3266 (株)ファンドクリエーショングループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	94	99	94	97	684,500	97
2013-12-27	96	96	94	95	235,200	95
2013-12-26	90	96	90	94	737,000	94
2013-12-25	89	90	88	89	398,200	89
2013-12-24	92	93	89	89	328,100	89
2013-12-20	93	93	92	92	181,400	92
2013-12-19	94	95	93	93	172,900	93
2013-12-18	92	94	92	94	183,000	94
2013-12-17	94	95	92	92	267,500	92
2013-12-16	96	97	92	93	414,900	93
2013-12-13	97	98	96	96	94,800	96
2013-12-12	96	97	95	97	120,100	97
2013-12-11	98	98	96	96	158,400	96
2013-12-10	99	99	97	98	150,400	98
2013-12-09	98	99	97	99	131,900	99
2013-12-06	96	97	95	97	134,600	97
2013-12-05	98	99	96	96	269,000	96
2013-12-04	99	100	97	97	395,300	97
2013-12-03	100	102	99	101	169,300	101
2013-12-02	99	101	99	99	139,200	99
2013-11-29	98	99	98	99	120,900	99
2013-11-28	97	99	97	99	248,500	99
2013-11-27	101	101	97	97	1,021,700	97
2013-11-26	102	104	101	102	173,100	102
2013-11-25	103	103	101	101	225,600	101
2013-11-22	102	106	102	102	348,500	102
2013-11-21	103	103	101	102	136,400	102
2013-11-20	103	104	101	103	208,900	103
2013-11-19	102	103	101	102	128,500	102
2013-11-18	102	104	100	104	463,600	104
2013-11-15	102	108	99	101	2,651,900	101
2013-11-14	95	100	95	97	548,700	97
2013-11-13	95	96	94	96	135,500	96
2013-11-12	94	97	92	95	398,200	95
2013-11-11	96	98	94	94	299,100	94
2013-11-08	97	98	95	97	196,600	97
2013-11-07	97	100	97	98	571,400	98
2013-11-06	96	98	95	96	200,300	96
2013-11-05	95	96	94	95	186,600	95
2013-11-01	96	97	93	94	376,800	94
2013-10-31	99	99	96	97	278,500	97
2013-10-30	100	101	98	98	306,600	98
2013-10-29	100	101	99	100	241,000	100
2013-10-28	103	103	100	100	298,200	100
2013-10-25	103	104	100	101	224,900	101
2013-10-24	102	104	101	103	250,400	103
2013-10-23	107	107	102	104	674,400	104
2013-10-22	111	113	106	108	2,702,400	108
2013-10-21	100	105	100	105	781,300	105
2013-10-18	99	101	98	99	496,400	99
2013-10-17	99	100	98	98	416,200	98
2013-10-16	99	99	97	98	156,100	98
2013-10-15	100	101	98	99	1,278,300	99
2013-10-11	102	106	102	106	800,300	106
2013-10-10	100	102	98	100	342,200	100
2013-10-09	92	101	92	101	592,000	101
2013-10-08	92	96	90	94	751,900	94
2013-10-07	100	100	93	93	739,500	93
2013-10-04	100	102	99	100	333,700	100
2013-10-03	101	104	99	103	376,400	103
2013-10-02	100	104	98	100	566,500	100
2013-10-01	100	103	100	100	407,800	100
2013-09-30	103	103	100	101	483,300	101
2013-09-27	106	106	104	104	190,700	104
2013-09-26	102	106	102	106	235,100	106
2013-09-25	107	107	103	104	480,400	104
2013-09-24	111	111	105	107	567,100	107
2013-09-20	115	115	109	111	459,000	111
2013-09-19	110	112	108	111	680,100	111
2013-09-18	106	114	104	109	1,306,700	109
2013-09-17	106	106	103	105	488,900	105
2013-09-13	104	109	103	107	457,700	107
2013-09-12	105	106	102	104	467,800	104
2013-09-11	109	110	104	106	647,400	106
2013-09-10	113	114	107	107	1,593,200	107
2013-09-09	120	123	108	115	4,180,000	115
2013-09-06	98	98	95	96	286,900	96
2013-09-05	102	103	97	97	421,500	97
2013-09-04	99	101	98	100	373,500	100
2013-09-03	102	105	97	101	1,140,500	101
2013-09-02	88	105	88	99	1,594,900	99
2013-08-30	91	91	88	88	195,000	88
2013-08-29	91	93	89	91	104,100	91
2013-08-28	91	92	89	91	316,900	91
2013-08-27	95	96	93	94	133,600	94
2013-08-26	97	97	95	95	338,000	95
2013-08-23	100	101	97	97	170,300	97
2013-08-22	98	101	96	98	225,200	98
2013-08-21	100	101	95	99	367,800	99
2013-08-20	101	104	98	99	356,100	99
2013-08-19	101	105	99	102	575,000	102
2013-08-16	96	98	96	98	138,000	98
2013-08-15	99	99	97	97	170,300	97
2013-08-14	97	101	97	100	415,700	100
2013-08-13	94	98	91	97	391,900	97
2013-08-12	97	97	92	93	440,800	93
2013-08-09	99	100	98	99	135,800	99
2013-08-08	99	101	98	100	367,400	100
2013-08-07	101	102	99	100	396,400	100
2013-08-06	103	103	100	102	711,500	102
2013-08-05	105	107	103	103	1,567,400	103
2013-08-02	104	123	101	110	6,116,200	110
2013-08-01	96	98	93	96	198,800	96
2013-07-31	100	100	96	96	270,400	96
2013-07-30	97	103	97	98	649,400	98
2013-07-29	107	107	93	93	911,900	93
2013-07-26	110	110	107	107	588,900	107
2013-07-25	114	114	111	112	269,500	112
2013-07-24	115	116	111	113	773,600	113
2013-07-23	111	113	109	113	502,000	113
2013-07-22	114	126	112	112	2,281,700	112
2013-07-19	113	114	105	109	687,700	109
2013-07-18	112	116	110	112	651,300	112
2013-07-17	114	115	110	110	699,600	110
2013-07-16	116	117	112	115	1,513,700	115
2013-07-12	138	139	118	119	6,787,700	119
2013-07-11	111	161	110	147	10,177,000	147
2013-07-10	117	117	111	113	668,300	113
2013-07-09	120	121	115	118	1,133,300	118
2013-07-08	124	126	111	112	1,582,000	112
2013-07-05	132	142	118	121	6,621,200	121
2013-07-04	127	127	126	127	1,605,200	127
2013-07-03	95	98	93	97	293,700	97
2013-07-02	90	96	90	94	472,000	94
2013-07-01	85	89	84	89	298,400	89
2013-06-28	80	86	79	84	394,100	84
2013-06-27	76	80	69	79	516,500	79
2013-06-26	87	87	75	75	542,200	75
2013-06-25	90	90	83	86	342,500	86
2013-06-24	88	92	88	90	192,200	90
2013-06-21	89	89	85	88	276,900	88
2013-06-20	93	93	91	92	167,100	92
2013-06-19	96	107	92	94	1,602,900	94
2013-06-18	90	95	90	95	391,700	95
2013-06-17	88	90	88	89	111,900	89
2013-06-14	93	93	89	91	292,200	91
2013-06-13	91	91	87	87	259,500	87
2013-06-12	85	95	84	94	236,100	94
2013-06-11	87	91	87	88	343,100	88
2013-06-10	84	90	84	90	627,100	90
2013-06-07	79	82	76	80	870,700	80
2013-06-06	94	97	82	82	730,600	82
2013-06-05	99	102	97	97	292,100	97
2013-06-04	94	101	92	100	396,000	100
2013-06-03	99	100	94	95	301,600	95
2013-05-31	105	106	99	101	353,700	101
2013-05-30	107	107	102	102	208,800	102
2013-05-29	106	113	104	110	402,700	110
2013-05-28	102	106	101	103	243,900	103
2013-05-27	103	105	99	103	217,600	103
2013-05-24	104	111	101	105	479,800	105
2013-05-23	118	118	103	103	523,200	103
2013-05-22	118	118	111	116	326,500	116
2013-05-21	121	121	113	118	389,900	118
2013-05-20	122	123	118	120	551,100	120
2013-05-17	112	122	111	119	886,900	119
2013-05-16	120	127	95	115	1,687,800	115
2013-05-15	131	131	123	123	825,000	123
2013-05-14	136	137	130	131	633,000	131
2013-05-13	138	141	135	135	585,200	135
2013-05-10	145	146	136	136	860,300	136
2013-05-09	133	154	132	144	3,152,700	144
2013-05-08	142	142	133	133	865,900	133
2013-05-07	144	146	139	140	1,068,200	140
2013-05-02	147	157	135	137	4,756,600	137
2013-05-01	128	139	126	139	1,223,700	139
2013-04-30	122	129	122	129	403,700	129
2013-04-26	127	132	122	122	803,600	122
2013-04-25	131	132	125	129	851,000	129
2013-04-24	140	142	132	133	688,800	133
2013-04-23	140	140	131	135	1,124,800	135
2013-04-22	138	150	137	144	3,598,000	144
2013-04-19	130	138	127	133	1,191,200	133
2013-04-18	129	130	121	126	891,500	126
2013-04-17	131	137	129	129	645,500	129
2013-04-16	122	135	121	128	994,300	128
2013-04-15	141	144	129	131	1,604,400	131
2013-04-12	135	142	132	135	1,277,800	135
2013-04-11	156	156	130	132	1,982,800	132
2013-04-10	151	162	141	146	2,007,700	146
2013-04-09	181	187	155	158	5,956,900	158
2013-04-08	160	180	158	174	10,058,900	174
2013-04-05	160	183	149	150	11,375,400	150
2013-04-04	155	164	142	148	4,218,100	148
2013-04-03	170	173	150	153	13,724,800	153
2013-04-02	124	175	119	166	18,931,500	166
2013-04-01	118	164	112	139	37,046,700	139
2013-03-29	103	124	94	115	12,624,600	115
2013-03-28	117	119	99	100	8,734,800	100
2013-03-27	80	109	80	109	14,071,000	109
2013-03-26	80	80	78	79	195,000	79
2013-03-25	80	81	79	80	228,700	80
2013-03-22	82	82	79	79	503,300	79
2013-03-21	83	85	81	83	1,039,100	83
2013-03-19	78	81	77	81	519,100	81
2013-03-18	79	79	76	78	432,700	78
2013-03-15	83	84	79	81	1,010,800	81
2013-03-14	77	82	76	81	1,349,800	81
2013-03-13	77	77	75	76	245,500	76
2013-03-12	78	80	75	77	824,200	77
2013-03-11	75	76	74	76	334,300	76
2013-03-08	75	77	74	74	448,300	74
2013-03-07	78	79	74	76	560,800	76
2013-03-06	76	77	74	77	391,200	77
2013-03-05	77	77	74	75	303,900	75
2013-03-04	77	81	75	76	1,467,800	76
2013-03-01	73	75	73	74	630,400	74
2013-02-28	72	73	71	72	174,100	72
2013-02-27	72	75	71	72	345,000	72
2013-02-26	71	72	71	72	173,000	72
2013-02-25	72	73	71	72	491,200	72
2013-02-22	71	72	70	71	265,100	71
2013-02-21	72	73	70	73	663,400	73
2013-02-20	68	71	67	71	642,300	71
2013-02-19	68	70	68	68	180,100	68
2013-02-18	66	69	66	67	238,500	67
2013-02-15	69	69	63	66	958,600	66
2013-02-14	68	71	68	71	169,000	71
2013-02-13	70	70	68	69	414,500	69
2013-02-12	73	73	70	71	316,300	71
2013-02-08	77	77	70	72	1,634,500	72
2013-02-07	78	78	76	77	161,900	77
2013-02-06	79	79	75	78	723,100	78
2013-02-05	80	80	77	78	812,900	78
2013-02-04	80	82	79	81	680,900	81
2013-02-01	82	82	78	80	1,138,200	80
2013-01-31	88	89	77	80	4,468,000	80
2013-01-30	75	91	72	88	6,761,600	88
2013-01-29	76	77	74	75	546,100	75
2013-01-28	74	79	73	77	1,749,500	77
2013-01-25	74	75	73	74	233,300	74
2013-01-24	72	74	72	74	325,100	74
2013-01-23	74	74	72	72	352,200	72
2013-01-22	73	75	72	74	553,800	74
2013-01-21	76	76	73	73	434,000	73
2013-01-18	74	75	73	74	444,800	74
2013-01-17	73	75	71	73	945,800	73
2013-01-16	78	78	69	72	1,699,800	72
2013-01-15	81	81	77	77	913,700	77
2013-01-11	77	81	76	80	1,442,300	80
2013-01-10	77	78	75	76	778,100	76
2013-01-09	73	76	71	76	710,400	76
2013-01-08	77	77	73	74	635,800	74
2013-01-07	74	78	72	77	3,037,500	77
2013-01-04	69	73	67	71	856,300	71

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 [2013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 [2013年度]