3266 (株)ファンドクリエーショングループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	43	44	42	43	34,900	43
2010-12-29	43	44	42	43	31,100	43
2010-12-28	42	44	42	43	25,000	43
2010-12-27	43	44	42	42	40,100	42
2010-12-24	43	45	42	44	67,600	44
2010-12-22	44	45	43	43	28,800	43
2010-12-21	45	45	44	45	34,500	45
2010-12-20	45	46	44	45	12,400	45
2010-12-17	47	47	45	45	57,400	45
2010-12-16	44	47	44	47	50,500	47
2010-12-15	45	45	43	44	31,300	44
2010-12-14	44	45	43	45	25,900	45
2010-12-13	43	45	42	44	73,200	44
2010-12-10	43	44	43	44	29,700	44
2010-12-09	43	44	43	44	8,500	44
2010-12-08	44	45	43	43	42,700	43
2010-12-07	43	45	43	44	12,300	44
2010-12-06	42	45	42	44	35,200	44
2010-12-03	44	44	43	43	10,800	43
2010-12-02	43	45	42	45	68,800	45
2010-12-01	42	45	41	43	34,700	43
2010-11-30	42	42	41	42	36,100	42
2010-11-29	43	43	42	42	7,700	42
2010-11-26	43	46	41	42	101,000	42
2010-11-25	42	44	42	44	34,800	44
2010-11-24	41	42	41	42	18,000	42
2010-11-22	40	42	40	42	26,000	42
2010-11-19	40	40	40	40	4,900	40
2010-11-18	40	41	39	40	27,900	40
2010-11-17	40	41	39	41	5,500	41
2010-11-16	40	40	40	40	32,900	40
2010-11-15	39	40	39	40	46,700	40
2010-11-12	40	40	40	40	20,200	40
2010-11-11	39	40	39	39	24,100	39
2010-11-10	40	41	39	41	8,200	41
2010-11-09	40	40	39	40	7,900	40
2010-11-08	40	40	39	40	6,000	40
2010-11-05	38	40	38	40	13,800	40
2010-11-04	39	40	39	39	20,200	39
2010-11-02	40	40	38	40	31,400	40
2010-11-01	41	41	41	41	1,000	41
2010-10-29	42	42	41	41	2,100	41
2010-10-28	42	42	41	42	11,300	42
2010-10-27	41	42	41	42	12,600	42
2010-10-26	41	42	40	42	53,600	42
2010-10-25	43	43	41	41	26,900	41
2010-10-22	41	43	41	43	10,000	43
2010-10-21	43	43	42	43	8,500	43
2010-10-20	42	43	42	43	11,800	43
2010-10-19	42	43	42	42	10,500	42
2010-10-18	42	44	41	43	48,800	43
2010-10-15	44	44	43	43	79,400	43
2010-10-14	46	49	45	48	78,000	48
2010-10-13	44	45	44	45	2,700	45
2010-10-12	45	45	44	45	12,800	45
2010-10-08	45	45	44	45	17,400	45
2010-10-07	44	45	44	45	28,600	45
2010-10-06	44	46	43	46	38,300	46
2010-10-05	43	44	42	43	29,200	43
2010-10-04	45	45	44	44	25,800	44
2010-10-01	46	46	45	45	7,800	45
2010-09-30	46	47	46	47	12,000	47
2010-09-29	46	47	46	47	7,000	47
2010-09-28	45	47	45	46	8,000	46
2010-09-27	46	47	45	47	4,300	47
2010-09-24	48	48	45	45	27,200	45
2010-09-22	46	50	45	48	87,400	48
2010-09-21	45	47	45	45	6,600	45
2010-09-17	45	47	45	45	27,000	45
2010-09-16	46	47	45	46	15,000	46
2010-09-15	46	46	45	46	5,800	46
2010-09-14	48	49	46	46	12,300	46
2010-09-13	48	48	44	48	24,100	48
2010-09-10	51	51	47	49	48,600	49
2010-09-09	45	50	45	47	206,600	47
2010-09-08	43	44	43	44	19,900	44
2010-09-07	44	45	43	44	47,300	44
2010-09-06	44	44	42	44	40,700	44
2010-09-03	44	54	42	43	607,800	43
2010-09-02	43	44	42	43	11,000	43
2010-09-01	44	46	42	44	26,000	44
2010-08-31	43	44	43	43	6,100	43
2010-08-30	44	45	43	45	6,600	45
2010-08-27	43	44	42	44	7,300	44
2010-08-26	40	44	40	43	15,800	43
2010-08-25	45	45	39	42	21,300	42
2010-08-24	44	44	42	44	15,900	44
2010-08-23	44	45	43	45	2,700	45
2010-08-20	44	44	43	44	12,700	44
2010-08-19	43	48	42	45	46,100	45
2010-08-18	42	44	42	43	3,700	43
2010-08-17	43	44	42	43	10,200	43
2010-08-16	43	44	42	44	6,700	44
2010-08-13	43	44	43	44	11,500	44
2010-08-12	47	48	40	44	44,400	44
2010-08-11	48	49	47	47	16,800	47
2010-08-10	48	49	47	49	20,800	49
2010-08-09	48	49	47	48	83,100	48
2010-08-06	49	50	49	50	1,600	50
2010-08-05	50	50	49	50	4,600	50
2010-08-04	48	49	48	49	18,800	49
2010-08-03	50	51	48	49	29,900	49
2010-08-02	50	52	49	52	36,600	52
2010-07-30	52	52	50	52	8,400	52
2010-07-29	51	52	50	52	5,800	52
2010-07-28	50	50	49	50	7,500	50
2010-07-27	49	51	49	50	16,900	50
2010-07-26	50	50	49	50	4,400	50
2010-07-23	50	50	48	49	13,500	49
2010-07-22	49	49	48	48	33,700	48
2010-07-21	50	50	49	49	11,900	49
2010-07-20	50	52	50	52	3,300	52
2010-07-16	51	52	50	52	10,900	52
2010-07-15	52	52	51	52	10,300	52
2010-07-14	51	52	50	52	7,700	52
2010-07-13	51	51	51	51	2,100	51
2010-07-12	51	51	51	51	5,600	51
2010-07-09	50	51	50	50	21,000	50
2010-07-08	52	52	51	51	6,300	51
2010-07-07	52	52	51	52	10,400	52
2010-07-06	51	52	51	52	6,000	52
2010-07-05	51	52	50	52	7,100	52
2010-07-02	51	52	51	52	5,400	52
2010-07-01	49	53	49	50	24,200	50
2010-06-30	55	56	48	48	125,300	48
2010-06-29	50	51	49	49	47,100	49
2010-06-28	53	53	51	51	28,400	51
2010-06-25	53	53	51	53	30,700	53
2010-06-24	54	55	53	53	27,600	53
2010-06-23	55	59	53	54	143,600	54
2010-06-22	53	65	52	58	274,200	58
2010-06-21	52	55	52	53	10,200	53
2010-06-18	53	53	52	52	7,700	52
2010-06-17	54	54	53	54	10,000	54
2010-06-16	53	55	53	54	19,800	54
2010-06-15	52	53	52	53	1,900	53
2010-06-14	52	54	52	53	2,100	53
2010-06-11	53	54	52	52	14,400	52
2010-06-10	50	53	50	53	3,600	53
2010-06-09	51	51	51	51	4,200	51
2010-06-08	50	51	50	51	9,900	51
2010-06-07	50	51	50	51	29,200	51
2010-06-04	52	53	52	53	11,800	53
2010-06-03	53	54	52	54	13,900	54
2010-06-02	52	52	52	52	3,100	52
2010-06-01	53	54	52	52	1,600	52
2010-05-31	52	53	52	53	11,500	53
2010-05-28	54	54	52	52	14,100	52
2010-05-27	50	53	49	52	23,600	52
2010-05-26	51	51	49	51	33,800	51
2010-05-25	53	53	51	51	50,900	51
2010-05-24	51	54	51	54	17,200	54
2010-05-21	50	52	50	52	24,800	52
2010-05-20	52	54	52	54	9,300	54
2010-05-19	52	53	50	53	40,700	53
2010-05-18	52	53	51	52	31,500	52
2010-05-17	56	56	52	52	84,000	52
2010-05-14	55	57	55	57	18,900	57
2010-05-13	55	57	55	57	36,500	57
2010-05-12	55	57	55	56	19,000	56
2010-05-11	59	59	55	55	26,200	55
2010-05-10	57	58	55	57	47,200	57
2010-05-07	55	58	52	58	151,500	58
2010-05-06	61	61	57	58	76,200	58
2010-04-30	63	63	62	62	41,500	62
2010-04-28	60	63	60	63	127,300	63
2010-04-27	66	66	64	64	27,600	64
2010-04-26	64	66	64	64	65,500	64
2010-04-23	63	64	62	63	39,100	63
2010-04-22	62	63	62	63	24,800	63
2010-04-21	62	62	62	62	24,700	62
2010-04-20	62	64	62	62	82,200	62
2010-04-19	62	63	61	61	106,300	61
2010-04-16	63	66	63	63	260,000	63
2010-04-15	64	64	62	63	156,400	63
2010-04-14	61	64	61	64	131,600	64
2010-04-13	64	64	61	62	139,700	62
2010-04-12	65	66	64	64	112,700	64
2010-04-09	65	66	64	64	190,800	64
2010-04-08	66	66	63	64	451,100	64
2010-04-07	74	77	65	69	2,631,200	69
2010-04-06	57	57	55	57	60,300	57
2010-04-05	56	58	56	57	48,100	57
2010-04-02	57	57	56	56	33,600	56
2010-04-01	58	59	56	58	56,900	58
2010-03-31	56	60	56	58	197,300	58
2010-03-30	55	56	54	56	74,200	56
2010-03-29	55	55	54	55	25,300	55
2010-03-26	55	56	54	55	34,800	55
2010-03-25	55	56	54	55	26,000	55
2010-03-24	55	56	55	55	27,400	55
2010-03-23	56	56	55	56	24,200	56
2010-03-19	55	55	54	55	43,300	55
2010-03-18	55	56	54	54	56,200	54
2010-03-17	58	58	55	56	101,100	56
2010-03-16	55	58	54	58	170,200	58
2010-03-15	53	56	53	54	64,200	54
2010-03-12	54	55	53	53	33,200	53
2010-03-11	54	55	53	54	20,900	54
2010-03-10	53	54	53	54	27,300	54
2010-03-09	54	55	54	55	20,400	55
2010-03-08	54	55	53	53	40,500	53
2010-03-05	53	54	52	53	61,200	53
2010-03-04	54	55	53	53	44,900	53
2010-03-03	54	55	53	55	18,700	55
2010-03-02	55	55	53	54	42,700	54
2010-03-01	53	55	52	54	64,500	54
2010-02-26	52	53	52	53	54,100	53
2010-02-25	55	55	52	52	112,200	52
2010-02-24	56	57	54	55	79,400	55
2010-02-23	55	56	54	55	77,600	55
2010-02-22	55	57	55	56	92,500	56
2010-02-19	55	56	54	54	67,200	54
2010-02-18	54	56	53	55	171,100	55
2010-02-17	54	56	53	55	146,100	55
2010-02-16	56	58	53	54	219,700	54
2010-02-15	56	57	54	56	122,700	56
2010-02-12	58	60	56	57	159,800	57
2010-02-10	55	62	54	58	476,400	58
2010-02-09	56	57	54	56	167,000	56
2010-02-08	59	61	54	57	289,800	57
2010-02-05	61	62	57	61	346,700	61
2010-02-04	67	67	59	63	770,900	63
2010-02-03	72	77	68	69	695,800	69
2010-02-02	80	84	67	70	2,126,600	70
2010-02-01	57	78	56	74	2,826,600	74
2010-01-29	67	79	58	58	1,980,800	58
2010-01-28	51	74	51	62	2,891,400	62
2010-01-27	52	52	50	50	6,200	50
2010-01-26	52	53	50	51	35,600	51
2010-01-25	53	53	51	51	25,600	51
2010-01-22	53	53	51	51	3,200	51
2010-01-21	50	53	50	53	28,400	53
2010-01-20	52	53	51	51	106,300	51
2010-01-19	54	54	51	53	44,200	53
2010-01-18	53	54	52	54	20,000	54
2010-01-15	54	55	52	53	58,300	53
2010-01-14	54	54	52	52	65,400	52
2010-01-13	52	55	52	54	63,000	54
2010-01-12	52	53	52	53	39,600	53
2010-01-08	52	54	51	54	30,500	54
2010-01-07	51	53	51	53	50,100	53
2010-01-06	53	53	51	51	56,100	51
2010-01-05	53	53	52	52	37,500	52
2010-01-04	52	53	51	53	24,300	53

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3266 (株)ファンドクリエーショングループ の時系列データ [2010年度]

3266 (株)ファンドクリエーショングループの時系列データ [2010年度]