フィル・カンパニー(3267)の株価時系列情報
フィル・カンパニー(3267)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,115 | 3,225 | 3,020 | 3,025 | 55,400 |
| 2016/12/29 | 3,175 | 3,190 | 3,060 | 3,090 | 40,300 |
| 2016/12/28 | 3,125 | 3,235 | 2,992 | 3,235 | 102,500 |
| 2016/12/27 | 2,895 | 3,175 | 2,870 | 3,075 | 197,900 |
| 2016/12/26 | 2,732 | 2,880 | 2,732 | 2,870 | 75,500 |
| 2016/12/22 | 2,723 | 2,735 | 2,686 | 2,713 | 25,400 |
| 2016/12/21 | 2,720 | 2,789 | 2,670 | 2,733 | 27,100 |
| 2016/12/20 | 2,750 | 2,767 | 2,650 | 2,720 | 34,000 |
| 2016/12/19 | 2,790 | 2,845 | 2,715 | 2,740 | 62,000 |
| 2016/12/16 | 2,798 | 2,820 | 2,701 | 2,706 | 40,400 |
| 2016/12/15 | 2,791 | 2,828 | 2,740 | 2,780 | 19,400 |
| 2016/12/14 | 2,860 | 2,945 | 2,730 | 2,762 | 45,700 |
| 2016/12/13 | 2,737 | 2,885 | 2,724 | 2,830 | 40,900 |
| 2016/12/12 | 2,812 | 2,812 | 2,703 | 2,714 | 37,100 |
| 2016/12/09 | 2,800 | 2,845 | 2,610 | 2,812 | 77,500 |
| 2016/12/08 | 2,920 | 2,946 | 2,806 | 2,808 | 44,500 |
| 2016/12/07 | 2,821 | 2,965 | 2,780 | 2,881 | 77,700 |
| 2016/12/06 | 2,950 | 2,975 | 2,760 | 2,833 | 192,300 |
| 2016/12/05 | 3,200 | 3,240 | 2,915 | 2,948 | 154,400 |
| 2016/12/02 | 3,480 | 3,550 | 3,150 | 3,240 | 359,300 |
| 2016/12/01 | 3,220 | 3,655 | 3,165 | 3,620 | 449,000 |
| 2016/11/30 | 3,215 | 3,430 | 3,180 | 3,255 | 370,200 |
| 2016/11/29 | 3,165 | 3,440 | 3,065 | 3,180 | 439,100 |
| 2016/11/28 | 3,155 | 3,450 | 3,035 | 3,185 | 575,300 |
| 2016/11/25 | 3,310 | 3,475 | 3,030 | 3,035 | 387,400 |
| 2016/11/24 | 3,935 | 4,015 | 3,385 | 3,450 | 619,100 |
| 2016/11/22 | 3,895 | 4,210 | 3,740 | 3,945 | 1,417,000 |
| 2016/11/21 | 4,000 | 4,470 | 3,705 | 4,020 | 1,059,400 |