3266 (株)ファンドクリエーショングループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	85	88	80	80	3,170,500	80
2011-12-29	103	107	83	84	11,385,000	84
2011-12-28	75	91	73	91	10,964,200	91
2011-12-27	66	67	60	61	419,500	61
2011-12-26	66	67	63	65	175,200	65
2011-12-22	68	68	64	64	343,000	64
2011-12-21	65	73	65	67	1,533,900	67
2011-12-20	63	65	63	65	53,700	65
2011-12-19	67	67	63	64	190,500	64
2011-12-16	67	67	65	66	82,000	66
2011-12-15	68	68	66	66	133,800	66
2011-12-14	70	70	67	67	313,900	67
2011-12-13	72	72	69	71	154,900	71
2011-12-12	71	72	70	72	172,700	72
2011-12-09	72	72	69	69	224,500	69
2011-12-08	74	74	72	72	200,600	72
2011-12-07	76	76	71	74	500,200	74
2011-12-06	77	83	74	74	1,077,000	74
2011-12-05	75	80	75	76	605,900	76
2011-12-02	76	76	73	75	317,900	75
2011-12-01	78	78	72	75	1,050,200	75
2011-11-30	73	79	71	75	1,856,800	75
2011-11-29	78	79	69	70	1,917,300	70
2011-11-28	63	89	62	75	6,780,200	75
2011-11-25	59	66	57	61	1,461,600	61
2011-11-24	65	66	61	62	443,300	62
2011-11-22	67	69	65	68	361,000	68
2011-11-21	73	73	69	69	314,700	69
2011-11-18	75	75	70	72	368,300	72
2011-11-17	76	77	74	76	281,400	76
2011-11-16	81	81	76	77	485,800	77
2011-11-15	81	82	80	80	163,300	80
2011-11-14	80	81	79	81	127,800	81
2011-11-11	76	82	75	79	910,200	79
2011-11-10	77	78	76	76	255,300	76
2011-11-09	77	84	76	79	768,900	79
2011-11-08	79	80	76	76	358,300	76
2011-11-07	80	80	78	80	200,300	80
2011-11-04	81	82	79	80	293,500	80
2011-11-02	82	82	80	80	349,300	80
2011-11-01	83	84	82	83	270,700	83
2011-10-31	82	85	81	82	279,200	82
2011-10-28	88	91	82	82	1,276,000	82
2011-10-27	84	87	82	84	511,100	84
2011-10-26	81	83	80	82	194,900	82
2011-10-25	82	83	81	81	177,700	81
2011-10-24	80	89	80	83	906,200	83
2011-10-21	84	84	80	80	388,000	80
2011-10-20	84	86	83	83	274,200	83
2011-10-19	87	87	82	86	496,500	86
2011-10-18	94	95	84	85	1,040,600	85
2011-10-17	100	101	92	94	1,243,400	94
2011-10-14	90	107	90	100	4,765,300	100
2011-10-13	91	92	86	88	406,900	88
2011-10-12	84	92	84	88	925,500	88
2011-10-11	84	86	83	85	347,000	85
2011-10-07	83	85	80	82	383,500	82
2011-10-06	79	87	79	81	786,500	81
2011-10-05	85	86	75	77	631,700	77
2011-10-04	84	85	83	84	341,000	84
2011-10-03	87	88	84	87	338,100	87
2011-09-30	86	95	85	89	1,041,400	89
2011-09-29	85	88	80	84	727,100	84
2011-09-28	89	92	85	86	510,200	86
2011-09-27	92	94	84	87	931,900	87
2011-09-26	92	93	82	82	825,600	82
2011-09-22	104	111	93	93	2,922,900	93
2011-09-21	105	110	101	106	2,258,200	106
2011-09-20	97	110	95	108	3,203,400	108
2011-09-16	103	105	94	98	3,188,200	98
2011-09-15	88	113	85	107	7,231,700	107
2011-09-14	93	93	83	84	1,099,800	84
2011-09-13	95	98	91	94	549,400	94
2011-09-12	98	98	93	93	546,700	93
2011-09-09	101	103	98	100	400,800	100
2011-09-08	104	111	101	103	1,251,800	103
2011-09-07	101	102	96	100	442,200	100
2011-09-06	103	105	99	99	793,200	99
2011-09-05	112	112	105	107	467,300	107
2011-09-02	115	115	108	109	590,300	109
2011-09-01	112	117	110	113	1,154,900	113
2011-08-31	118	119	111	119	806,900	119
2011-08-30	121	125	117	117	1,665,700	117
2011-08-29	109	122	107	117	3,630,400	117
2011-08-26	102	107	97	104	1,367,900	104
2011-08-25	108	114	99	103	2,026,100	103
2011-08-24	116	117	104	104	1,101,700	104
2011-08-23	115	117	109	115	1,002,000	115
2011-08-22	121	125	107	112	2,130,800	112
2011-08-19	122	134	120	126	4,228,200	126
2011-08-18	147	169	118	118	9,969,000	118
2011-08-17	143	144	139	142	489,000	142
2011-08-16	142	147	139	141	537,000	141
2011-08-15	145	149	143	145	269,000	145
2011-08-12	146	154	135	140	923,500	140
2011-08-11	137	147	135	142	727,400	142
2011-08-10	157	157	140	146	1,407,600	146
2011-08-09	148	150	119	138	3,292,400	138
2011-08-08	173	182	150	156	1,061,800	156
2011-08-05	183	190	178	179	1,179,600	179
2011-08-04	191	201	187	198	1,120,700	198
2011-08-03	186	192	182	187	581,900	187
2011-08-02	190	193	186	187	340,400	187
2011-08-01	183	198	183	191	886,400	191
2011-07-29	203	208	183	188	2,806,000	188
2011-07-28	195	197	187	191	1,236,000	191
2011-07-27	208	209	196	199	1,095,200	199
2011-07-26	211	216	200	208	3,194,200	208
2011-07-25	196	208	194	203	1,789,400	203
2011-07-22	187	209	187	197	3,461,300	197
2011-07-21	192	201	177	186	4,867,600	186
2011-07-20	190	221	185	193	7,234,900	193
2011-07-19	192	197	182	184	2,309,900	184
2011-07-15	180	210	177	197	5,605,900	197
2011-07-14	190	190	177	182	2,621,600	182
2011-07-13	169	210	167	192	5,372,300	192
2011-07-12	162	170	162	167	343,300	167
2011-07-11	153	167	151	164	976,700	164
2011-07-08	171	175	166	168	420,400	168
2011-07-07	168	176	166	171	615,400	171
2011-07-06	172	173	165	166	644,900	166
2011-07-05	167	182	163	169	1,737,700	169
2011-07-04	185	190	164	164	2,170,800	164
2011-07-01	181	192	173	188	3,527,500	188
2011-06-30	173	197	168	186	6,397,200	186
2011-06-29	156	168	153	166	1,623,100	166
2011-06-28	149	161	148	155	925,600	155
2011-06-27	151	151	145	148	232,700	148
2011-06-24	152	156	146	150	534,800	150
2011-06-23	154	167	152	155	1,236,100	155
2011-06-22	159	162	152	154	1,031,100	154
2011-06-21	140	162	140	158	2,529,200	158
2011-06-20	140	148	138	142	553,400	142
2011-06-17	141	159	137	145	1,590,000	145
2011-06-16	138	146	135	137	616,800	137
2011-06-15	142	145	131	142	921,700	142
2011-06-14	150	153	142	144	645,800	144
2011-06-13	152	156	141	147	1,109,700	147
2011-06-10	164	166	154	159	810,900	159
2011-06-09	170	172	153	156	2,224,400	156
2011-06-08	178	180	160	169	4,597,700	169
2011-06-07	167	192	162	190	9,047,400	190
2011-06-06	174	181	156	159	9,243,700	159
2011-06-03	138	171	138	171	10,918,900	171
2011-06-02	139	142	129	133	3,455,000	133
2011-06-01	142	176	133	145	13,633,500	145
2011-05-31	144	148	131	139	8,198,300	139
2011-05-30	105	144	104	139	11,324,400	139
2011-05-27	107	124	98	102	7,499,800	102
2011-05-26	80	109	78	109	5,845,300	109
2011-05-25	86	86	79	79	599,900	79
2011-05-24	87	89	83	88	502,200	88
2011-05-23	90	91	87	87	506,800	87
2011-05-20	97	97	92	94	361,800	94
2011-05-19	95	102	94	97	748,900	97
2011-05-18	97	98	93	94	610,200	94
2011-05-17	102	110	97	100	1,628,900	100
2011-05-16	99	104	93	98	777,200	98
2011-05-13	105	106	95	99	856,000	99
2011-05-12	115	121	103	105	2,236,500	105
2011-05-11	117	120	110	111	1,445,000	111
2011-05-10	123	133	115	115	3,473,600	115
2011-05-09	115	128	104	128	3,470,200	128
2011-05-06	123	125	111	112	3,534,500	112
2011-05-02	130	141	108	108	9,461,800	108
2011-04-28	90	115	89	115	12,959,000	115
2011-04-27	96	98	82	85	3,965,800	85
2011-04-26	117	134	97	101	5,675,900	101
2011-04-25	114	154	94	107	14,238,700	107
2011-04-22	104	109	94	109	7,103,000	109
2011-04-21	65	79	64	79	9,240,100	79
2011-04-20	45	54	45	49	1,214,600	49
2011-04-19	46	46	44	44	164,700	44
2011-04-18	49	50	45	46	201,100	46
2011-04-15	52	52	48	49	187,200	49
2011-04-14	51	52	48	51	908,500	51
2011-04-13	47	64	46	57	1,893,700	57
2011-04-12	50	52	48	49	281,900	49
2011-04-11	55	57	48	52	897,700	52
2011-04-08	42	63	42	57	7,189,300	57
2011-04-07	35	36	35	36	14,200	36
2011-04-06	35	36	33	35	31,100	35
2011-04-05	37	37	35	35	56,400	35
2011-04-04	38	38	35	36	61,800	36
2011-04-01	35	42	35	37	299,500	37
2011-03-31	36	36	34	35	16,300	35
2011-03-30	35	35	33	35	27,900	35
2011-03-29	34	35	34	34	27,900	34
2011-03-28	36	37	34	35	57,500	35
2011-03-25	38	39	36	37	84,200	37
2011-03-24	39	40	38	38	45,400	38
2011-03-23	37	40	37	39	98,900	39
2011-03-22	38	40	36	39	248,300	39
2011-03-18	32	35	31	35	259,300	35
2011-03-17	27	31	27	31	284,200	31
2011-03-16	24	34	24	30	591,600	30
2011-03-15	36	36	6	24	563,000	24
2011-03-14	40	40	35	36	630,800	36
2011-03-11	52	52	50	50	586,500	50
2011-03-10	59	61	52	53	1,686,300	53
2011-03-09	52	75	52	59	9,746,700	59
2011-03-08	49	51	48	51	58,600	51
2011-03-07	49	50	48	49	35,700	49
2011-03-04	49	50	48	49	42,100	49
2011-03-03	49	50	48	50	20,300	50
2011-03-02	50	50	49	50	16,500	50
2011-03-01	49	50	49	50	20,500	50
2011-02-28	49	49	47	49	26,400	49
2011-02-25	49	49	47	49	56,200	49
2011-02-24	50	50	48	48	84,700	48
2011-02-23	50	51	50	50	66,000	50
2011-02-22	50	51	50	50	61,300	50
2011-02-21	51	51	50	50	37,600	50
2011-02-18	52	53	50	51	165,700	51
2011-02-17	51	52	50	52	40,700	52
2011-02-16	51	51	50	50	52,200	50
2011-02-15	51	52	50	51	59,600	51
2011-02-14	52	52	51	52	33,700	52
2011-02-10	52	53	51	51	45,200	51
2011-02-09	52	54	52	53	41,600	53
2011-02-08	52	54	52	53	80,400	53
2011-02-07	53	53	52	52	44,700	52
2011-02-04	52	53	51	53	96,500	53
2011-02-03	54	54	52	53	75,900	53
2011-02-02	52	54	51	53	115,800	53
2011-02-01	51	54	51	52	203,900	52
2011-01-31	52	52	50	50	98,900	50
2011-01-28	50	52	50	50	51,700	50
2011-01-27	51	52	50	52	62,400	52
2011-01-26	53	53	50	51	87,800	51
2011-01-25	52	53	51	52	238,000	52
2011-01-24	50	52	49	50	173,500	50
2011-01-21	54	54	50	51	338,000	51
2011-01-20	56	57	53	54	614,100	54
2011-01-19	65	65	54	58	1,538,800	58
2011-01-18	45	70	45	66	4,395,200	66
2011-01-17	43	43	42	42	10,700	42
2011-01-14	43	43	42	43	18,500	43
2011-01-13	42	44	42	43	29,400	43
2011-01-12	41	43	41	43	27,200	43
2011-01-11	43	43	40	42	107,000	42
2011-01-07	42	44	42	43	29,400	43
2011-01-06	43	44	42	42	17,300	42
2011-01-05	43	44	43	43	6,100	43
2011-01-04	42	44	42	43	23,700	43

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 [2011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 [2011年度]