3266 (株)ファンドクリエーショングループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	70	70	65	69	689,100	69
2012-12-27	67	71	66	69	986,400	69
2012-12-26	65	67	64	65	591,000	65
2012-12-25	62	65	62	64	1,206,100	64
2012-12-21	71	71	68	69	358,000	69
2012-12-20	71	71	69	70	536,400	70
2012-12-19	72	72	69	72	486,100	72
2012-12-18	75	75	71	72	1,387,900	72
2012-12-17	71	76	69	76	2,700,900	76
2012-12-14	68	69	66	69	572,100	69
2012-12-13	67	70	66	66	1,403,200	66
2012-12-12	65	67	64	66	216,600	66
2012-12-11	66	66	65	65	45,700	65
2012-12-10	65	66	64	65	318,400	65
2012-12-07	65	67	65	65	362,000	65
2012-12-06	65	66	64	65	253,500	65
2012-12-05	65	66	64	64	87,500	64
2012-12-04	65	65	64	65	122,900	65
2012-12-03	65	66	64	65	122,000	65
2012-11-30	66	66	64	65	241,000	65
2012-11-29	65	66	64	66	322,000	66
2012-11-28	66	68	65	65	489,400	65
2012-11-27	67	67	65	65	245,100	65
2012-11-26	65	68	65	66	609,800	66
2012-11-22	65	66	63	64	402,000	64
2012-11-21	67	67	64	66	387,200	66
2012-11-20	68	68	65	67	641,700	67
2012-11-19	65	66	64	66	333,400	66
2012-11-16	64	65	63	65	314,500	65
2012-11-15	63	64	62	64	183,300	64
2012-11-14	63	64	62	64	181,000	64
2012-11-13	64	65	62	63	498,300	63
2012-11-12	65	66	64	65	171,800	65
2012-11-09	64	66	64	65	78,500	65
2012-11-08	66	66	64	65	325,800	65
2012-11-07	67	67	65	66	362,700	66
2012-11-06	68	73	65	65	1,988,300	65
2012-11-05	67	71	67	67	1,002,700	67
2012-11-02	63	67	63	67	462,500	67
2012-11-01	64	64	63	63	176,900	63
2012-10-31	63	65	63	65	169,200	65
2012-10-30	64	65	63	63	239,100	63
2012-10-29	64	65	63	64	302,900	64
2012-10-26	68	68	64	65	503,800	65
2012-10-25	67	71	67	68	883,300	68
2012-10-24	64	67	64	67	335,200	67
2012-10-23	65	67	64	65	374,800	65
2012-10-22	64	67	64	66	232,500	66
2012-10-19	66	66	64	66	194,900	66
2012-10-18	62	66	62	66	389,100	66
2012-10-17	62	64	62	63	147,500	63
2012-10-16	62	63	61	63	328,900	63
2012-10-15	65	65	61	63	676,800	63
2012-10-12	66	67	64	66	252,900	66
2012-10-11	65	68	64	66	590,600	66
2012-10-10	66	66	64	64	221,500	64
2012-10-09	67	68	66	67	454,700	67
2012-10-05	66	67	65	66	460,000	66
2012-10-04	64	65	63	65	201,800	65
2012-10-03	65	66	63	63	172,400	63
2012-10-02	64	67	64	64	255,000	64
2012-10-01	65	65	63	64	182,300	64
2012-09-28	67	67	65	65	482,100	65
2012-09-27	72	73	66	67	2,130,800	67
2012-09-26	66	67	65	66	251,100	66
2012-09-25	65	67	64	67	930,400	67
2012-09-24	68	70	67	68	336,500	68
2012-09-21	69	70	66	67	932,100	67
2012-09-20	71	72	67	69	1,198,300	69
2012-09-19	72	74	69	69	710,200	69
2012-09-18	77	78	72	73	800,400	73
2012-09-14	76	80	75	78	594,600	78
2012-09-13	78	83	76	76	1,388,700	76
2012-09-12	75	78	74	78	413,500	78
2012-09-11	74	77	73	76	621,800	76
2012-09-10	73	74	72	73	352,100	73
2012-09-07	71	77	70	75	993,000	75
2012-09-06	72	73	69	69	373,100	69
2012-09-05	74	74	69	71	800,700	71
2012-09-04	72	81	72	74	5,368,300	74
2012-09-03	67	72	66	67	436,800	67
2012-08-31	70	71	66	67	549,400	67
2012-08-30	72	73	69	71	474,200	71
2012-08-29	71	77	70	73	1,745,500	73
2012-08-28	71	72	68	70	289,300	70
2012-08-27	74	75	71	71	261,500	71
2012-08-24	76	77	72	73	649,300	73
2012-08-23	78	84	75	78	2,278,600	78
2012-08-22	79	81	74	75	1,266,700	75
2012-08-21	88	95	80	81	6,496,000	81
2012-08-20	66	80	66	77	3,450,000	77
2012-08-17	64	67	64	65	115,900	65
2012-08-16	64	65	64	65	96,100	65
2012-08-15	64	65	63	63	89,900	63
2012-08-14	66	66	63	64	84,300	64
2012-08-13	64	66	63	66	162,500	66
2012-08-10	65	65	62	63	268,900	63
2012-08-09	65	68	63	64	597,100	64
2012-08-08	60	66	60	63	751,900	63
2012-08-07	61	62	58	60	294,500	60
2012-08-06	61	62	60	62	161,200	62
2012-08-03	64	64	59	62	619,400	62
2012-08-02	64	65	63	63	203,800	63
2012-08-01	65	66	63	64	179,300	64
2012-07-31	66	67	62	65	539,800	65
2012-07-30	71	71	65	66	525,100	66
2012-07-27	70	71	68	70	273,100	70
2012-07-26	71	72	67	68	551,100	68
2012-07-25	72	76	67	69	3,393,200	69
2012-07-24	66	67	61	62	813,700	62
2012-07-23	68	74	66	66	1,164,200	66
2012-07-20	70	73	67	67	547,000	67
2012-07-19	76	76	70	71	1,114,600	71
2012-07-18	81	85	74	77	1,672,500	77
2012-07-17	79	86	77	78	2,175,900	78
2012-07-13	86	93	77	77	4,039,300	77
2012-07-12	78	101	78	91	5,916,600	91
2012-07-11	75	85	74	80	3,338,800	80
2012-07-10	91	97	75	75	11,082,000	75
2012-07-09	68	88	67	88	12,312,100	88
2012-07-06	60	61	58	58	211,200	58
2012-07-05	61	61	59	59	250,000	59
2012-07-04	60	66	60	61	1,473,100	61
2012-07-03	61	61	59	61	155,500	61
2012-07-02	60	61	59	59	214,000	59
2012-06-29	59	60	56	59	359,900	59
2012-06-28	56	62	56	60	923,500	60
2012-06-27	56	57	55	56	121,500	56
2012-06-26	57	57	56	56	147,900	56
2012-06-25	57	59	57	58	148,400	58
2012-06-22	56	57	55	57	160,100	57
2012-06-21	58	60	56	57	315,900	57
2012-06-20	57	58	56	58	143,000	58
2012-06-19	55	57	54	57	277,900	57
2012-06-18	54	56	53	55	294,000	55
2012-06-15	55	56	52	52	859,400	52
2012-06-14	60	70	55	55	4,376,200	55
2012-06-13	55	60	54	59	894,100	59
2012-06-12	53	55	51	55	152,700	55
2012-06-11	55	56	53	54	421,200	54
2012-06-08	56	57	52	53	930,100	53
2012-06-07	48	63	48	59	4,578,900	59
2012-06-06	46	48	45	47	217,800	47
2012-06-05	44	47	44	46	419,800	46
2012-06-04	45	45	42	43	487,500	43
2012-06-01	48	49	47	47	144,000	47
2012-05-31	49	49	48	49	117,400	49
2012-05-30	51	51	49	50	79,600	50
2012-05-29	50	51	48	50	258,700	50
2012-05-28	51	52	49	51	155,800	51
2012-05-25	52	53	50	53	122,800	53
2012-05-24	51	52	49	51	208,300	51
2012-05-23	53	54	51	51	188,800	51
2012-05-22	53	54	52	53	135,100	53
2012-05-21	50	53	50	52	83,300	52
2012-05-18	49	51	48	51	329,100	51
2012-05-17	49	53	47	52	528,500	52
2012-05-16	57	57	50	52	463,800	52
2012-05-15	52	58	50	55	546,600	55
2012-05-14	60	60	52	52	518,300	52
2012-05-11	66	67	58	60	464,900	60
2012-05-10	66	67	65	66	69,500	66
2012-05-09	68	68	66	66	107,800	66
2012-05-08	67	69	67	69	106,600	69
2012-05-07	69	69	66	66	424,500	66
2012-05-02	69	70	68	69	156,200	69
2012-05-01	71	71	69	69	159,800	69
2012-04-27	71	72	70	70	141,500	70
2012-04-26	71	72	70	70	71,700	70
2012-04-25	71	72	71	71	99,400	71
2012-04-24	72	72	70	71	120,200	71
2012-04-23	71	73	71	72	275,100	72
2012-04-20	71	72	70	70	257,600	70
2012-04-19	72	73	71	71	131,300	71
2012-04-18	73	73	71	72	192,700	72
2012-04-17	71	75	71	72	560,900	72
2012-04-16	73	73	72	72	182,400	72
2012-04-13	73	75	72	74	460,200	74
2012-04-12	74	77	73	74	721,200	74
2012-04-11	72	73	72	73	312,500	73
2012-04-10	72	74	72	73	153,900	73
2012-04-09	73	73	72	73	123,600	73
2012-04-06	74	74	72	73	219,500	73
2012-04-05	72	74	71	74	339,100	74
2012-04-04	75	75	72	72	316,700	72
2012-04-03	75	76	74	74	192,500	74
2012-04-02	75	76	74	76	197,600	76
2012-03-30	77	78	74	74	382,200	74
2012-03-29	74	79	74	77	1,232,900	77
2012-03-28	74	76	73	74	568,800	74
2012-03-27	72	76	72	74	864,400	74
2012-03-26	73	75	72	72	349,400	72
2012-03-23	76	76	72	73	759,900	73
2012-03-22	78	80	74	76	1,440,100	76
2012-03-21	79	80	77	79	758,900	79
2012-03-19	81	84	77	78	1,674,200	78
2012-03-16	84	91	80	81	4,249,700	81
2012-03-15	102	102	84	84	10,175,300	84
2012-03-14	79	96	78	95	18,816,700	95
2012-03-13	75	80	73	75	2,156,100	75
2012-03-12	74	78	73	75	1,539,100	75
2012-03-09	72	73	70	73	670,600	73
2012-03-08	70	74	69	72	1,110,400	72
2012-03-07	70	71	69	69	351,500	69
2012-03-06	70	73	69	70	1,056,100	70
2012-03-05	68	70	68	70	324,700	70
2012-03-02	69	69	68	68	181,500	68
2012-03-01	69	70	68	68	247,300	68
2012-02-29	70	71	68	69	496,600	69
2012-02-28	71	71	68	70	535,400	70
2012-02-27	73	74	71	72	507,800	72
2012-02-24	72	73	71	72	284,400	72
2012-02-23	72	73	71	71	249,500	71
2012-02-22	72	73	71	71	275,200	71
2012-02-21	72	73	70	72	394,700	72
2012-02-20	73	75	71	71	919,100	71
2012-02-17	78	80	71	71	2,705,700	71
2012-02-16	72	73	70	70	391,400	70
2012-02-15	71	73	69	72	443,200	72
2012-02-14	68	72	67	70	666,900	70
2012-02-13	68	70	68	68	359,500	68
2012-02-10	73	73	67	68	983,100	68
2012-02-09	71	72	70	71	301,400	71
2012-02-08	70	72	69	72	335,800	72
2012-02-07	70	71	69	69	318,100	69
2012-02-06	72	72	70	71	515,400	71
2012-02-03	78	81	71	72	2,986,900	72
2012-02-02	70	76	70	76	1,135,700	76
2012-02-01	71	72	69	71	543,600	71
2012-01-31	67	74	67	72	1,529,000	72
2012-01-30	70	70	67	68	446,100	68
2012-01-27	67	74	66	68	2,580,700	68
2012-01-26	67	68	66	67	441,200	67
2012-01-25	69	70	67	67	527,800	67
2012-01-24	71	72	69	69	627,000	69
2012-01-23	70	74	68	71	809,300	71
2012-01-20	69	70	68	70	347,900	70
2012-01-19	71	72	69	70	368,700	70
2012-01-18	72	72	70	72	436,000	72
2012-01-17	77	77	72	73	776,300	73
2012-01-16	82	83	77	78	855,800	78
2012-01-13	81	84	77	83	699,400	83
2012-01-12	83	87	79	80	703,600	80
2012-01-11	77	85	75	81	2,360,600	81
2012-01-10	78	79	75	76	610,600	76
2012-01-06	84	84	77	79	922,400	79
2012-01-05	86	86	82	82	908,200	82
2012-01-04	86	95	84	87	4,004,600	87

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 [2012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 [2012年度]