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
2023-12-29	620	639	606	629	35,000	629
2023-12-28	593	616	583	616	34,000	616
2023-12-27	563	591	563	591	29,400	591
2023-12-26	564	594	563	565	32,900	565
2023-12-25	552	568	552	563	28,800	563
2023-12-22	551	569	542	551	26,700	551
2023-12-21	560	562	550	550	21,400	550
2023-12-20	570	587	559	568	20,800	568
2023-12-19	565	575	557	575	16,400	575
2023-12-18	540	566	539	565	30,200	565
2023-12-15	540	541	532	539	16,900	539
2023-12-14	549	550	533	537	9,400	537
2023-12-13	530	545	523	545	23,600	545
2023-12-12	553	553	530	530	16,200	530
2023-12-11	536	552	536	551	18,500	551
2023-12-08	546	552	535	536	41,400	536
2023-12-07	576	576	546	546	20,900	546
2023-12-06	562	579	560	576	23,300	576
2023-12-05	572	577	561	561	14,500	561
2023-12-04	560	579	554	575	30,600	575
2023-12-01	596	603	561	561	62,100	561
2023-11-30	536	599	532	596	155,600	596
2023-11-29	540	547	531	531	17,800	531
2023-11-28	553	553	539	543	22,900	543
2023-11-27	553	563	546	547	21,000	547
2023-11-24	552	556	545	548	22,800	548
2023-11-22	558	568	543	554	43,200	554
2023-11-21	534	566	524	558	69,000	558
2023-11-20	502	540	500	530	70,500	530
2023-11-17	500	502	493	499	13,900	499
2023-11-16	502	506	493	499	30,800	499
2023-11-15	510	510	500	506	28,400	506
2023-11-14	519	519	500	511	26,200	511
2023-11-13	532	532	515	519	31,000	519
2023-11-10	537	541	529	532	31,200	532
2023-11-09	554	559	540	541	32,300	541
2023-11-08	570	576	555	555	26,100	555
2023-11-07	563	569	560	569	25,000	569
2023-11-06	560	566	557	563	21,700	563
2023-11-02	548	557	544	557	30,500	557
2023-11-01	546	551	543	548	22,900	548
2023-10-31	546	546	531	546	32,300	546
2023-10-30	555	555	542	546	19,600	546
2023-10-27	545	556	542	556	21,900	556
2023-10-26	551	551	538	545	27,500	545
2023-10-25	556	566	555	560	29,100	560
2023-10-24	558	560	533	556	60,200	556
2023-10-23	571	577	558	561	49,800	561
2023-10-20	599	599	575	579	61,200	579
2023-10-19	604	605	591	595	43,300	595
2023-10-18	612	620	604	614	17,800	614
2023-10-17	608	623	608	612	33,600	612
2023-10-16	628	628	602	608	60,800	608
2023-10-13	670	672	630	631	52,800	631
2023-10-12	670	685	660	676	64,900	676
2023-10-11	690	692	668	672	63,300	672
2023-10-10	692	699	691	693	11,000	693
2023-10-06	680	693	680	692	18,100	692
2023-10-05	671	688	671	685	15,200	685
2023-10-04	672	682	668	669	19,500	669
2023-10-03	705	705	679	682	41,900	682
2023-10-02	710	721	690	695	35,000	695
2023-09-29	713	718	698	702	12,100	702
2023-09-28	703	719	699	711	26,600	711
2023-09-27	702	705	697	703	15,700	703
2023-09-26	707	707	691	698	31,600	698
2023-09-25	693	722	693	713	33,500	713
2023-09-22	682	699	669	693	40,700	693
2023-09-21	712	712	670	680	90,300	680
2023-09-20	722	731	708	710	31,200	710
2023-09-19	726	730	719	730	30,800	730
2023-09-15	737	737	725	725	17,300	725
2023-09-14	738	738	733	737	11,600	737
2023-09-13	733	740	733	739	11,000	739
2023-09-12	733	748	733	739	10,500	739
2023-09-11	756	756	735	736	12,200	736
2023-09-08	747	756	742	756	13,800	756
2023-09-07	761	761	749	753	10,400	753
2023-09-06	761	765	754	765	8,400	765
2023-09-05	753	763	753	761	16,100	761
2023-09-04	763	772	757	760	29,700	760
2023-09-01	767	767	754	766	12,400	766
2023-08-31	777	781	767	769	8,800	769
2023-08-30	791	791	775	778	12,100	778
2023-08-29	770	798	770	791	28,400	791
2023-08-28	767	779	767	777	12,200	777
2023-08-25	752	779	752	767	23,800	767
2023-08-24	731	782	731	766	65,700	766
2023-08-23	728	736	717	729	29,700	729
2023-08-22	732	732	715	728	25,400	728
2023-08-21	727	740	727	734	8,700	734
2023-08-18	751	760	734	738	25,600	738
2023-08-17	742	759	738	755	23,000	755
2023-08-16	766	769	750	757	19,700	757
2023-08-15	759	768	752	763	17,700	763
2023-08-14	751	771	748	758	21,000	758
2023-08-10	747	759	743	758	13,700	758
2023-08-09	745	759	743	754	15,700	754
2023-08-08	744	757	743	752	18,300	752
2023-08-07	718	744	715	744	16,400	744
2023-08-04	738	738	710	718	38,800	718
2023-08-03	758	758	733	738	53,300	738
2023-08-02	758	775	757	761	24,500	761
2023-08-01	783	783	765	769	19,500	769
2023-07-31	763	780	763	780	33,800	780
2023-07-28	764	772	746	759	90,200	759
2023-07-27	751	766	751	761	26,300	761
2023-07-26	769	769	751	754	17,600	754
2023-07-25	771	771	761	765	29,000	765
2023-07-24	775	794	766	779	75,400	779
2023-07-21	763	766	747	760	48,300	760
2023-07-20	768	795	763	766	64,800	766
2023-07-19	778	779	749	761	118,700	761
2023-07-18	785	787	776	776	87,200	776
2023-07-14	833	857	780	784	195,200	784
2023-07-13	917	935	912	923	38,800	923
2023-07-12	944	944	917	917	26,600	917
2023-07-11	940	969	937	944	39,200	944
2023-07-10	947	947	918	930	27,900	930
2023-07-07	930	956	926	947	24,800	947
2023-07-06	926	943	924	932	16,100	932
2023-07-05	930	947	916	947	11,600	947
2023-07-04	930	950	920	943	16,100	943
2023-07-03	924	941	924	926	15,400	926
2023-06-30	914	922	904	920	15,200	920
2023-06-29	924	932	914	918	18,200	918
2023-06-28	919	926	911	915	11,700	915
2023-06-27	933	933	913	920	22,400	920
2023-06-26	951	951	925	933	16,900	933
2023-06-23	945	957	928	955	28,400	955
2023-06-22	942	949	928	930	24,500	930
2023-06-21	928	957	928	941	20,800	941
2023-06-20	920	928	915	928	19,300	928
2023-06-19	915	931	907	931	18,200	931
2023-06-16	911	929	903	915	34,200	915
2023-06-15	911	917	903	903	16,200	903
2023-06-14	916	925	909	911	18,200	911
2023-06-13	934	934	913	916	18,000	916
2023-06-12	911	941	911	937	24,700	937
2023-06-09	920	921	898	911	15,100	911
2023-06-08	915	915	900	907	18,900	907
2023-06-07	918	918	900	900	23,200	900
2023-06-06	912	922	911	914	29,600	914
2023-06-05	901	921	899	912	22,800	912
2023-06-02	896	915	894	898	15,800	898
2023-06-01	890	910	885	897	16,800	897
2023-05-31	886	913	885	897	29,600	897
2023-05-30	898	898	871	894	19,200	894
2023-05-29	885	906	882	892	28,100	892
2023-05-26	897	897	879	885	19,800	885
2023-05-25	902	907	888	897	22,600	897
2023-05-24	895	911	892	909	17,700	909
2023-05-23	881	904	881	898	29,600	898
2023-05-22	880	898	873	886	17,900	886
2023-05-19	885	898	880	885	26,300	885
2023-05-18	870	884	865	883	13,300	883
2023-05-17	872	880	865	876	11,100	876
2023-05-16	867	882	864	881	22,800	881
2023-05-15	875	887	866	880	16,700	880
2023-05-12	871	878	863	878	14,300	878
2023-05-11	869	882	869	870	7,800	870
2023-05-10	883	883	864	870	13,900	870
2023-05-09	881	891	877	877	19,100	877
2023-05-08	870	881	867	872	17,500	872
2023-05-02	874	879	859	871	27,500	871
2023-05-01	875	878	862	870	25,600	870
2023-04-28	855	875	854	869	28,000	869
2023-04-27	862	863	847	858	22,500	858
2023-04-26	872	872	846	862	42,800	862
2023-04-25	881	888	866	875	29,800	875
2023-04-24	898	907	875	881	30,900	881
2023-04-21	933	933	886	894	46,200	894
2023-04-20	897	939	885	933	83,100	933
2023-04-19	896	909	875	894	56,800	894
2023-04-18	920	920	890	896	66,200	896
2023-04-17	955	955	923	924	43,700	924
2023-04-14	931	979	926	940	97,700	940
2023-04-13	1,025	1,060	1,019	1,051	84,700	1,051
2023-04-12	998	1,021	998	1,015	17,500	1,015
2023-04-11	1,004	1,016	996	1,004	17,500	1,004
2023-04-10	988	1,009	988	1,007	16,000	1,007
2023-04-07	1,002	1,007	980	988	17,300	988
2023-04-06	1,008	1,011	993	1,005	17,200	1,005
2023-04-05	1,009	1,021	993	999	25,100	999
2023-04-04	1,012	1,026	992	1,022	22,400	1,022
2023-04-03	1,026	1,039	1,015	1,019	12,700	1,019
2023-03-31	1,053	1,053	1,016	1,028	22,900	1,028
2023-03-30	1,026	1,041	1,026	1,029	11,000	1,029
2023-03-29	1,019	1,031	1,003	1,021	21,700	1,021
2023-03-28	1,011	1,019	997	1,012	18,200	1,012
2023-03-27	1,021	1,029	1,002	1,010	23,800	1,010
2023-03-24	1,009	1,028	987	1,021	29,900	1,021
2023-03-23	975	1,010	975	1,009	19,100	1,009
2023-03-22	956	1,001	956	990	32,400	990
2023-03-20	999	999	940	951	57,000	951
2023-03-17	979	1,008	976	999	34,900	999
2023-03-16	986	986	955	969	43,500	969
2023-03-15	1,043	1,045	998	1,005	26,200	1,005
2023-03-14	1,064	1,064	1,011	1,017	29,200	1,017
2023-03-13	1,087	1,087	1,037	1,069	33,400	1,069
2023-03-10	1,151	1,151	1,090	1,100	58,300	1,100
2023-03-09	1,211	1,211	1,162	1,179	26,600	1,179
2023-03-08	1,148	1,240	1,138	1,216	40,000	1,216
2023-03-07	1,135	1,166	1,126	1,153	26,200	1,153
2023-03-06	1,140	1,140	1,103	1,107	10,500	1,107
2023-03-03	1,090	1,132	1,086	1,127	10,500	1,127
2023-03-02	1,120	1,120	1,090	1,090	10,800	1,090
2023-03-01	1,115	1,127	1,111	1,120	10,700	1,120
2023-02-28	1,139	1,144	1,115	1,122	12,300	1,122
2023-02-27	1,092	1,169	1,083	1,132	33,300	1,132
2023-02-24	1,084	1,095	1,076	1,083	16,300	1,083
2023-02-22	1,083	1,114	1,064	1,084	20,200	1,084
2023-02-21	1,072	1,105	1,045	1,084	30,300	1,084
2023-02-20	1,056	1,080	1,052	1,072	10,600	1,072
2023-02-17	1,044	1,068	1,036	1,057	15,900	1,057
2023-02-16	1,059	1,079	1,035	1,051	11,500	1,051
2023-02-15	1,085	1,097	1,042	1,063	29,600	1,063
2023-02-14	1,097	1,097	1,079	1,079	4,800	1,079
2023-02-13	1,132	1,139	1,096	1,097	21,100	1,097
2023-02-10	1,108	1,115	1,093	1,102	13,000	1,102
2023-02-09	1,080	1,124	1,073	1,117	13,100	1,117
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]

3267 (株)フィル・カンパニーの時系列データ [2023年度]