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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,665 | 3,780 | 3,545 | 3,580 | 53,400 |
| 2018/12/27 | 3,795 | 3,830 | 3,625 | 3,735 | 81,000 |
| 2018/12/26 | 3,445 | 3,535 | 3,330 | 3,500 | 108,500 |
| 2018/12/25 | 3,195 | 3,375 | 3,130 | 3,245 | 165,100 |
| 2018/12/21 | 3,750 | 3,850 | 3,505 | 3,685 | 111,200 |
| 2018/12/20 | 4,100 | 4,150 | 3,830 | 3,850 | 74,100 |
| 2018/12/19 | 4,180 | 4,245 | 4,100 | 4,170 | 45,700 |
| 2018/12/18 | 4,250 | 4,350 | 4,105 | 4,115 | 49,200 |
| 2018/12/17 | 4,420 | 4,470 | 4,195 | 4,365 | 71,500 |
| 2018/12/14 | 4,645 | 4,645 | 4,415 | 4,490 | 70,900 |
| 2018/12/13 | 4,560 | 4,675 | 4,440 | 4,620 | 79,700 |
| 2018/12/12 | 4,490 | 4,540 | 4,250 | 4,520 | 89,300 |
| 2018/12/11 | 4,420 | 4,490 | 4,260 | 4,375 | 76,500 |
| 2018/12/10 | 4,505 | 4,570 | 4,280 | 4,280 | 112,500 |
| 2018/12/07 | 4,200 | 4,680 | 4,185 | 4,620 | 328,100 |
| 2018/12/06 | 4,360 | 4,360 | 4,025 | 4,060 | 81,100 |
| 2018/12/05 | 4,215 | 4,380 | 4,180 | 4,335 | 77,900 |
| 2018/12/04 | 4,380 | 4,545 | 4,310 | 4,350 | 138,900 |
| 2018/12/03 | 4,140 | 4,360 | 4,140 | 4,340 | 106,700 |
| 2018/11/30 | 4,000 | 4,065 | 3,890 | 4,030 | 58,400 |
| 2018/11/29 | 4,030 | 4,115 | 3,965 | 3,985 | 79,300 |
| 2018/11/28 | 3,810 | 3,975 | 3,800 | 3,960 | 49,900 |
| 2018/11/27 | 3,880 | 4,025 | 3,770 | 3,780 | 94,500 |
| 2018/11/26 | 3,735 | 3,890 | 3,735 | 3,830 | 39,500 |
| 2018/11/22 | 3,615 | 3,785 | 3,615 | 3,755 | 38,900 |
| 2018/11/21 | 3,535 | 3,775 | 3,535 | 3,655 | 53,900 |
| 2018/11/20 | 3,745 | 3,750 | 3,585 | 3,605 | 38,400 |
| 2018/11/19 | 3,550 | 3,830 | 3,550 | 3,775 | 48,700 |
| 2018/11/16 | 3,715 | 3,760 | 3,585 | 3,610 | 44,200 |
| 2018/11/15 | 3,610 | 3,740 | 3,590 | 3,645 | 35,000 |
| 2018/11/14 | 3,750 | 3,795 | 3,635 | 3,635 | 26,900 |
| 2018/11/13 | 3,530 | 3,865 | 3,530 | 3,750 | 82,000 |
| 2018/11/12 | 3,945 | 3,945 | 3,720 | 3,730 | 58,800 |
| 2018/11/09 | 3,985 | 4,020 | 3,865 | 3,960 | 41,500 |
| 2018/11/08 | 3,990 | 4,045 | 3,965 | 3,980 | 44,400 |
| 2018/11/07 | 3,880 | 3,980 | 3,820 | 3,860 | 62,500 |
| 2018/11/06 | 4,160 | 4,160 | 3,875 | 3,880 | 49,000 |
| 2018/11/05 | 4,100 | 4,245 | 4,040 | 4,050 | 43,300 |
| 2018/11/02 | 3,940 | 4,200 | 3,940 | 4,170 | 75,700 |
| 2018/11/01 | 3,995 | 4,080 | 3,890 | 3,940 | 43,500 |
| 2018/10/31 | 3,755 | 4,070 | 3,755 | 3,995 | 81,800 |
| 2018/10/30 | 3,515 | 3,780 | 3,435 | 3,700 | 135,400 |
| 2018/10/29 | 3,810 | 3,940 | 3,585 | 3,655 | 102,200 |
| 2018/10/26 | 4,230 | 4,295 | 3,725 | 3,810 | 181,700 |
| 2018/10/25 | 4,240 | 4,340 | 4,185 | 4,195 | 73,200 |
| 2018/10/24 | 4,305 | 4,450 | 4,185 | 4,425 | 70,100 |
| 2018/10/23 | 4,280 | 4,375 | 4,210 | 4,325 | 54,600 |
| 2018/10/22 | 4,275 | 4,360 | 4,215 | 4,280 | 50,900 |
| 2018/10/19 | 4,400 | 4,400 | 4,260 | 4,300 | 93,600 |
| 2018/10/18 | 4,500 | 4,525 | 4,440 | 4,445 | 52,400 |
| 2018/10/17 | 4,585 | 4,630 | 4,480 | 4,500 | 69,300 |
| 2018/10/16 | 4,570 | 4,660 | 4,480 | 4,545 | 70,700 |
| 2018/10/15 | 4,870 | 4,870 | 4,575 | 4,600 | 129,700 |
| 2018/10/12 | 4,470 | 4,760 | 4,465 | 4,730 | 87,800 |
| 2018/10/11 | 4,490 | 4,685 | 4,425 | 4,525 | 121,300 |
| 2018/10/10 | 4,935 | 5,050 | 4,800 | 4,840 | 66,600 |
| 2018/10/09 | 5,020 | 5,030 | 4,915 | 4,935 | 34,900 |
| 2018/10/05 | 5,000 | 5,080 | 4,930 | 5,020 | 59,600 |
| 2018/10/04 | 5,170 | 5,270 | 5,080 | 5,080 | 49,500 |
| 2018/10/03 | 5,090 | 5,200 | 4,985 | 5,180 | 62,700 |
| 2018/10/02 | 5,230 | 5,370 | 5,060 | 5,090 | 102,400 |
| 2018/10/01 | 5,100 | 5,230 | 5,100 | 5,170 | 49,300 |
| 2018/09/28 | 5,180 | 5,250 | 5,040 | 5,050 | 73,100 |
| 2018/09/27 | 5,270 | 5,300 | 4,965 | 5,080 | 112,600 |
| 2018/09/26 | 4,945 | 5,330 | 4,915 | 5,300 | 169,800 |
| 2018/09/25 | 4,700 | 4,900 | 4,700 | 4,885 | 74,700 |
| 2018/09/21 | 4,610 | 4,715 | 4,610 | 4,665 | 34,400 |
| 2018/09/20 | 4,740 | 4,740 | 4,600 | 4,620 | 41,200 |
| 2018/09/19 | 4,665 | 4,825 | 4,660 | 4,700 | 66,100 |
| 2018/09/18 | 4,655 | 4,740 | 4,595 | 4,655 | 40,000 |
| 2018/09/14 | 4,675 | 4,700 | 4,555 | 4,630 | 55,100 |
| 2018/09/13 | 4,820 | 4,910 | 4,530 | 4,565 | 103,300 |
| 2018/09/12 | 4,850 | 5,010 | 4,780 | 4,820 | 76,600 |
| 2018/09/11 | 4,785 | 4,970 | 4,725 | 4,910 | 93,900 |
| 2018/09/10 | 4,920 | 5,160 | 4,835 | 4,845 | 338,000 |
| 2018/09/07 | 4,335 | 5,090 | 4,320 | 5,090 | 52,900 |
| 2018/09/06 | 4,510 | 4,570 | 4,385 | 4,385 | 78,300 |
| 2018/09/05 | 4,665 | 4,725 | 4,545 | 4,580 | 51,700 |
| 2018/09/04 | 4,655 | 4,835 | 4,650 | 4,685 | 46,000 |
| 2018/09/03 | 4,985 | 4,985 | 4,655 | 4,705 | 75,300 |
| 2018/08/31 | 4,910 | 4,985 | 4,850 | 4,985 | 40,300 |
| 2018/08/30 | 4,940 | 5,130 | 4,940 | 4,990 | 98,700 |
| 2018/08/29 | 4,875 | 4,940 | 4,815 | 4,935 | 31,800 |
| 2018/08/28 | 5,030 | 5,050 | 4,815 | 4,825 | 56,600 |
| 2018/08/27 | 4,900 | 5,070 | 4,895 | 4,970 | 65,200 |
| 2018/08/24 | 4,810 | 4,910 | 4,755 | 4,850 | 46,700 |
| 2018/08/23 | 4,605 | 4,920 | 4,605 | 4,820 | 91,200 |
| 2018/08/22 | 4,440 | 4,790 | 4,335 | 4,685 | 142,500 |
| 2018/08/21 | 4,900 | 4,910 | 4,420 | 4,475 | 250,900 |
| 2018/08/20 | 4,980 | 5,100 | 4,935 | 4,935 | 53,200 |
| 2018/08/17 | 5,010 | 5,130 | 5,010 | 5,080 | 39,800 |
| 2018/08/16 | 4,980 | 5,060 | 4,900 | 5,000 | 84,500 |
| 2018/08/15 | 5,240 | 5,240 | 5,050 | 5,080 | 57,700 |
| 2018/08/14 | 5,170 | 5,270 | 5,170 | 5,220 | 33,500 |
| 2018/08/13 | 5,270 | 5,280 | 5,050 | 5,110 | 76,000 |
| 2018/08/10 | 5,380 | 5,430 | 5,310 | 5,320 | 37,600 |
| 2018/08/09 | 5,340 | 5,470 | 5,340 | 5,460 | 29,900 |
| 2018/08/08 | 5,270 | 5,410 | 5,250 | 5,380 | 60,300 |
| 2018/08/07 | 5,360 | 5,420 | 5,260 | 5,300 | 64,000 |
| 2018/08/06 | 5,540 | 5,570 | 5,320 | 5,350 | 56,700 |
| 2018/08/03 | 5,600 | 5,660 | 5,460 | 5,490 | 41,500 |
| 2018/08/02 | 5,560 | 5,700 | 5,530 | 5,600 | 52,700 |
| 2018/08/01 | 5,610 | 5,640 | 5,430 | 5,530 | 56,100 |
| 2018/07/31 | 5,660 | 5,660 | 5,400 | 5,520 | 129,100 |
| 2018/07/30 | 6,030 | 6,030 | 5,640 | 5,750 | 123,200 |
| 2018/07/27 | 5,850 | 6,070 | 5,850 | 6,000 | 87,600 |
| 2018/07/26 | 5,990 | 6,140 | 5,810 | 5,850 | 134,700 |
| 2018/07/25 | 5,680 | 6,100 | 5,650 | 6,030 | 195,700 |
| 2018/07/24 | 5,530 | 5,840 | 5,440 | 5,700 | 192,300 |
| 2018/07/23 | 5,490 | 5,590 | 5,440 | 5,450 | 39,500 |
| 2018/07/20 | 5,480 | 5,720 | 5,430 | 5,600 | 130,200 |
| 2018/07/19 | 5,480 | 5,520 | 5,400 | 5,430 | 50,300 |
| 2018/07/18 | 5,290 | 5,460 | 5,260 | 5,450 | 81,700 |
| 2018/07/17 | 5,490 | 5,490 | 5,210 | 5,270 | 83,700 |
| 2018/07/13 | 5,300 | 5,630 | 5,300 | 5,340 | 238,300 |
| 2018/07/12 | 5,690 | 5,940 | 5,600 | 5,750 | 164,200 |
| 2018/07/11 | 5,440 | 5,620 | 5,290 | 5,590 | 89,900 |
| 2018/07/10 | 5,700 | 5,810 | 5,480 | 5,540 | 92,700 |
| 2018/07/09 | 5,850 | 5,860 | 5,570 | 5,730 | 137,800 |
| 2018/07/06 | 5,030 | 5,560 | 4,980 | 5,550 | 150,700 |
| 2018/07/05 | 5,050 | 5,180 | 4,880 | 4,960 | 146,700 |
| 2018/07/04 | 5,180 | 5,240 | 5,080 | 5,090 | 77,600 |
| 2018/07/03 | 5,310 | 5,450 | 5,180 | 5,280 | 84,500 |
| 2018/07/02 | 5,500 | 5,550 | 5,290 | 5,350 | 62,000 |
| 2018/06/29 | 5,350 | 5,510 | 5,310 | 5,410 | 65,100 |
| 2018/06/28 | 5,580 | 5,580 | 5,210 | 5,370 | 177,900 |
| 2018/06/27 | 5,800 | 5,920 | 5,590 | 5,620 | 104,600 |
| 2018/06/26 | 5,550 | 5,990 | 5,490 | 5,890 | 121,400 |
| 2018/06/25 | 6,320 | 6,340 | 5,580 | 5,680 | 204,400 |
| 2018/06/22 | 6,480 | 6,630 | 6,330 | 6,350 | 136,900 |
| 2018/06/21 | 6,390 | 6,680 | 6,330 | 6,580 | 173,100 |
| 2018/06/20 | 6,350 | 6,460 | 6,160 | 6,430 | 109,800 |
| 2018/06/19 | 6,520 | 6,600 | 6,060 | 6,400 | 236,700 |
| 2018/06/18 | 6,550 | 6,650 | 6,400 | 6,600 | 124,400 |
| 2018/06/15 | 6,410 | 6,570 | 6,330 | 6,550 | 150,000 |
| 2018/06/14 | 6,510 | 6,660 | 6,340 | 6,400 | 228,600 |
| 2018/06/13 | 6,240 | 6,730 | 6,160 | 6,650 | 333,400 |
| 2018/06/12 | 6,140 | 6,500 | 6,060 | 6,310 | 248,700 |
| 2018/06/11 | 5,930 | 6,140 | 5,890 | 6,100 | 116,600 |
| 2018/06/08 | 5,750 | 6,020 | 5,680 | 5,990 | 109,500 |
| 2018/06/07 | 5,580 | 5,840 | 5,520 | 5,820 | 105,800 |
| 2018/06/06 | 5,400 | 5,540 | 5,260 | 5,480 | 75,400 |
| 2018/06/05 | 5,570 | 5,650 | 5,250 | 5,380 | 131,700 |
| 2018/06/04 | 6,100 | 6,100 | 5,480 | 5,530 | 183,400 |
| 2018/06/01 | 6,010 | 6,160 | 5,880 | 5,950 | 150,400 |
| 2018/05/31 | 5,490 | 6,090 | 5,440 | 6,050 | 313,800 |
| 2018/05/30 | 5,210 | 5,520 | 5,180 | 5,390 | 81,600 |
| 2018/05/29 | 5,330 | 5,510 | 5,270 | 5,350 | 64,500 |
| 2018/05/28 | 5,220 | 5,420 | 5,210 | 5,410 | 51,600 |
| 2018/05/25 | 5,410 | 5,470 | 5,220 | 5,220 | 93,300 |
| 2018/05/24 | 5,500 | 5,600 | 5,380 | 5,490 | 57,600 |
| 2018/05/23 | 5,600 | 5,680 | 5,460 | 5,490 | 88,100 |
| 2018/05/22 | 5,730 | 5,760 | 5,510 | 5,620 | 140,500 |
| 2018/05/21 | 5,360 | 5,670 | 5,270 | 5,650 | 175,800 |
| 2018/05/18 | 5,180 | 5,350 | 5,140 | 5,300 | 71,800 |
| 2018/05/17 | 5,100 | 5,300 | 4,990 | 5,230 | 135,900 |
| 2018/05/16 | 5,090 | 5,140 | 4,990 | 5,060 | 94,600 |
| 2018/05/15 | 5,300 | 5,300 | 5,110 | 5,130 | 88,500 |
| 2018/05/14 | 5,280 | 5,350 | 5,110 | 5,330 | 67,100 |
| 2018/05/11 | 5,240 | 5,290 | 5,080 | 5,280 | 94,800 |
| 2018/05/10 | 5,400 | 5,470 | 5,160 | 5,240 | 111,900 |
| 2018/05/09 | 5,560 | 5,620 | 5,340 | 5,360 | 146,100 |
| 2018/05/08 | 5,650 | 5,760 | 5,460 | 5,540 | 145,900 |
| 2018/05/07 | 5,980 | 5,990 | 5,570 | 5,660 | 138,700 |
| 2018/05/02 | 5,970 | 6,060 | 5,920 | 5,960 | 49,200 |
| 2018/05/01 | 6,120 | 6,140 | 5,950 | 5,950 | 66,500 |
| 2018/04/27 | 6,100 | 6,230 | 5,950 | 6,120 | 100,300 |
| 2018/04/26 | 6,200 | 6,250 | 5,950 | 6,020 | 83,700 |
| 2018/04/25 | 5,990 | 6,270 | 5,990 | 6,130 | 100,600 |
| 2018/04/24 | 6,060 | 6,280 | 6,020 | 6,140 | 102,700 |
| 2018/04/23 | 5,790 | 6,250 | 5,700 | 6,070 | 199,700 |
| 2018/04/20 | 5,840 | 6,050 | 5,660 | 5,790 | 189,000 |
| 2018/04/19 | 6,290 | 6,370 | 5,860 | 5,940 | 253,400 |
| 2018/04/18 | 5,570 | 6,340 | 5,490 | 6,300 | 558,400 |
| 2018/04/17 | 5,880 | 5,940 | 5,020 | 5,470 | 746,600 |
| 2018/04/16 | 6,720 | 6,810 | 5,820 | 5,820 | 400,800 |
| 2018/04/13 | 7,360 | 7,360 | 6,720 | 6,820 | 348,000 |
| 2018/04/12 | 6,850 | 6,940 | 6,680 | 6,860 | 130,900 |
| 2018/04/11 | 7,170 | 7,580 | 6,770 | 6,900 | 284,700 |
| 2018/04/10 | 6,430 | 7,310 | 6,250 | 7,250 | 323,100 |
| 2018/04/09 | 6,100 | 6,380 | 5,850 | 6,330 | 177,500 |
| 2018/04/06 | 6,430 | 6,470 | 6,220 | 6,230 | 121,700 |
| 2018/04/05 | 6,760 | 6,760 | 6,310 | 6,370 | 130,400 |
| 2018/04/04 | 6,730 | 6,900 | 6,610 | 6,680 | 124,900 |
| 2018/04/03 | 6,750 | 6,810 | 6,630 | 6,720 | 111,500 |
| 2018/04/02 | 6,930 | 6,990 | 6,790 | 6,880 | 94,900 |
| 2018/03/30 | 6,890 | 6,950 | 6,770 | 6,900 | 129,500 |
| 2018/03/29 | 7,050 | 7,340 | 6,800 | 6,830 | 286,300 |
| 2018/03/28 | 6,820 | 7,110 | 6,800 | 6,890 | 122,200 |
| 2018/03/27 | 7,250 | 7,260 | 6,820 | 6,900 | 142,900 |
| 2018/03/26 | 6,990 | 7,120 | 6,670 | 7,070 | 182,100 |
| 2018/03/23 | 7,100 | 7,420 | 7,000 | 7,090 | 346,200 |
| 2018/03/22 | 7,200 | 7,630 | 7,060 | 7,500 | 737,200 |
| 2018/03/20 | 6,570 | 6,880 | 6,530 | 6,710 | 120,600 |
| 2018/03/19 | 6,860 | 6,910 | 6,420 | 6,770 | 217,200 |
| 2018/03/16 | 7,170 | 7,210 | 6,980 | 7,010 | 124,400 |
| 2018/03/15 | 7,100 | 7,380 | 6,890 | 7,220 | 231,900 |
| 2018/03/14 | 7,070 | 7,250 | 6,960 | 6,990 | 201,300 |
| 2018/03/13 | 7,320 | 7,390 | 7,100 | 7,150 | 195,800 |
| 2018/03/12 | 7,920 | 7,920 | 6,940 | 7,290 | 505,400 |
| 2018/03/09 | 8,760 | 8,760 | 7,540 | 7,740 | 711,300 |
| 2018/03/08 | 8,060 | 8,260 | 7,880 | 7,910 | 148,400 |
| 2018/03/07 | 8,220 | 8,450 | 7,790 | 7,920 | 250,700 |
| 2018/03/06 | 8,410 | 8,780 | 8,180 | 8,210 | 267,400 |
| 2018/03/05 | 8,930 | 9,070 | 7,910 | 7,970 | 475,900 |
| 2018/03/02 | 8,710 | 9,120 | 8,710 | 9,010 | 175,500 |
| 2018/03/01 | 9,150 | 9,210 | 8,950 | 9,010 | 269,300 |
| 2018/02/28 | 8,820 | 9,370 | 8,800 | 9,290 | 292,100 |
| 2018/02/27 | 9,170 | 9,240 | 8,800 | 8,820 | 195,100 |
| 2018/02/26 | 9,310 | 9,500 | 8,890 | 9,160 | 326,000 |
| 2018/02/23 | 8,870 | 9,270 | 8,680 | 9,170 | 377,400 |
| 2018/02/22 | 8,900 | 9,180 | 8,720 | 8,960 | 269,300 |
| 2018/02/21 | 9,580 | 9,850 | 8,950 | 8,970 | 555,500 |
| 2018/02/20 | 9,170 | 9,620 | 8,830 | 9,580 | 505,400 |
| 2018/02/19 | 8,040 | 9,370 | 8,030 | 9,270 | 893,800 |
| 2018/02/16 | 8,130 | 8,130 | 7,850 | 7,940 | 147,900 |
| 2018/02/15 | 8,410 | 8,410 | 7,900 | 8,020 | 320,200 |
| 2018/02/14 | 8,180 | 8,580 | 7,380 | 7,960 | 549,000 |
| 2018/02/13 | 8,780 | 9,100 | 8,000 | 8,110 | 531,500 |
| 2018/02/09 | 8,000 | 8,500 | 7,780 | 8,400 | 911,300 |
| 2018/02/08 | 8,100 | 9,010 | 7,920 | 8,870 | 996,600 |
| 2018/02/07 | 7,490 | 7,760 | 7,150 | 7,510 | 553,400 |
| 2018/02/06 | 7,450 | 7,510 | 6,700 | 6,760 | 675,700 |
| 2018/02/05 | 8,150 | 8,320 | 7,960 | 8,200 | 365,700 |
| 2018/02/02 | 8,500 | 9,050 | 8,300 | 8,510 | 642,200 |
| 2018/02/01 | 8,400 | 8,570 | 8,060 | 8,370 | 457,100 |
| 2018/01/31 | 7,840 | 8,790 | 7,710 | 8,580 | 959,900 |
| 2018/01/30 | 8,350 | 8,480 | 7,530 | 7,780 | 1,255,100 |
| 2018/01/29 | 7,780 | 7,780 | 7,780 | 7,780 | 44,200 |
| 2018/01/26 | 6,740 | 7,180 | 6,580 | 6,780 | 293,900 |
| 2018/01/25 | 6,570 | 6,920 | 6,510 | 6,660 | 270,400 |
| 2018/01/24 | 6,950 | 7,300 | 6,720 | 6,770 | 578,600 |
| 2018/01/23 | 6,860 | 7,790 | 6,680 | 7,100 | 1,388,700 |
| 2018/01/22 | 7,000 | 7,540 | 6,770 | 6,960 | 1,482,400 |
| 2018/01/19 | 6,040 | 6,660 | 5,960 | 6,660 | 552,800 |
| 2018/01/18 | 5,840 | 6,090 | 5,560 | 5,660 | 674,800 |
| 2018/01/17 | 5,250 | 6,290 | 5,130 | 5,910 | 2,016,300 |
| 2018/01/16 | 5,110 | 5,290 | 4,830 | 5,290 | 1,084,600 |
| 2018/01/15 | 4,590 | 4,590 | 4,590 | 4,590 | 25,800 |
| 2018/01/12 | 3,705 | 3,920 | 3,700 | 3,890 | 170,300 |
| 2018/01/11 | 3,750 | 3,780 | 3,685 | 3,715 | 96,900 |
| 2018/01/10 | 3,785 | 3,835 | 3,745 | 3,780 | 78,700 |
| 2018/01/09 | 3,865 | 3,870 | 3,680 | 3,790 | 160,800 |
| 2018/01/05 | 3,870 | 3,960 | 3,810 | 3,860 | 113,800 |
| 2018/01/04 | 3,930 | 3,945 | 3,755 | 3,880 | 179,800 |