2,611
2021-10-29	2,660	2,672	2,590	2,600	56,500	2,600
2021-10-28	2,709	2,739	2,643	2,660	56,000	2,660
2021-10-27	2,797	2,797	2,675	2,683	49,800	2,683
2021-10-26	2,811	2,831	2,741	2,747	38,500	2,747
2021-10-25	2,802	2,827	2,752	2,761	58,900	2,761
2021-10-22	2,860	2,897	2,818	2,829	70,700	2,829
2021-10-21	2,982	2,982	2,865	2,897	134,900	2,897
2021-10-20	3,040	3,075	2,997	3,000	50,300	3,000
2021-10-19	3,080	3,080	2,969	3,000	99,100	3,000
2021-10-18	3,205	3,215	2,995	3,010	156,300	3,010
2021-10-15	3,550	3,555	3,175	3,205	242,700	3,205
2021-10-14	3,600	3,835	3,505	3,550	264,700	3,550
2021-10-13	3,250	3,700	3,215	3,590	518,500	3,590
2021-10-12	3,200	3,210	3,045	3,045	44,600	3,045
2021-10-11	3,180	3,210	3,105	3,185	26,900	3,185
2021-10-08	3,225	3,250	3,110	3,170	29,400	3,170
2021-10-07	3,095	3,250	3,095	3,165	31,500	3,165
2021-10-06	3,250	3,280	3,095	3,095	53,300	3,095
2021-10-05	3,250	3,265	3,105	3,210	53,100	3,210
2021-10-04	3,285	3,330	3,180	3,300	41,800	3,300
2021-10-01	3,255	3,310	3,195	3,260	37,600	3,260
2021-09-30	3,330	3,420	3,225	3,320	50,000	3,320
2021-09-29	3,150	3,315	3,100	3,305	61,100	3,305
2021-09-28	3,140	3,250	3,065	3,195	49,100	3,195
2021-09-27	3,145	3,330	3,120	3,175	97,600	3,175
2021-09-24	3,015	3,130	3,005	3,095	45,700	3,095
2021-09-22	3,020	3,055	2,906	2,924	50,600	2,924
2021-09-21	3,150	3,155	3,015	3,020	94,100	3,020
2021-09-17	3,275	3,345	3,160	3,250	326,700	3,250
2021-09-16	3,155	3,190	3,000	3,065	75,000	3,065
2021-09-15	2,927	3,195	2,927	3,135	151,300	3,135
2021-09-14	2,938	2,938	2,870	2,927	21,800	2,927
2021-09-13	2,922	2,943	2,895	2,943	16,100	2,943
2021-09-10	2,839	2,944	2,839	2,944	44,900	2,944
2021-09-09	2,850	2,883	2,821	2,824	19,600	2,824
2021-09-08	2,861	2,882	2,805	2,819	16,400	2,819
2021-09-07	2,830	2,875	2,819	2,867	21,600	2,867
2021-09-06	2,767	2,822	2,763	2,822	21,400	2,822
2021-09-03	2,806	2,843	2,725	2,725	36,700	2,725
2021-09-02	2,897	2,897	2,806	2,806	24,900	2,806
2021-09-01	2,846	2,899	2,821	2,880	20,600	2,880
2021-08-31	2,899	2,899	2,832	2,846	21,000	2,846
2021-08-30	2,899	2,933	2,858	2,904	30,800	2,904
2021-08-27	2,827	2,878	2,778	2,868	28,500	2,868
2021-08-26	2,758	2,847	2,756	2,827	30,400	2,827
2021-08-25	2,797	2,840	2,736	2,757	30,800	2,757
2021-08-24	2,778	2,853	2,778	2,825	27,000	2,825
2021-08-23	2,730	2,819	2,719	2,773	22,500	2,773
2021-08-20	2,826	2,860	2,705	2,707	46,100	2,707
2021-08-19	2,737	2,870	2,692	2,741	46,300	2,741
2021-08-18	2,748	2,825	2,666	2,786	38,400	2,786
2021-08-17	2,857	2,857	2,740	2,740	29,400	2,740
2021-08-16	2,886	2,886	2,765	2,807	47,300	2,807
2021-08-13	2,834	2,893	2,783	2,893	30,100	2,893
2021-08-12	2,846	2,870	2,800	2,809	23,500	2,809
2021-08-11	2,807	2,874	2,762	2,844	28,600	2,844
2021-08-10	2,698	2,820	2,698	2,803	47,700	2,803
2021-08-06	2,700	2,770	2,647	2,655	34,800	2,655
2021-08-05	2,673	2,759	2,666	2,719	30,800	2,719
2021-08-04	2,680	2,750	2,622	2,673	37,700	2,673
2021-08-03	2,781	2,801	2,693	2,706	25,200	2,706
2021-08-02	2,661	2,805	2,654	2,787	49,600	2,787
2021-07-30	2,699	2,770	2,636	2,651	53,500	2,651
2021-07-29	2,640	2,680	2,620	2,668	29,700	2,668
2021-07-28	2,704	2,714	2,610	2,621	28,400	2,621
2021-07-27	2,745	2,747	2,688	2,694	20,000	2,694
2021-07-26	2,730	2,800	2,728	2,745	55,600	2,745
2021-07-21	2,595	2,689	2,558	2,682	76,800	2,682
2021-07-20	2,601	2,689	2,535	2,545	48,900	2,545
2021-07-19	2,637	2,680	2,590	2,635	53,800	2,635
2021-07-16	2,600	2,695	2,597	2,687	58,600	2,687
2021-07-15	2,600	2,660	2,519	2,640	89,400	2,640
2021-07-14	2,606	2,697	2,568	2,573	127,200	2,573
2021-07-13	2,715	2,745	2,665	2,706	78,100	2,706
2021-07-12	2,661	2,713	2,625	2,695	49,200	2,695
2021-07-09	2,550	2,628	2,492	2,611	65,900	2,611
2021-07-08	2,733	2,740	2,560	2,560	94,900	2,560
2021-07-07	2,780	2,810	2,717	2,742	27,300	2,742
2021-07-06	2,837	2,837	2,755	2,793	27,500	2,793
2021-07-05	2,837	2,847	2,772	2,787	26,100	2,787
2021-07-02	2,768	2,853	2,768	2,808	18,400	2,808
2021-07-01	2,832	2,834	2,768	2,768	29,600	2,768
2021-06-30	2,906	2,914	2,841	2,841	23,000	2,841
2021-06-29	2,989	2,990	2,878	2,905	32,600	2,905
2021-06-28	2,889	2,972	2,837	2,965	44,300	2,965
2021-06-25	2,875	2,915	2,851	2,889	27,200	2,889
2021-06-24	2,955	2,955	2,853	2,861	62,500	2,861
2021-06-23	3,025	3,070	2,951	2,955	56,700	2,955
2021-06-22	2,951	3,035	2,900	3,010	89,300	3,010
2021-06-21	2,856	2,913	2,818	2,901	46,700	2,901
2021-06-18	3,030	3,060	2,925	2,938	51,600	2,938
2021-06-17	2,970	3,035	2,931	3,020	60,400	3,020
2021-06-16	3,000	3,040	2,931	2,993	54,300	2,993
2021-06-15	2,966	3,005	2,900	3,000	49,200	3,000
2021-06-14	2,923	2,991	2,875	2,953	36,100	2,953
2021-06-11	2,977	2,983	2,890	2,922	38,200	2,922
2021-06-10	2,909	2,957	2,853	2,957	38,100	2,957
2021-06-09	2,975	3,015	2,894	2,909	48,300	2,909
2021-06-08	2,806	2,931	2,806	2,925	67,700	2,925
2021-06-07	2,783	2,830	2,740	2,803	47,600	2,803
2021-06-04	2,823	2,880	2,756	2,775	73,400	2,775
2021-06-03	2,916	2,930	2,797	2,807	86,600	2,807
2021-06-02	2,970	2,970	2,860	2,917	104,000	2,917
2021-06-01	3,025	3,040	2,912	3,015	137,800	3,015
2021-05-31	3,250	3,300	2,961	2,973	431,900	2,973
2021-05-28	3,180	3,180	3,180	3,180	23,000	3,180
2021-05-27	2,727	2,738	2,666	2,677	30,500	2,677
2021-05-26	2,750	2,768	2,686	2,729	35,000	2,729
2021-05-25	2,700	2,794	2,665	2,775	58,800	2,775
2021-05-24	2,679	2,716	2,632	2,664	54,900	2,664
2021-05-21	2,764	2,767	2,673	2,679	55,100	2,679
2021-05-20	2,761	2,841	2,747	2,753	63,900	2,753
2021-05-19	2,820	2,866	2,765	2,776	62,700	2,776
2021-05-18	2,821	2,971	2,821	2,855	83,500	2,855
2021-05-17	2,958	3,010	2,818	2,832	124,800	2,832
2021-05-14	2,940	2,988	2,893	2,937	74,000	2,937
2021-05-13	2,881	2,942	2,813	2,861	100,700	2,861
2021-05-12	3,075	3,085	2,866	2,903	196,500	2,903
2021-05-11	3,020	3,100	2,912	3,045	116,700	3,045
2021-05-10	3,220	3,255	3,035	3,035	88,000	3,035
2021-05-07	3,045	3,210	3,025	3,175	82,200	3,175
2021-05-06	3,050	3,110	2,970	3,055	80,700	3,055
2021-04-30	3,150	3,275	3,040	3,090	142,700	3,090
2021-04-28	3,270	3,370	3,150	3,170	246,300	3,170
2021-04-27	3,090	3,250	3,085	3,200	211,800	3,200
2021-04-26	3,055	3,170	2,997	3,090	180,700	3,090
2021-04-23	2,966	3,120	2,865	3,080	233,600	3,080
2021-04-22	2,980	3,090	2,849	2,997	334,400	2,997
2021-04-21	2,827	2,951	2,746	2,937	250,600	2,937
2021-04-20	2,749	2,874	2,721	2,870	187,100	2,870
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

2024年11月
日	月	火	水	木	金	土
« 10月31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

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]