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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,460 | 4,515 | 4,395 | 4,500 | 71,900 |
| 2019/12/27 | 4,355 | 4,450 | 4,310 | 4,445 | 74,300 |
| 2019/12/26 | 4,185 | 4,320 | 4,160 | 4,305 | 159,700 |
| 2019/12/25 | 4,420 | 4,430 | 4,210 | 4,310 | 164,400 |
| 2019/12/24 | 4,400 | 4,440 | 4,320 | 4,435 | 106,700 |
| 2019/12/23 | 4,300 | 4,460 | 4,250 | 4,360 | 182,000 |
| 2019/12/20 | 4,150 | 4,300 | 4,040 | 4,240 | 327,400 |
| 2019/12/19 | 3,760 | 3,795 | 3,755 | 3,760 | 19,800 |
| 2019/12/18 | 3,835 | 3,835 | 3,740 | 3,760 | 24,300 |
| 2019/12/17 | 3,735 | 3,810 | 3,705 | 3,810 | 29,700 |
| 2019/12/16 | 3,750 | 3,815 | 3,705 | 3,705 | 39,900 |
| 2019/12/13 | 3,910 | 3,945 | 3,745 | 3,750 | 102,200 |
| 2019/12/12 | 3,930 | 3,970 | 3,910 | 3,910 | 41,300 |
| 2019/12/11 | 3,935 | 4,000 | 3,920 | 3,925 | 48,100 |
| 2019/12/10 | 4,100 | 4,120 | 3,835 | 3,930 | 220,500 |
| 2019/12/09 | 4,220 | 4,270 | 4,185 | 4,235 | 32,400 |
| 2019/12/06 | 4,230 | 4,330 | 4,210 | 4,215 | 55,500 |
| 2019/12/05 | 4,290 | 4,305 | 4,180 | 4,245 | 67,200 |
| 2019/12/04 | 4,095 | 4,290 | 4,050 | 4,290 | 80,400 |
| 2019/12/03 | 4,060 | 4,140 | 4,040 | 4,105 | 27,000 |
| 2019/12/02 | 4,120 | 4,185 | 4,060 | 4,120 | 40,900 |
| 2019/11/29 | 4,100 | 4,140 | 4,035 | 4,120 | 49,000 |
| 2019/11/28 | 4,015 | 4,190 | 3,990 | 4,070 | 85,600 |
| 2019/11/27 | 3,940 | 4,070 | 3,935 | 4,015 | 84,500 |
| 2019/11/26 | 3,960 | 3,980 | 3,880 | 3,980 | 53,800 |
| 2019/11/25 | 3,860 | 3,935 | 3,860 | 3,920 | 58,600 |
| 2019/11/22 | 3,750 | 3,840 | 3,750 | 3,825 | 34,700 |
| 2019/11/21 | 3,880 | 3,920 | 3,775 | 3,780 | 71,500 |
| 2019/11/20 | 3,715 | 3,875 | 3,715 | 3,845 | 76,000 |
| 2019/11/19 | 3,655 | 3,710 | 3,655 | 3,710 | 20,200 |
| 2019/11/18 | 3,645 | 3,690 | 3,630 | 3,655 | 24,200 |
| 2019/11/15 | 3,695 | 3,695 | 3,650 | 3,655 | 13,300 |
| 2019/11/14 | 3,700 | 3,735 | 3,650 | 3,650 | 29,500 |
| 2019/11/13 | 3,710 | 3,710 | 3,650 | 3,675 | 28,100 |
| 2019/11/12 | 3,655 | 3,735 | 3,655 | 3,710 | 20,900 |
| 2019/11/11 | 3,720 | 3,750 | 3,660 | 3,660 | 34,400 |
| 2019/11/08 | 3,725 | 3,725 | 3,680 | 3,695 | 14,200 |
| 2019/11/07 | 3,700 | 3,740 | 3,675 | 3,685 | 24,200 |
| 2019/11/06 | 3,755 | 3,765 | 3,650 | 3,700 | 45,700 |
| 2019/11/05 | 3,785 | 3,850 | 3,745 | 3,755 | 34,400 |
| 2019/11/01 | 3,735 | 3,790 | 3,690 | 3,740 | 28,500 |
| 2019/10/31 | 3,720 | 3,750 | 3,680 | 3,735 | 18,700 |
| 2019/10/30 | 3,780 | 3,800 | 3,680 | 3,700 | 48,500 |
| 2019/10/29 | 3,770 | 3,840 | 3,765 | 3,780 | 34,300 |
| 2019/10/28 | 3,910 | 3,910 | 3,780 | 3,790 | 39,400 |
| 2019/10/25 | 3,895 | 3,930 | 3,810 | 3,865 | 32,700 |
| 2019/10/24 | 3,850 | 3,940 | 3,840 | 3,935 | 46,000 |
| 2019/10/23 | 3,735 | 3,870 | 3,695 | 3,835 | 72,500 |
| 2019/10/21 | 3,675 | 3,725 | 3,615 | 3,680 | 50,200 |
| 2019/10/18 | 3,605 | 3,720 | 3,595 | 3,705 | 85,100 |
| 2019/10/17 | 3,745 | 3,795 | 3,610 | 3,640 | 92,800 |
| 2019/10/16 | 3,945 | 3,945 | 3,760 | 3,790 | 107,600 |
| 2019/10/15 | 4,165 | 4,210 | 3,840 | 3,990 | 167,600 |
| 2019/10/11 | 3,925 | 3,980 | 3,870 | 3,955 | 35,800 |
| 2019/10/10 | 4,080 | 4,085 | 3,940 | 3,965 | 45,400 |
| 2019/10/09 | 4,080 | 4,165 | 4,020 | 4,110 | 38,700 |
| 2019/10/08 | 4,100 | 4,175 | 4,100 | 4,110 | 50,100 |
| 2019/10/07 | 4,090 | 4,095 | 4,015 | 4,090 | 23,900 |
| 2019/10/04 | 3,975 | 4,055 | 3,965 | 4,055 | 48,000 |
| 2019/10/03 | 3,950 | 4,015 | 3,905 | 3,920 | 30,100 |
| 2019/10/02 | 3,935 | 4,035 | 3,920 | 3,990 | 29,200 |
| 2019/10/01 | 4,050 | 4,055 | 3,950 | 3,950 | 56,400 |
| 2019/09/30 | 4,095 | 4,100 | 3,995 | 4,090 | 28,900 |
| 2019/09/27 | 4,005 | 4,065 | 3,980 | 4,060 | 33,800 |
| 2019/09/26 | 3,950 | 4,010 | 3,940 | 3,965 | 29,400 |
| 2019/09/25 | 3,990 | 3,990 | 3,865 | 3,910 | 61,200 |
| 2019/09/24 | 3,870 | 4,030 | 3,870 | 4,005 | 78,300 |
| 2019/09/20 | 3,755 | 3,845 | 3,750 | 3,830 | 33,000 |
| 2019/09/19 | 3,755 | 3,795 | 3,710 | 3,720 | 32,300 |
| 2019/09/18 | 3,635 | 3,730 | 3,635 | 3,695 | 36,200 |
| 2019/09/17 | 3,635 | 3,670 | 3,615 | 3,635 | 21,100 |
| 2019/09/13 | 3,695 | 3,695 | 3,620 | 3,635 | 31,400 |
| 2019/09/12 | 3,850 | 3,910 | 3,565 | 3,695 | 96,400 |
| 2019/09/11 | 3,900 | 3,925 | 3,850 | 3,870 | 21,700 |
| 2019/09/10 | 4,000 | 4,035 | 3,865 | 3,900 | 103,100 |
| 2019/09/09 | 3,780 | 4,100 | 3,765 | 4,010 | 123,400 |
| 2019/09/06 | 3,820 | 3,855 | 3,735 | 3,815 | 29,400 |
| 2019/09/05 | 3,840 | 3,905 | 3,820 | 3,820 | 33,600 |
| 2019/09/04 | 3,830 | 3,880 | 3,800 | 3,840 | 13,900 |
| 2019/09/03 | 3,830 | 3,880 | 3,780 | 3,840 | 36,800 |
| 2019/09/02 | 3,810 | 3,880 | 3,785 | 3,795 | 26,200 |
| 2019/08/30 | 3,685 | 3,845 | 3,685 | 3,795 | 44,900 |
| 2019/08/29 | 3,720 | 3,865 | 3,690 | 3,710 | 42,300 |
| 2019/08/28 | 3,725 | 3,765 | 3,630 | 3,720 | 39,300 |
| 2019/08/27 | 3,820 | 3,820 | 3,750 | 3,765 | 19,100 |
| 2019/08/26 | 3,740 | 3,805 | 3,690 | 3,800 | 53,900 |
| 2019/08/23 | 3,815 | 3,870 | 3,800 | 3,850 | 26,000 |
| 2019/08/22 | 3,880 | 3,890 | 3,775 | 3,815 | 37,200 |
| 2019/08/21 | 3,740 | 3,880 | 3,715 | 3,875 | 58,400 |
| 2019/08/20 | 3,740 | 3,845 | 3,710 | 3,745 | 56,500 |
| 2019/08/19 | 3,685 | 3,800 | 3,685 | 3,740 | 51,600 |
| 2019/08/16 | 3,750 | 3,770 | 3,680 | 3,700 | 17,400 |
| 2019/08/15 | 3,655 | 3,765 | 3,650 | 3,735 | 38,300 |
| 2019/08/14 | 3,790 | 3,810 | 3,725 | 3,775 | 47,400 |
| 2019/08/13 | 3,600 | 3,750 | 3,600 | 3,710 | 40,800 |
| 2019/08/09 | 3,670 | 3,685 | 3,625 | 3,675 | 37,700 |
| 2019/08/08 | 3,565 | 3,635 | 3,525 | 3,615 | 43,500 |
| 2019/08/07 | 3,440 | 3,550 | 3,415 | 3,545 | 69,200 |
| 2019/08/06 | 3,275 | 3,380 | 3,225 | 3,380 | 52,100 |
| 2019/08/05 | 3,300 | 3,455 | 3,280 | 3,375 | 75,400 |
| 2019/08/02 | 3,325 | 3,375 | 3,280 | 3,310 | 44,000 |
| 2019/08/01 | 3,440 | 3,440 | 3,330 | 3,390 | 45,000 |
| 2019/07/31 | 3,500 | 3,515 | 3,440 | 3,440 | 32,700 |
| 2019/07/30 | 3,455 | 3,505 | 3,420 | 3,440 | 45,600 |
| 2019/07/29 | 3,490 | 3,515 | 3,365 | 3,385 | 74,500 |
| 2019/07/26 | 3,510 | 3,550 | 3,470 | 3,490 | 41,400 |
| 2019/07/25 | 3,610 | 3,610 | 3,540 | 3,550 | 34,300 |
| 2019/07/24 | 3,600 | 3,625 | 3,530 | 3,550 | 46,800 |
| 2019/07/23 | 3,810 | 3,810 | 3,575 | 3,610 | 132,800 |
| 2019/07/22 | 3,785 | 3,880 | 3,730 | 3,780 | 54,400 |
| 2019/07/19 | 3,790 | 3,880 | 3,730 | 3,740 | 50,100 |
| 2019/07/18 | 3,915 | 3,915 | 3,755 | 3,765 | 82,900 |
| 2019/07/17 | 4,285 | 4,285 | 4,005 | 4,005 | 69,900 |
| 2019/07/16 | 4,000 | 4,345 | 3,830 | 4,230 | 306,400 |
| 2019/07/12 | 3,725 | 3,730 | 3,605 | 3,685 | 50,300 |
| 2019/07/11 | 3,690 | 3,760 | 3,595 | 3,740 | 75,000 |
| 2019/07/10 | 3,630 | 3,740 | 3,630 | 3,735 | 63,500 |
| 2019/07/09 | 3,610 | 3,730 | 3,610 | 3,665 | 41,200 |
| 2019/07/08 | 3,610 | 3,695 | 3,520 | 3,610 | 62,300 |
| 2019/07/05 | 3,560 | 3,700 | 3,540 | 3,645 | 91,300 |
| 2019/07/04 | 3,370 | 3,565 | 3,345 | 3,500 | 110,100 |
| 2019/07/03 | 3,350 | 3,370 | 3,320 | 3,345 | 15,500 |
| 2019/07/02 | 3,365 | 3,400 | 3,330 | 3,380 | 36,400 |
| 2019/07/01 | 3,280 | 3,380 | 3,275 | 3,335 | 41,200 |
| 2019/06/28 | 3,175 | 3,265 | 3,170 | 3,225 | 20,200 |
| 2019/06/27 | 3,165 | 3,205 | 3,160 | 3,180 | 13,200 |
| 2019/06/26 | 3,180 | 3,210 | 3,140 | 3,200 | 7,400 |
| 2019/06/25 | 3,200 | 3,235 | 3,145 | 3,160 | 14,800 |
| 2019/06/24 | 3,270 | 3,270 | 3,145 | 3,220 | 37,300 |
| 2019/06/21 | 3,310 | 3,315 | 3,265 | 3,265 | 30,600 |
| 2019/06/20 | 3,275 | 3,345 | 3,250 | 3,310 | 32,100 |
| 2019/06/19 | 3,285 | 3,325 | 3,260 | 3,305 | 33,100 |
| 2019/06/18 | 3,400 | 3,420 | 3,235 | 3,235 | 69,500 |
| 2019/06/17 | 3,275 | 3,380 | 3,260 | 3,350 | 116,000 |
| 2019/06/14 | 3,180 | 3,250 | 3,150 | 3,250 | 52,200 |
| 2019/06/13 | 3,140 | 3,245 | 3,120 | 3,135 | 91,400 |
| 2019/06/12 | 3,215 | 3,220 | 3,105 | 3,145 | 154,500 |
| 2019/06/11 | 3,400 | 3,420 | 3,235 | 3,245 | 191,500 |
| 2019/06/10 | 3,625 | 3,655 | 3,360 | 3,395 | 394,900 |
| 2019/06/07 | 3,950 | 4,065 | 3,950 | 4,030 | 29,900 |
| 2019/06/06 | 3,995 | 4,005 | 3,890 | 3,890 | 12,500 |
| 2019/06/05 | 3,970 | 4,000 | 3,910 | 4,000 | 21,200 |
| 2019/06/04 | 3,910 | 3,935 | 3,780 | 3,870 | 45,400 |
| 2019/06/03 | 3,980 | 4,050 | 3,890 | 3,975 | 25,700 |
| 2019/05/31 | 4,150 | 4,225 | 4,035 | 4,050 | 42,700 |
| 2019/05/30 | 4,300 | 4,300 | 4,135 | 4,160 | 44,300 |
| 2019/05/29 | 4,235 | 4,295 | 4,190 | 4,295 | 28,500 |
| 2019/05/28 | 4,250 | 4,365 | 4,220 | 4,235 | 39,800 |
| 2019/05/27 | 4,240 | 4,280 | 4,135 | 4,210 | 38,500 |
| 2019/05/24 | 4,200 | 4,260 | 4,155 | 4,185 | 32,600 |
| 2019/05/23 | 4,300 | 4,315 | 4,220 | 4,275 | 28,400 |
| 2019/05/22 | 4,150 | 4,315 | 4,105 | 4,245 | 104,600 |
| 2019/05/21 | 3,985 | 4,125 | 3,880 | 4,100 | 78,400 |
| 2019/05/20 | 4,000 | 4,045 | 3,920 | 3,945 | 31,100 |
| 2019/05/17 | 4,045 | 4,045 | 3,955 | 3,990 | 30,200 |
| 2019/05/16 | 4,030 | 4,055 | 3,935 | 3,980 | 48,200 |
| 2019/05/15 | 3,885 | 4,005 | 3,840 | 3,970 | 56,200 |
| 2019/05/14 | 3,745 | 3,820 | 3,685 | 3,790 | 73,100 |
| 2019/05/13 | 3,960 | 3,960 | 3,850 | 3,855 | 36,300 |
| 2019/05/10 | 3,920 | 4,035 | 3,870 | 3,905 | 78,600 |
| 2019/05/09 | 3,980 | 4,010 | 3,925 | 3,955 | 86,700 |
| 2019/05/08 | 3,810 | 3,960 | 3,805 | 3,925 | 66,000 |
| 2019/05/07 | 3,810 | 3,980 | 3,805 | 3,830 | 96,500 |
| 2019/04/26 | 3,810 | 3,915 | 3,795 | 3,840 | 75,700 |
| 2019/04/25 | 3,875 | 3,915 | 3,790 | 3,875 | 90,000 |
| 2019/04/24 | 3,800 | 3,890 | 3,790 | 3,875 | 71,000 |
| 2019/04/23 | 3,850 | 3,910 | 3,765 | 3,770 | 79,200 |
| 2019/04/22 | 3,760 | 3,945 | 3,750 | 3,900 | 181,700 |
| 2019/04/19 | 3,640 | 3,840 | 3,640 | 3,725 | 177,500 |
| 2019/04/18 | 3,760 | 3,820 | 3,590 | 3,610 | 209,700 |
| 2019/04/17 | 3,875 | 3,900 | 3,550 | 3,760 | 480,600 |
| 2019/04/16 | 4,070 | 4,105 | 3,840 | 3,860 | 343,600 |
| 2019/04/15 | 4,415 | 4,450 | 4,040 | 4,040 | 523,700 |
| 2019/04/12 | 5,120 | 5,260 | 4,820 | 5,040 | 242,400 |
| 2019/04/11 | 5,300 | 5,340 | 5,020 | 5,050 | 174,300 |
| 2019/04/10 | 4,980 | 5,300 | 4,965 | 5,290 | 172,900 |
| 2019/04/09 | 4,900 | 5,120 | 4,900 | 5,030 | 190,200 |
| 2019/04/08 | 4,890 | 5,020 | 4,855 | 4,875 | 145,900 |
| 2019/04/05 | 4,890 | 5,020 | 4,815 | 4,855 | 100,800 |
| 2019/04/04 | 4,920 | 4,980 | 4,865 | 4,865 | 55,600 |
| 2019/04/03 | 4,850 | 4,935 | 4,745 | 4,895 | 54,200 |
| 2019/04/02 | 4,895 | 4,930 | 4,750 | 4,830 | 75,700 |
| 2019/04/01 | 4,935 | 5,020 | 4,825 | 4,890 | 116,900 |
| 2019/03/29 | 4,855 | 4,935 | 4,730 | 4,845 | 79,500 |
| 2019/03/28 | 4,725 | 4,830 | 4,640 | 4,830 | 55,200 |
| 2019/03/27 | 4,695 | 4,790 | 4,695 | 4,775 | 53,300 |
| 2019/03/26 | 4,615 | 4,670 | 4,585 | 4,670 | 50,200 |
| 2019/03/25 | 4,550 | 4,635 | 4,480 | 4,555 | 79,500 |
| 2019/03/22 | 4,885 | 4,955 | 4,640 | 4,650 | 171,800 |
| 2019/03/20 | 4,830 | 4,915 | 4,760 | 4,800 | 67,600 |
| 2019/03/19 | 5,130 | 5,170 | 4,805 | 4,880 | 199,200 |
| 2019/03/18 | 4,870 | 5,190 | 4,870 | 5,090 | 163,200 |
| 2019/03/15 | 4,830 | 5,020 | 4,760 | 4,770 | 115,100 |
| 2019/03/14 | 4,855 | 4,940 | 4,820 | 4,820 | 52,600 |
| 2019/03/13 | 4,770 | 4,830 | 4,715 | 4,825 | 27,400 |
| 2019/03/12 | 4,775 | 4,910 | 4,755 | 4,770 | 55,200 |
| 2019/03/11 | 4,700 | 4,740 | 4,525 | 4,705 | 55,100 |
| 2019/03/08 | 4,705 | 4,760 | 4,570 | 4,675 | 72,100 |
| 2019/03/07 | 4,995 | 4,995 | 4,775 | 4,800 | 62,100 |
| 2019/03/06 | 5,060 | 5,120 | 4,835 | 4,980 | 101,000 |
| 2019/03/05 | 4,835 | 5,000 | 4,770 | 5,000 | 76,200 |
| 2019/03/04 | 4,790 | 4,985 | 4,790 | 4,860 | 94,200 |
| 2019/03/01 | 4,785 | 4,905 | 4,725 | 4,775 | 62,100 |
| 2019/02/28 | 4,890 | 4,890 | 4,715 | 4,715 | 37,100 |
| 2019/02/27 | 4,665 | 4,860 | 4,630 | 4,840 | 57,400 |
| 2019/02/26 | 4,800 | 4,860 | 4,605 | 4,675 | 81,300 |
| 2019/02/25 | 4,945 | 4,980 | 4,800 | 4,825 | 54,200 |
| 2019/02/22 | 4,810 | 4,875 | 4,710 | 4,875 | 74,800 |
| 2019/02/21 | 4,840 | 5,010 | 4,795 | 4,850 | 112,100 |
| 2019/02/20 | 5,020 | 5,060 | 4,805 | 4,820 | 103,700 |
| 2019/02/19 | 4,835 | 5,050 | 4,755 | 4,975 | 130,400 |
| 2019/02/18 | 4,635 | 4,915 | 4,615 | 4,880 | 203,300 |
| 2019/02/15 | 4,430 | 4,575 | 4,420 | 4,480 | 57,400 |
| 2019/02/14 | 4,570 | 4,705 | 4,435 | 4,470 | 110,100 |
| 2019/02/13 | 4,340 | 4,570 | 4,340 | 4,515 | 96,000 |
| 2019/02/12 | 4,380 | 4,505 | 4,315 | 4,325 | 109,000 |
| 2019/02/08 | 4,470 | 4,510 | 4,275 | 4,325 | 158,700 |
| 2019/02/07 | 4,690 | 4,720 | 4,485 | 4,520 | 144,500 |
| 2019/02/06 | 4,660 | 4,735 | 4,590 | 4,700 | 105,200 |
| 2019/02/05 | 4,790 | 4,845 | 4,580 | 4,640 | 136,400 |
| 2019/02/04 | 4,645 | 4,830 | 4,565 | 4,720 | 150,600 |
| 2019/02/01 | 4,725 | 4,855 | 4,625 | 4,640 | 119,500 |
| 2019/01/31 | 4,685 | 4,890 | 4,550 | 4,750 | 221,100 |
| 2019/01/30 | 4,735 | 4,785 | 4,455 | 4,475 | 324,600 |
| 2019/01/29 | 4,725 | 4,975 | 4,620 | 4,945 | 179,600 |
| 2019/01/28 | 4,915 | 4,950 | 4,600 | 4,725 | 168,800 |
| 2019/01/25 | 5,100 | 5,200 | 4,850 | 4,915 | 198,800 |
| 2019/01/24 | 5,210 | 5,330 | 5,070 | 5,100 | 92,300 |
| 2019/01/23 | 5,000 | 5,370 | 4,920 | 5,260 | 166,700 |
| 2019/01/22 | 5,090 | 5,220 | 4,910 | 5,070 | 155,300 |
| 2019/01/21 | 5,570 | 5,570 | 5,030 | 5,100 | 192,800 |
| 2019/01/18 | 5,290 | 5,620 | 5,160 | 5,480 | 281,100 |
| 2019/01/17 | 4,910 | 5,470 | 4,820 | 5,370 | 422,900 |
| 2019/01/16 | 4,940 | 5,100 | 4,685 | 4,770 | 435,500 |
| 2019/01/15 | 4,855 | 4,995 | 4,755 | 4,995 | 264,400 |
| 2019/01/11 | 3,970 | 4,440 | 3,930 | 4,295 | 176,100 |
| 2019/01/10 | 3,870 | 3,940 | 3,780 | 3,835 | 32,600 |
| 2019/01/09 | 4,040 | 4,065 | 3,905 | 3,925 | 56,400 |
| 2019/01/08 | 3,985 | 4,075 | 3,935 | 3,965 | 63,300 |
| 2019/01/07 | 3,715 | 4,005 | 3,710 | 3,915 | 90,800 |
| 2019/01/04 | 3,440 | 3,590 | 3,375 | 3,570 | 48,100 |