3266 (株)ファンドクリエーショングループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	108	110	107	108	257,400	108
2014-12-29	110	111	107	109	658,900	109
2014-12-26	103	109	103	108	555,200	108
2014-12-25	104	104	101	103	682,300	103
2014-12-24	107	108	104	104	313,300	104
2014-12-22	110	110	106	107	400,300	107
2014-12-19	108	111	106	110	610,000	110
2014-12-18	108	109	105	106	412,300	106
2014-12-17	103	106	103	103	537,000	103
2014-12-16	107	108	104	104	659,300	104
2014-12-15	110	112	109	110	596,900	110
2014-12-12	115	116	112	113	784,400	113
2014-12-11	112	115	111	115	902,500	115
2014-12-10	116	118	114	116	1,173,100	116
2014-12-09	127	127	117	119	2,193,300	119
2014-12-08	137	144	125	127	8,053,600	127
2014-12-05	115	127	113	127	2,943,900	127
2014-12-04	120	122	114	115	1,872,100	115
2014-12-03	121	126	118	119	3,024,700	119
2014-12-02	117	123	115	119	2,884,500	119
2014-12-01	113	118	111	117	1,082,100	117
2014-11-28	112	115	112	112	661,700	112
2014-11-27	110	116	109	111	1,317,500	111
2014-11-26	108	111	107	110	470,900	110
2014-11-25	109	110	108	108	248,800	108
2014-11-21	108	109	107	107	258,600	107
2014-11-20	110	111	108	108	483,200	108
2014-11-19	113	113	110	110	742,200	110
2014-11-18	110	113	109	113	1,013,400	113
2014-11-17	112	112	109	110	966,800	110
2014-11-14	111	116	108	109	2,115,400	109
2014-11-13	108	108	106	107	465,400	107
2014-11-12	111	115	107	107	2,037,000	107
2014-11-11	113	114	108	110	633,700	110
2014-11-10	108	116	107	114	575,100	114
2014-11-07	111	112	108	109	624,400	109
2014-11-06	116	119	109	110	1,690,500	110
2014-11-05	119	123	115	117	2,345,100	117
2014-11-04	123	128	112	114	5,449,400	114
2014-10-31	97	108	96	104	1,824,400	104
2014-10-30	97	98	96	97	323,900	97
2014-10-29	98	98	95	96	726,700	96
2014-10-28	97	99	97	98	281,600	98
2014-10-27	98	99	96	98	286,300	98
2014-10-24	104	108	97	97	2,259,600	97
2014-10-23	96	96	95	96	124,400	96
2014-10-22	97	97	94	96	222,900	96
2014-10-21	97	97	95	95	158,800	95
2014-10-20	95	97	94	96	321,800	96
2014-10-17	96	97	92	93	694,600	93
2014-10-16	96	98	96	98	617,700	98
2014-10-15	103	103	98	100	755,100	100
2014-10-14	110	110	101	101	2,000,100	101
2014-10-10	102	106	102	106	599,700	106
2014-10-09	109	110	104	105	477,000	105
2014-10-08	107	108	105	108	357,700	108
2014-10-07	112	114	110	110	287,000	110
2014-10-06	109	113	108	112	361,300	112
2014-10-03	104	108	104	106	310,200	106
2014-10-02	103	106	102	104	524,300	104
2014-10-01	112	112	107	108	561,400	108
2014-09-30	114	114	110	112	327,100	112
2014-09-29	113	115	113	114	214,400	114
2014-09-26	111	112	110	112	149,200	112
2014-09-25	111	113	111	111	153,200	111
2014-09-24	113	113	110	112	235,000	112
2014-09-22	113	114	112	113	162,300	113
2014-09-19	113	114	112	112	314,500	112
2014-09-18	114	118	112	112	1,108,500	112
2014-09-17	113	114	111	112	331,700	112
2014-09-16	112	113	111	113	221,600	113
2014-09-12	111	114	111	111	780,700	111
2014-09-11	109	111	108	110	358,000	110
2014-09-10	110	111	108	109	224,400	109
2014-09-09	109	111	108	110	424,200	110
2014-09-08	107	110	107	109	137,000	109
2014-09-05	107	108	106	107	82,800	107
2014-09-04	110	110	106	106	369,900	106
2014-09-03	112	114	109	109	423,900	109
2014-09-02	111	113	109	112	740,400	112
2014-09-01	107	112	106	110	647,200	110
2014-08-29	106	107	105	107	82,300	107
2014-08-28	105	107	104	106	124,300	106
2014-08-27	106	107	104	106	178,600	106
2014-08-26	106	107	105	106	154,800	106
2014-08-25	104	107	104	107	150,600	107
2014-08-22	105	106	104	104	204,600	104
2014-08-21	107	108	105	106	276,300	106
2014-08-20	106	109	106	106	447,600	106
2014-08-19	107	108	105	107	291,400	107
2014-08-18	106	107	105	105	171,400	105
2014-08-15	105	108	104	107	354,700	107
2014-08-14	105	106	104	105	153,000	105
2014-08-13	103	105	103	105	162,300	105
2014-08-12	104	106	103	103	293,300	103
2014-08-11	102	104	101	104	181,300	104
2014-08-08	103	103	100	101	533,600	101
2014-08-07	103	105	103	104	184,900	104
2014-08-06	104	107	103	103	453,100	103
2014-08-05	104	106	103	103	173,600	103
2014-08-04	105	105	103	105	178,200	105
2014-08-01	104	106	103	105	293,900	105
2014-07-31	106	106	104	105	182,100	105
2014-07-30	106	107	104	105	440,000	105
2014-07-29	108	108	106	107	270,500	107
2014-07-28	108	109	107	107	337,600	107
2014-07-25	107	108	107	108	125,300	108
2014-07-24	108	109	107	108	318,100	108
2014-07-23	109	111	108	108	293,700	108
2014-07-22	108	110	107	109	310,000	109
2014-07-18	107	110	106	108	446,100	108
2014-07-17	112	112	108	108	701,500	108
2014-07-16	113	113	110	112	491,200	112
2014-07-15	116	117	112	113	1,174,300	113
2014-07-14	129	134	116	118	5,175,400	118
2014-07-11	108	116	107	114	1,338,800	114
2014-07-10	110	111	107	109	453,700	109
2014-07-09	107	112	107	109	458,500	109
2014-07-08	110	111	108	109	325,200	109
2014-07-07	111	112	109	110	460,400	110
2014-07-04	110	114	109	111	782,600	111
2014-07-03	112	112	108	108	971,000	108
2014-07-02	117	117	111	112	2,701,900	112
2014-07-01	114	128	112	117	13,625,600	117
2014-06-30	103	105	102	104	130,500	104
2014-06-27	105	105	102	103	260,900	103
2014-06-26	106	107	105	105	304,600	105
2014-06-25	108	108	105	105	278,700	105
2014-06-24	107	108	105	108	305,900	108
2014-06-23	107	109	106	106	865,200	106
2014-06-20	104	112	104	106	2,012,000	106
2014-06-19	106	106	104	104	181,300	104
2014-06-18	106	106	104	106	197,800	106
2014-06-17	107	109	105	105	333,800	105
2014-06-16	109	110	105	107	766,100	107
2014-06-13	104	107	103	105	473,300	105
2014-06-12	102	105	102	104	251,400	104
2014-06-11	101	104	101	103	231,500	103
2014-06-10	105	106	100	101	774,700	101
2014-06-09	102	105	101	104	615,600	104
2014-06-06	98	101	98	100	222,900	100
2014-06-05	100	101	98	98	208,300	98
2014-06-04	101	102	99	100	171,700	100
2014-06-03	102	103	100	100	299,700	100
2014-06-02	100	102	99	101	443,100	101
2014-05-30	98	99	96	98	307,700	98
2014-05-29	97	98	95	96	224,000	96
2014-05-28	95	97	95	97	109,700	97
2014-05-27	96	97	94	94	474,000	94
2014-05-26	94	98	93	97	446,200	97
2014-05-23	92	95	92	92	232,900	92
2014-05-22	91	94	90	93	200,100	93
2014-05-21	90	91	89	90	296,000	90
2014-05-20	90	92	90	92	291,200	92
2014-05-19	95	95	90	91	390,200	91
2014-05-16	96	96	94	95	165,500	95
2014-05-15	96	97	95	97	215,800	97
2014-05-14	95	99	94	97	484,100	97
2014-05-13	95	97	94	96	226,000	96
2014-05-12	97	97	93	94	466,100	94
2014-05-09	96	97	95	97	256,000	97
2014-05-08	98	98	96	96	225,600	96
2014-05-07	99	99	96	97	369,600	97
2014-05-02	97	99	97	99	215,100	99
2014-05-01	97	98	96	97	175,600	97
2014-04-30	99	100	96	96	383,900	96
2014-04-28	100	101	98	98	321,300	98
2014-04-25	100	104	100	101	512,600	101
2014-04-24	100	102	99	100	407,500	100
2014-04-23	99	101	99	101	190,000	101
2014-04-22	101	102	98	98	635,100	98
2014-04-21	102	102	100	101	171,500	101
2014-04-18	102	102	100	100	229,300	100
2014-04-17	103	103	100	102	361,800	102
2014-04-16	100	102	99	101	602,000	101
2014-04-15	102	103	98	98	715,900	98
2014-04-14	101	103	100	100	918,200	100
2014-04-11	103	106	101	104	634,500	104
2014-04-10	107	108	104	105	556,100	105
2014-04-09	104	105	104	105	353,500	105
2014-04-08	108	108	105	106	621,400	106
2014-04-07	109	110	107	107	641,100	107
2014-04-04	114	115	111	112	915,000	112
2014-04-03	118	118	113	114	1,052,500	114
2014-04-02	112	120	110	115	2,682,000	115
2014-04-01	109	112	107	112	732,000	112
2014-03-31	107	113	106	110	1,329,400	110
2014-03-28	104	108	103	105	1,060,200	105
2014-03-27	105	105	101	104	674,000	104
2014-03-26	105	106	103	103	459,100	103
2014-03-25	108	108	103	103	1,002,600	103
2014-03-24	115	117	107	109	4,265,200	109
2014-03-20	105	106	100	100	910,200	100
2014-03-19	104	109	103	105	1,374,700	105
2014-03-18	103	105	102	102	545,700	102
2014-03-17	102	104	100	101	893,800	101
2014-03-14	103	108	102	102	1,662,700	102
2014-03-13	109	112	106	108	1,944,900	108
2014-03-12	107	121	105	109	8,746,700	109
2014-03-11	108	110	105	107	2,268,400	107
2014-03-10	102	110	102	106	3,723,600	106
2014-03-07	106	108	101	101	1,827,600	101
2014-03-06	106	108	104	105	1,248,500	105
2014-03-05	112	114	104	105	4,165,700	105
2014-03-04	93	126	93	109	14,277,200	109
2014-03-03	95	97	93	96	515,000	96
2014-02-28	98	98	94	97	682,500	97
2014-02-27	100	100	98	98	482,000	98
2014-02-26	103	103	99	100	707,300	100
2014-02-25	104	105	102	102	555,400	102
2014-02-24	103	105	102	104	555,300	104
2014-02-21	106	107	102	103	751,200	103
2014-02-20	104	105	100	100	989,600	100
2014-02-19	105	110	103	103	956,100	103
2014-02-18	102	108	100	105	1,498,500	105
2014-02-17	104	104	99	100	1,215,200	100
2014-02-14	115	117	104	105	2,487,900	105
2014-02-13	110	115	105	112	3,267,700	112
2014-02-12	108	110	105	106	901,800	106
2014-02-10	110	111	105	105	1,083,000	105
2014-02-07	114	123	106	107	4,301,300	107
2014-02-06	93	117	93	109	15,512,700	109
2014-02-05	93	99	88	95	4,282,100	95
2014-02-04	91	93	87	88	2,398,600	88
2014-02-03	106	108	99	100	1,333,000	100
2014-01-31	115	119	107	109	1,764,000	109
2014-01-30	116	118	110	112	1,660,800	112
2014-01-29	118	123	115	119	3,053,900	119
2014-01-28	121	125	113	113	3,836,800	113
2014-01-27	126	126	114	115	3,137,600	115
2014-01-24	130	139	127	128	4,446,200	128
2014-01-23	140	165	130	135	18,398,000	135
2014-01-22	117	157	114	150	35,379,900	150
2014-01-21	110	116	108	109	3,246,200	109
2014-01-20	110	113	107	111	3,634,200	111
2014-01-17	101	144	100	114	26,089,600	114
2014-01-16	101	102	99	100	688,600	100
2014-01-15	98	106	97	98	6,596,300	98
2014-01-14	93	95	92	93	293,700	93
2014-01-10	95	96	94	96	116,700	96
2014-01-09	95	96	94	96	148,900	96
2014-01-08	95	96	93	96	247,800	96
2014-01-07	95	96	94	95	78,500	95
2014-01-06	96	97	94	95	270,900	95

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 [2014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 [2014年度]