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 |
|---|---|---|---|---|---|
| 2022/12/30 | 927 | 944 | 920 | 925 | 7,500 |
| 2022/12/29 | 905 | 934 | 905 | 926 | 9,900 |
| 2022/12/28 | 905 | 910 | 884 | 900 | 25,600 |
| 2022/12/27 | 902 | 926 | 902 | 910 | 21,700 |
| 2022/12/26 | 950 | 950 | 902 | 902 | 19,600 |
| 2022/12/23 | 969 | 969 | 941 | 957 | 13,100 |
| 2022/12/22 | 944 | 983 | 937 | 971 | 19,700 |
| 2022/12/21 | 943 | 947 | 913 | 933 | 23,600 |
| 2022/12/20 | 998 | 998 | 946 | 948 | 16,700 |
| 2022/12/19 | 1,013 | 1,013 | 992 | 992 | 8,700 |
| 2022/12/16 | 1,004 | 1,020 | 1,001 | 1,010 | 5,700 |
| 2022/12/15 | 1,011 | 1,012 | 1,007 | 1,010 | 9,200 |
| 2022/12/14 | 1,007 | 1,012 | 1,000 | 1,011 | 4,700 |
| 2022/12/13 | 1,019 | 1,021 | 1,002 | 1,002 | 8,300 |
| 2022/12/12 | 1,015 | 1,025 | 1,001 | 1,020 | 8,500 |
| 2022/12/09 | 1,017 | 1,028 | 1,015 | 1,015 | 4,200 |
| 2022/12/08 | 1,029 | 1,029 | 997 | 1,017 | 7,300 |
| 2022/12/07 | 1,002 | 1,029 | 992 | 1,029 | 6,600 |
| 2022/12/06 | 1,001 | 1,004 | 977 | 1,002 | 16,100 |
| 2022/12/05 | 1,036 | 1,036 | 1,002 | 1,008 | 16,000 |
| 2022/12/02 | 1,045 | 1,046 | 1,034 | 1,036 | 9,900 |
| 2022/12/01 | 1,070 | 1,080 | 1,045 | 1,053 | 11,000 |
| 2022/11/30 | 1,085 | 1,085 | 1,065 | 1,068 | 5,600 |
| 2022/11/29 | 1,100 | 1,100 | 1,085 | 1,085 | 5,000 |
| 2022/11/28 | 1,092 | 1,120 | 1,091 | 1,115 | 7,500 |
| 2022/11/25 | 1,129 | 1,129 | 1,092 | 1,096 | 9,300 |
| 2022/11/24 | 1,137 | 1,140 | 1,113 | 1,129 | 6,800 |
| 2022/11/22 | 1,109 | 1,134 | 1,088 | 1,134 | 16,100 |
| 2022/11/21 | 1,090 | 1,109 | 1,075 | 1,109 | 16,300 |
| 2022/11/18 | 1,070 | 1,089 | 1,063 | 1,088 | 5,500 |
| 2022/11/17 | 1,074 | 1,089 | 1,059 | 1,060 | 6,400 |
| 2022/11/16 | 1,110 | 1,110 | 1,073 | 1,074 | 5,200 |
| 2022/11/15 | 1,088 | 1,110 | 1,073 | 1,110 | 4,600 |
| 2022/11/14 | 1,100 | 1,100 | 1,072 | 1,079 | 8,500 |
| 2022/11/11 | 1,102 | 1,102 | 1,067 | 1,086 | 8,900 |
| 2022/11/10 | 1,109 | 1,110 | 1,055 | 1,055 | 12,200 |
| 2022/11/09 | 1,073 | 1,108 | 1,064 | 1,108 | 17,100 |
| 2022/11/08 | 1,039 | 1,077 | 1,039 | 1,073 | 12,400 |
| 2022/11/07 | 1,053 | 1,060 | 1,039 | 1,039 | 9,200 |
| 2022/11/04 | 1,030 | 1,061 | 1,021 | 1,055 | 18,900 |
| 2022/11/02 | 1,030 | 1,045 | 1,020 | 1,030 | 16,600 |
| 2022/11/01 | 1,029 | 1,051 | 1,029 | 1,032 | 11,000 |
| 2022/10/31 | 1,037 | 1,050 | 1,011 | 1,032 | 14,400 |
| 2022/10/28 | 1,009 | 1,047 | 1,002 | 1,037 | 33,400 |
| 2022/10/27 | 1,018 | 1,026 | 1,009 | 1,012 | 11,300 |
| 2022/10/26 | 1,028 | 1,044 | 1,018 | 1,018 | 6,500 |
| 2022/10/25 | 1,023 | 1,037 | 1,020 | 1,028 | 10,800 |
| 2022/10/24 | 1,049 | 1,049 | 1,001 | 1,030 | 17,700 |
| 2022/10/21 | 1,024 | 1,032 | 1,024 | 1,030 | 5,400 |
| 2022/10/20 | 1,024 | 1,051 | 1,021 | 1,031 | 12,000 |
| 2022/10/19 | 1,025 | 1,037 | 1,005 | 1,037 | 16,100 |
| 2022/10/18 | 1,039 | 1,055 | 1,016 | 1,028 | 18,200 |
| 2022/10/17 | 1,077 | 1,077 | 1,007 | 1,039 | 25,400 |
| 2022/10/14 | 1,036 | 1,083 | 999 | 1,083 | 41,400 |
| 2022/10/13 | 1,117 | 1,120 | 1,048 | 1,050 | 32,700 |
| 2022/10/12 | 1,163 | 1,178 | 1,115 | 1,115 | 22,100 |
| 2022/10/11 | 1,201 | 1,201 | 1,157 | 1,174 | 24,500 |
| 2022/10/07 | 1,205 | 1,225 | 1,180 | 1,225 | 7,500 |
| 2022/10/06 | 1,200 | 1,219 | 1,183 | 1,202 | 15,400 |
| 2022/10/05 | 1,208 | 1,213 | 1,179 | 1,195 | 15,500 |
| 2022/10/04 | 1,171 | 1,210 | 1,171 | 1,203 | 15,600 |
| 2022/10/03 | 1,180 | 1,180 | 1,115 | 1,174 | 21,000 |
| 2022/09/30 | 1,169 | 1,183 | 1,141 | 1,179 | 22,400 |
| 2022/09/29 | 1,187 | 1,218 | 1,172 | 1,183 | 16,200 |
| 2022/09/28 | 1,164 | 1,182 | 1,145 | 1,182 | 18,800 |
| 2022/09/27 | 1,189 | 1,189 | 1,164 | 1,185 | 8,500 |
| 2022/09/26 | 1,181 | 1,182 | 1,152 | 1,162 | 11,600 |
| 2022/09/22 | 1,160 | 1,186 | 1,136 | 1,182 | 18,000 |
| 2022/09/21 | 1,187 | 1,194 | 1,170 | 1,178 | 9,900 |
| 2022/09/20 | 1,224 | 1,224 | 1,191 | 1,208 | 6,500 |
| 2022/09/16 | 1,211 | 1,222 | 1,188 | 1,209 | 17,700 |
| 2022/09/15 | 1,228 | 1,235 | 1,202 | 1,212 | 9,600 |
| 2022/09/14 | 1,225 | 1,257 | 1,209 | 1,235 | 4,800 |
| 2022/09/13 | 1,223 | 1,252 | 1,223 | 1,237 | 11,200 |
| 2022/09/12 | 1,202 | 1,241 | 1,201 | 1,228 | 14,000 |
| 2022/09/09 | 1,198 | 1,231 | 1,198 | 1,221 | 14,300 |
| 2022/09/08 | 1,191 | 1,226 | 1,191 | 1,205 | 9,300 |
| 2022/09/07 | 1,215 | 1,215 | 1,188 | 1,193 | 10,700 |
| 2022/09/06 | 1,173 | 1,240 | 1,173 | 1,228 | 17,300 |
| 2022/09/05 | 1,181 | 1,196 | 1,170 | 1,178 | 9,700 |
| 2022/09/02 | 1,215 | 1,233 | 1,185 | 1,186 | 13,000 |
| 2022/09/01 | 1,240 | 1,240 | 1,210 | 1,214 | 9,000 |
| 2022/08/31 | 1,224 | 1,241 | 1,224 | 1,236 | 5,100 |
| 2022/08/30 | 1,258 | 1,258 | 1,237 | 1,237 | 5,700 |
| 2022/08/29 | 1,234 | 1,251 | 1,220 | 1,243 | 10,900 |
| 2022/08/26 | 1,252 | 1,268 | 1,247 | 1,257 | 4,700 |
| 2022/08/25 | 1,296 | 1,296 | 1,235 | 1,252 | 19,000 |
| 2022/08/24 | 1,232 | 1,244 | 1,224 | 1,236 | 4,800 |
| 2022/08/23 | 1,227 | 1,256 | 1,227 | 1,236 | 4,200 |
| 2022/08/22 | 1,245 | 1,245 | 1,231 | 1,240 | 4,700 |
| 2022/08/19 | 1,287 | 1,287 | 1,251 | 1,263 | 8,500 |
| 2022/08/18 | 1,255 | 1,288 | 1,240 | 1,277 | 8,800 |
| 2022/08/17 | 1,261 | 1,272 | 1,245 | 1,255 | 14,500 |
| 2022/08/16 | 1,281 | 1,281 | 1,251 | 1,254 | 4,600 |
| 2022/08/15 | 1,284 | 1,287 | 1,250 | 1,255 | 9,500 |
| 2022/08/12 | 1,284 | 1,304 | 1,245 | 1,295 | 16,400 |
| 2022/08/10 | 1,285 | 1,285 | 1,230 | 1,231 | 10,500 |
| 2022/08/09 | 1,280 | 1,289 | 1,261 | 1,276 | 7,200 |
| 2022/08/08 | 1,308 | 1,308 | 1,255 | 1,275 | 8,000 |
| 2022/08/05 | 1,275 | 1,310 | 1,275 | 1,289 | 6,300 |
| 2022/08/04 | 1,272 | 1,312 | 1,272 | 1,293 | 8,500 |
| 2022/08/03 | 1,247 | 1,282 | 1,246 | 1,260 | 9,200 |
| 2022/08/02 | 1,289 | 1,305 | 1,266 | 1,266 | 11,100 |
| 2022/08/01 | 1,254 | 1,338 | 1,254 | 1,319 | 36,500 |
| 2022/07/29 | 1,218 | 1,266 | 1,218 | 1,254 | 16,600 |
| 2022/07/28 | 1,225 | 1,230 | 1,195 | 1,218 | 46,200 |
| 2022/07/27 | 1,241 | 1,241 | 1,195 | 1,206 | 14,200 |
| 2022/07/26 | 1,209 | 1,250 | 1,205 | 1,245 | 9,800 |
| 2022/07/25 | 1,263 | 1,263 | 1,208 | 1,227 | 9,200 |
| 2022/07/22 | 1,242 | 1,275 | 1,234 | 1,236 | 12,800 |
| 2022/07/21 | 1,217 | 1,247 | 1,217 | 1,242 | 17,800 |
| 2022/07/20 | 1,229 | 1,229 | 1,193 | 1,214 | 17,700 |
| 2022/07/19 | 1,138 | 1,192 | 1,130 | 1,186 | 23,200 |
| 2022/07/15 | 1,187 | 1,222 | 1,124 | 1,134 | 68,800 |
| 2022/07/14 | 1,269 | 1,269 | 1,237 | 1,247 | 15,300 |
| 2022/07/13 | 1,235 | 1,279 | 1,204 | 1,272 | 21,600 |
| 2022/07/12 | 1,290 | 1,290 | 1,225 | 1,233 | 18,000 |
| 2022/07/11 | 1,276 | 1,328 | 1,276 | 1,290 | 30,100 |
| 2022/07/08 | 1,217 | 1,320 | 1,192 | 1,281 | 59,600 |
| 2022/07/07 | 1,252 | 1,252 | 1,218 | 1,224 | 15,300 |
| 2022/07/06 | 1,255 | 1,278 | 1,237 | 1,242 | 14,100 |
| 2022/07/05 | 1,246 | 1,289 | 1,237 | 1,270 | 22,800 |
| 2022/07/04 | 1,193 | 1,254 | 1,182 | 1,243 | 23,400 |
| 2022/07/01 | 1,199 | 1,203 | 1,161 | 1,183 | 24,500 |
| 2022/06/30 | 1,208 | 1,208 | 1,178 | 1,198 | 19,800 |
| 2022/06/29 | 1,258 | 1,258 | 1,200 | 1,203 | 23,300 |
| 2022/06/28 | 1,203 | 1,267 | 1,199 | 1,264 | 23,100 |
| 2022/06/27 | 1,193 | 1,225 | 1,189 | 1,220 | 24,000 |
| 2022/06/24 | 1,133 | 1,215 | 1,133 | 1,203 | 54,600 |
| 2022/06/23 | 1,111 | 1,138 | 1,104 | 1,122 | 24,900 |
| 2022/06/22 | 1,147 | 1,147 | 1,093 | 1,106 | 23,800 |
| 2022/06/21 | 1,076 | 1,137 | 1,076 | 1,130 | 29,600 |
| 2022/06/20 | 1,091 | 1,091 | 1,035 | 1,046 | 34,700 |
| 2022/06/17 | 1,079 | 1,094 | 1,060 | 1,086 | 35,700 |
| 2022/06/16 | 1,133 | 1,140 | 1,108 | 1,115 | 23,700 |
| 2022/06/15 | 1,160 | 1,162 | 1,112 | 1,116 | 34,200 |
| 2022/06/14 | 1,131 | 1,155 | 1,112 | 1,151 | 21,200 |
| 2022/06/13 | 1,181 | 1,181 | 1,150 | 1,156 | 23,600 |
| 2022/06/10 | 1,219 | 1,225 | 1,190 | 1,217 | 23,700 |
| 2022/06/09 | 1,229 | 1,244 | 1,217 | 1,228 | 15,900 |
| 2022/06/08 | 1,207 | 1,241 | 1,193 | 1,233 | 22,600 |
| 2022/06/07 | 1,210 | 1,238 | 1,200 | 1,200 | 24,800 |
| 2022/06/06 | 1,173 | 1,215 | 1,173 | 1,203 | 22,900 |
| 2022/06/03 | 1,173 | 1,212 | 1,173 | 1,191 | 13,100 |
| 2022/06/02 | 1,220 | 1,220 | 1,157 | 1,166 | 25,000 |
| 2022/06/01 | 1,192 | 1,223 | 1,185 | 1,223 | 13,800 |
| 2022/05/31 | 1,196 | 1,237 | 1,179 | 1,193 | 20,900 |
| 2022/05/30 | 1,146 | 1,220 | 1,146 | 1,216 | 39,200 |
| 2022/05/27 | 1,201 | 1,201 | 1,127 | 1,127 | 28,000 |
| 2022/05/26 | 1,162 | 1,222 | 1,162 | 1,185 | 31,900 |
| 2022/05/25 | 1,200 | 1,201 | 1,163 | 1,167 | 20,300 |
| 2022/05/24 | 1,264 | 1,264 | 1,197 | 1,197 | 29,600 |
| 2022/05/23 | 1,212 | 1,301 | 1,212 | 1,285 | 52,300 |
| 2022/05/20 | 1,178 | 1,208 | 1,161 | 1,199 | 31,100 |
| 2022/05/19 | 1,180 | 1,188 | 1,152 | 1,177 | 19,300 |
| 2022/05/18 | 1,196 | 1,224 | 1,190 | 1,210 | 22,500 |
| 2022/05/17 | 1,186 | 1,196 | 1,160 | 1,196 | 23,300 |
| 2022/05/16 | 1,154 | 1,182 | 1,140 | 1,182 | 39,500 |
| 2022/05/13 | 1,099 | 1,143 | 1,062 | 1,134 | 31,300 |
| 2022/05/12 | 1,118 | 1,138 | 1,087 | 1,088 | 47,600 |
| 2022/05/11 | 1,128 | 1,148 | 1,071 | 1,148 | 58,200 |
| 2022/05/10 | 1,097 | 1,109 | 1,060 | 1,103 | 42,600 |
| 2022/05/09 | 1,095 | 1,107 | 1,076 | 1,097 | 36,700 |
| 2022/05/06 | 1,127 | 1,127 | 1,087 | 1,098 | 56,100 |
| 2022/05/02 | 1,136 | 1,164 | 1,120 | 1,143 | 28,200 |
| 2022/04/28 | 1,146 | 1,151 | 1,123 | 1,148 | 25,000 |
| 2022/04/27 | 1,114 | 1,152 | 1,108 | 1,150 | 33,400 |
| 2022/04/26 | 1,114 | 1,165 | 1,104 | 1,165 | 31,900 |
| 2022/04/25 | 1,135 | 1,149 | 1,095 | 1,095 | 67,800 |
| 2022/04/22 | 1,250 | 1,250 | 1,171 | 1,176 | 66,300 |
| 2022/04/21 | 1,264 | 1,287 | 1,256 | 1,285 | 23,700 |
| 2022/04/20 | 1,308 | 1,308 | 1,249 | 1,267 | 42,900 |
| 2022/04/19 | 1,241 | 1,362 | 1,241 | 1,305 | 61,600 |
| 2022/04/18 | 1,270 | 1,298 | 1,206 | 1,247 | 21,800 |
| 2022/04/15 | 1,202 | 1,290 | 1,202 | 1,280 | 59,000 |
| 2022/04/14 | 1,257 | 1,259 | 1,214 | 1,239 | 37,200 |
| 2022/04/13 | 1,154 | 1,228 | 1,154 | 1,227 | 44,100 |
| 2022/04/12 | 1,165 | 1,200 | 1,152 | 1,158 | 41,200 |
| 2022/04/11 | 1,235 | 1,235 | 1,180 | 1,193 | 41,100 |
| 2022/04/08 | 1,254 | 1,280 | 1,230 | 1,247 | 50,000 |
| 2022/04/07 | 1,286 | 1,286 | 1,226 | 1,254 | 30,700 |
| 2022/04/06 | 1,314 | 1,317 | 1,285 | 1,309 | 25,800 |
| 2022/04/05 | 1,367 | 1,367 | 1,295 | 1,316 | 45,400 |
| 2022/04/04 | 1,228 | 1,324 | 1,228 | 1,324 | 43,300 |
| 2022/04/01 | 1,269 | 1,269 | 1,213 | 1,238 | 25,100 |
| 2022/03/31 | 1,284 | 1,284 | 1,242 | 1,269 | 33,400 |
| 2022/03/30 | 1,246 | 1,299 | 1,242 | 1,295 | 42,100 |
| 2022/03/29 | 1,208 | 1,267 | 1,184 | 1,246 | 74,300 |
| 2022/03/28 | 1,222 | 1,224 | 1,190 | 1,209 | 33,300 |
| 2022/03/25 | 1,255 | 1,255 | 1,205 | 1,238 | 31,600 |
| 2022/03/24 | 1,218 | 1,258 | 1,207 | 1,255 | 30,900 |
| 2022/03/23 | 1,200 | 1,255 | 1,196 | 1,239 | 47,000 |
| 2022/03/22 | 1,230 | 1,243 | 1,177 | 1,192 | 66,900 |
| 2022/03/18 | 1,222 | 1,278 | 1,210 | 1,267 | 43,800 |
| 2022/03/17 | 1,197 | 1,250 | 1,190 | 1,241 | 66,700 |
| 2022/03/16 | 1,100 | 1,180 | 1,099 | 1,170 | 42,100 |
| 2022/03/15 | 1,111 | 1,111 | 1,067 | 1,098 | 36,400 |
| 2022/03/14 | 1,099 | 1,140 | 1,089 | 1,120 | 43,800 |
| 2022/03/11 | 1,074 | 1,110 | 1,067 | 1,104 | 42,700 |
| 2022/03/10 | 1,089 | 1,115 | 1,074 | 1,105 | 41,600 |
| 2022/03/09 | 1,041 | 1,054 | 1,017 | 1,029 | 46,800 |
| 2022/03/08 | 1,052 | 1,075 | 1,000 | 1,023 | 63,600 |
| 2022/03/07 | 1,084 | 1,090 | 1,021 | 1,056 | 84,700 |
| 2022/03/04 | 1,150 | 1,150 | 1,094 | 1,100 | 43,700 |
| 2022/03/03 | 1,162 | 1,181 | 1,140 | 1,150 | 53,100 |
| 2022/03/02 | 1,157 | 1,186 | 1,128 | 1,152 | 36,400 |
| 2022/03/01 | 1,150 | 1,195 | 1,150 | 1,187 | 57,700 |
| 2022/02/28 | 1,121 | 1,147 | 1,086 | 1,130 | 49,500 |
| 2022/02/25 | 1,080 | 1,147 | 1,078 | 1,123 | 77,000 |
| 2022/02/24 | 1,063 | 1,096 | 1,006 | 1,068 | 143,700 |
| 2022/02/22 | 1,110 | 1,141 | 1,067 | 1,081 | 62,200 |
| 2022/02/21 | 1,191 | 1,191 | 1,122 | 1,131 | 69,600 |
| 2022/02/18 | 1,183 | 1,217 | 1,151 | 1,191 | 92,600 |
| 2022/02/17 | 1,186 | 1,209 | 1,165 | 1,191 | 95,300 |
| 2022/02/16 | 1,169 | 1,218 | 1,159 | 1,186 | 105,900 |
| 2022/02/15 | 1,165 | 1,174 | 1,112 | 1,119 | 137,600 |
| 2022/02/14 | 1,187 | 1,202 | 1,158 | 1,158 | 127,600 |
| 2022/02/10 | 1,190 | 1,217 | 1,167 | 1,205 | 129,600 |
| 2022/02/09 | 1,161 | 1,196 | 1,151 | 1,187 | 124,200 |
| 2022/02/08 | 1,126 | 1,166 | 1,107 | 1,150 | 161,200 |
| 2022/02/07 | 1,183 | 1,198 | 1,126 | 1,131 | 195,900 |
| 2022/02/04 | 1,189 | 1,206 | 1,150 | 1,200 | 211,800 |
| 2022/02/03 | 1,160 | 1,195 | 1,130 | 1,191 | 187,700 |
| 2022/02/02 | 1,103 | 1,174 | 1,090 | 1,169 | 274,200 |
| 2022/02/01 | 1,020 | 1,143 | 1,006 | 1,075 | 651,000 |
| 2022/01/31 | 955 | 1,030 | 953 | 1,030 | 493,000 |
| 2022/01/28 | 890 | 902 | 854 | 880 | 139,400 |
| 2022/01/27 | 960 | 963 | 875 | 887 | 170,700 |
| 2022/01/26 | 951 | 982 | 932 | 962 | 153,500 |
| 2022/01/25 | 1,025 | 1,028 | 941 | 947 | 251,700 |
| 2022/01/24 | 1,061 | 1,075 | 1,019 | 1,037 | 165,000 |
| 2022/01/21 | 1,091 | 1,109 | 1,067 | 1,091 | 164,400 |
| 2022/01/20 | 1,140 | 1,153 | 1,090 | 1,116 | 204,900 |
| 2022/01/19 | 1,246 | 1,261 | 1,135 | 1,149 | 312,400 |
| 2022/01/18 | 1,331 | 1,413 | 1,262 | 1,270 | 594,400 |
| 2022/01/17 | 1,566 | 1,566 | 1,566 | 1,566 | 6,400 |
| 2022/01/14 | 2,064 | 2,101 | 2,010 | 2,066 | 120,000 |
| 2022/01/13 | 2,193 | 2,211 | 2,060 | 2,064 | 100,000 |
| 2022/01/12 | 2,206 | 2,263 | 2,201 | 2,243 | 36,100 |
| 2022/01/11 | 2,189 | 2,214 | 2,142 | 2,199 | 42,200 |
| 2022/01/07 | 2,163 | 2,225 | 2,143 | 2,189 | 42,700 |
| 2022/01/06 | 2,199 | 2,213 | 2,141 | 2,141 | 39,400 |
| 2022/01/05 | 2,315 | 2,324 | 2,220 | 2,243 | 34,500 |
| 2022/01/04 | 2,373 | 2,373 | 2,285 | 2,313 | 20,100 |