3266 (株)ファンドクリエーショングループの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	52	53	50	52	98,200	52
2009-12-29	52	54	51	51	43,400	51
2009-12-28	52	54	52	52	21,700	52
2009-12-25	55	55	51	51	43,300	51
2009-12-24	54	54	53	53	26,800	53
2009-12-22	53	55	53	54	72,000	54
2009-12-21	52	55	51	52	60,500	52
2009-12-18	52	52	51	51	19,800	51
2009-12-17	55	55	51	52	118,300	52
2009-12-16	53	58	52	54	96,800	54
2009-12-15	51	53	50	52	78,900	52
2009-12-14	51	53	49	51	107,200	51
2009-12-11	52	56	49	51	322,700	51
2009-12-10	58	61	58	59	30,600	59
2009-12-09	59	60	57	60	38,100	60
2009-12-08	64	64	58	59	116,900	59
2009-12-07	58	64	58	64	47,900	64
2009-12-04	57	58	55	58	42,800	58
2009-12-03	53	62	53	57	223,300	57
2009-12-02	52	54	51	53	30,800	53
2009-12-01	51	53	49	51	15,600	51
2009-11-30	49	55	49	51	92,100	51
2009-11-27	52	52	49	49	14,700	49
2009-11-26	53	53	50	52	24,300	52
2009-11-25	52	52	49	52	26,700	52
2009-11-24	54	54	49	51	20,700	51
2009-11-20	51	54	47	52	61,100	52
2009-11-19	55	56	52	54	28,200	54
2009-11-18	59	59	49	56	169,500	56
2009-11-17	59	80	57	57	832,300	57
2009-11-16	61	61	59	59	15,500	59
2009-11-13	61	62	60	62	12,200	62
2009-11-12	60	61	59	61	14,700	61
2009-11-11	65	65	60	62	35,600	62
2009-11-10	59	67	59	65	66,400	65
2009-11-09	66	66	59	60	33,900	60
2009-11-06	67	67	63	65	28,600	65
2009-11-05	69	69	66	66	14,500	66
2009-11-04	70	70	67	69	16,900	69
2009-11-02	67	70	65	70	23,600	70
2009-10-30	68	70	68	70	27,700	70
2009-10-29	70	71	69	69	46,800	69
2009-10-28	72	73	71	72	18,400	72
2009-10-27	72	73	71	73	9,300	73
2009-10-26	70	75	70	72	21,400	72
2009-10-23	75	75	72	75	56,100	75
2009-10-22	73	74	71	74	10,200	74
2009-10-21	74	75	72	72	22,800	72
2009-10-20	73	74	70	74	15,700	74
2009-10-19	72	75	65	74	53,600	74
2009-10-16	75	76	74	75	7,900	75
2009-10-15	76	77	71	75	61,200	75
2009-10-14	76	77	74	74	13,900	74
2009-10-13	80	80	76	78	49,200	78
2009-10-09	77	78	75	78	33,300	78
2009-10-08	75	77	74	77	8,100	77
2009-10-07	71	77	70	74	74,500	74
2009-10-06	71	72	68	71	43,400	71
2009-10-05	74	75	70	72	43,800	72
2009-10-02	77	77	72	76	50,600	76
2009-10-01	80	81	77	77	35,300	77
2009-09-30	78	83	78	82	30,300	82
2009-09-29	74	80	74	79	79,400	79
2009-09-28	80	83	75	81	42,200	81
2009-09-25	87	87	81	82	74,100	82
2009-09-24	86	87	83	85	89,200	85
2009-09-18	89	89	84	87	133,700	87
2009-09-17	91	91	89	90	142,500	90
2009-09-16	90	93	90	92	89,400	92
2009-09-15	92	93	90	92	121,700	92
2009-09-14	93	94	91	93	112,900	93
2009-09-11	96	96	94	95	347,000	95
2009-09-10	94	111	92	96	1,889,700	96
2009-09-09	91	99	90	94	180,800	94
2009-09-08	92	92	90	92	45,400	92
2009-09-07	94	94	90	93	57,200	93
2009-09-04	92	94	90	92	64,800	92
2009-09-03	94	94	92	93	25,400	93
2009-09-02	93	94	91	93	68,900	93
2009-09-01	92	96	92	95	104,600	95
2009-08-31	95	95	92	94	70,500	94
2009-08-28	96	97	93	95	48,400	95
2009-08-27	95	98	94	97	54,800	97
2009-08-26	100	104	95	98	137,800	98
2009-08-25	97	97	94	95	22,100	95
2009-08-24	95	98	95	95	35,500	95
2009-08-21	95	96	92	95	64,600	95
2009-08-20	95	97	94	95	83,100	95
2009-08-19	99	99	95	97	57,200	97
2009-08-18	98	99	97	99	36,300	99
2009-08-17	99	101	99	100	50,700	100
2009-08-14	99	102	98	100	80,900	100
2009-08-13	103	103	98	100	88,800	100
2009-08-12	99	110	98	100	305,100	100
2009-08-11	97	100	96	98	88,600	98
2009-08-10	98	98	95	97	57,200	97
2009-08-07	98	98	96	97	95,000	97
2009-08-06	100	100	98	98	75,600	98
2009-08-05	100	103	99	100	78,300	100
2009-08-04	102	103	99	99	132,200	99
2009-08-03	102	104	94	101	500,100	101
2009-07-31	91	113	91	97	1,926,900	97
2009-07-30	90	92	89	90	90,800	90
2009-07-29	91	92	89	90	51,400	90
2009-07-28	91	92	90	91	66,300	91
2009-07-27	91	92	90	90	79,100	90
2009-07-24	93	93	89	92	120,400	92
2009-07-23	93	94	92	92	47,200	92
2009-07-22	93	94	91	94	83,600	94
2009-07-21	90	94	90	93	134,600	93
2009-07-17	92	93	88	92	147,500	92
2009-07-16	93	96	91	93	276,600	93
2009-07-15	109	116	91	93	1,780,600	93
2009-07-14	104	114	101	114	1,147,800	114
2009-07-13	86	94	79	84	109,600	84
2009-07-10	92	93	89	91	96,800	91
2009-07-09	92	94	91	93	32,700	93
2009-07-08	93	94	91	93	71,500	93
2009-07-07	96	96	93	94	57,000	94
2009-07-06	96	96	93	94	38,500	94
2009-07-03	98	98	93	94	71,000	94
2009-07-02	96	100	96	99	106,200	99
2009-07-01	96	103	93	96	138,600	96
2009-06-30	92	96	92	96	94,500	96
2009-06-29	97	97	92	93	117,700	93
2009-06-26	97	98	95	97	43,800	97
2009-06-25	97	97	94	97	76,300	97
2009-06-24	98	101	93	95	108,200	95
2009-06-23	98	98	95	98	55,100	98
2009-06-22	98	100	95	100	126,700	100
2009-06-19	105	105	98	100	117,300	100
2009-06-18	109	109	100	102	167,400	102
2009-06-17	108	110	105	110	125,600	110
2009-06-16	112	114	107	109	216,100	109
2009-06-15	106	114	103	112	449,000	112
2009-06-12	109	112	105	107	205,100	107
2009-06-11	106	118	101	107	514,700	107
2009-06-10	100	110	97	102	282,500	102
2009-06-09	102	106	96	98	269,500	98
2009-06-08	94	119	94	100	1,194,100	100
2009-06-05	92	93	90	93	57,100	93
2009-06-04	95	95	90	92	78,000	92
2009-06-03	90	95	89	94	81,400	94
2009-06-02	97	100	92	94	167,800	94
2009-06-01	98	101	95	97	189,400	97
2009-05-29	106	108	103	103	158,800	103
2009-05-28	111	112	105	106	277,000	106
2009-05-27	115	121	105	106	966,900	106
2009-05-26	90	120	88	105	1,211,300	105
2009-05-25	92	92	87	90	131,100	90
2009-05-22	94	94	89	92	120,800	92
2009-05-21	95	97	93	94	65,300	94
2009-05-20	92	98	91	97	129,400	97
2009-05-19	96	100	90	94	162,900	94
2009-05-18	96	98	89	95	197,200	95
2009-05-15	103	106	96	100	201,000	100
2009-05-14	102	109	102	106	228,400	106
2009-05-13	107	120	99	112	527,700	112
2009-05-12	124	135	95	112	656,800	112
2009-05-11	162	162	120	134	1,274,300	134
2009-05-08	117	117	117	117	39,000	117
2009-05-07	59	87	59	87	539,400	87
2009-05-01	45	72	45	57	48,600	57

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

3266 (株)ファンドクリエーショングループ の時系列データ [2009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 [2009年度]