3266 (株)ファンドクリエーショングループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 175 | 179 | 175 | 179 | 254,200 | 179 |
| 2015-12-29 | 171 | 175 | 168 | 175 | 222,600 | 175 |
| 2015-12-28 | 165 | 172 | 165 | 169 | 186,100 | 169 |
| 2015-12-25 | 163 | 166 | 161 | 164 | 358,000 | 164 |
| 2015-12-24 | 173 | 173 | 163 | 164 | 602,400 | 164 |
| 2015-12-22 | 172 | 174 | 172 | 173 | 304,800 | 173 |
| 2015-12-21 | 174 | 176 | 170 | 175 | 459,700 | 175 |
| 2015-12-18 | 183 | 189 | 175 | 176 | 1,275,100 | 176 |
| 2015-12-17 | 172 | 190 | 172 | 185 | 2,863,500 | 185 |
| 2015-12-16 | 172 | 175 | 169 | 173 | 390,400 | 173 |
| 2015-12-15 | 173 | 174 | 169 | 169 | 247,500 | 169 |
| 2015-12-14 | 171 | 174 | 169 | 173 | 582,200 | 173 |
| 2015-12-11 | 183 | 184 | 177 | 178 | 637,400 | 178 |
| 2015-12-10 | 188 | 198 | 182 | 184 | 2,012,600 | 184 |
| 2015-12-09 | 190 | 200 | 180 | 184 | 4,458,300 | 184 |
| 2015-12-08 | 175 | 188 | 174 | 185 | 2,105,900 | 185 |
| 2015-12-07 | 173 | 176 | 172 | 174 | 273,100 | 174 |
| 2015-12-04 | 172 | 174 | 170 | 170 | 235,300 | 170 |
| 2015-12-03 | 174 | 176 | 171 | 175 | 303,900 | 175 |
| 2015-12-02 | 171 | 175 | 171 | 173 | 244,500 | 173 |
| 2015-12-01 | 171 | 174 | 170 | 171 | 117,200 | 171 |
| 2015-11-30 | 170 | 173 | 169 | 171 | 171,900 | 171 |
| 2015-11-27 | 176 | 178 | 171 | 172 | 323,200 | 172 |
| 2015-11-26 | 173 | 176 | 173 | 175 | 203,100 | 175 |
| 2015-11-25 | 171 | 174 | 170 | 173 | 120,800 | 173 |
| 2015-11-24 | 171 | 173 | 169 | 171 | 175,600 | 171 |
| 2015-11-20 | 170 | 171 | 169 | 169 | 61,600 | 169 |
| 2015-11-19 | 170 | 172 | 170 | 171 | 100,600 | 171 |
| 2015-11-18 | 169 | 172 | 169 | 170 | 96,500 | 170 |
| 2015-11-17 | 169 | 170 | 167 | 168 | 89,600 | 168 |
| 2015-11-16 | 169 | 171 | 167 | 167 | 229,300 | 167 |
| 2015-11-13 | 169 | 176 | 167 | 173 | 279,300 | 173 |
| 2015-11-12 | 172 | 175 | 171 | 173 | 247,000 | 173 |
| 2015-11-11 | 166 | 175 | 165 | 171 | 426,600 | 171 |
| 2015-11-10 | 166 | 167 | 163 | 166 | 121,200 | 166 |
| 2015-11-09 | 167 | 168 | 163 | 166 | 151,900 | 166 |
| 2015-11-06 | 159 | 167 | 159 | 167 | 262,800 | 167 |
| 2015-11-05 | 163 | 164 | 159 | 160 | 387,500 | 160 |
| 2015-11-04 | 171 | 171 | 165 | 165 | 145,500 | 165 |
| 2015-11-02 | 167 | 169 | 166 | 169 | 107,300 | 169 |
| 2015-10-30 | 171 | 171 | 166 | 170 | 250,200 | 170 |
| 2015-10-29 | 172 | 173 | 169 | 171 | 192,500 | 171 |
| 2015-10-28 | 173 | 173 | 169 | 170 | 314,700 | 170 |
| 2015-10-27 | 176 | 177 | 171 | 174 | 426,900 | 174 |
| 2015-10-26 | 176 | 179 | 175 | 178 | 560,500 | 178 |
| 2015-10-23 | 173 | 182 | 172 | 176 | 825,400 | 176 |
| 2015-10-22 | 169 | 174 | 168 | 170 | 207,900 | 170 |
| 2015-10-21 | 171 | 175 | 170 | 171 | 255,700 | 171 |
| 2015-10-20 | 177 | 177 | 168 | 171 | 472,800 | 171 |
| 2015-10-19 | 177 | 178 | 174 | 174 | 410,700 | 174 |
| 2015-10-16 | 183 | 184 | 176 | 179 | 802,800 | 179 |
| 2015-10-15 | 183 | 186 | 179 | 182 | 1,850,400 | 182 |
| 2015-10-14 | 203 | 205 | 196 | 196 | 2,041,200 | 196 |
| 2015-10-13 | 188 | 208 | 187 | 208 | 1,947,300 | 208 |
| 2015-10-09 | 181 | 187 | 180 | 186 | 587,400 | 186 |
| 2015-10-08 | 182 | 185 | 180 | 181 | 285,000 | 181 |
| 2015-10-07 | 178 | 183 | 177 | 183 | 437,500 | 183 |
| 2015-10-06 | 184 | 185 | 177 | 178 | 549,900 | 178 |
| 2015-10-05 | 188 | 188 | 179 | 179 | 844,800 | 179 |
| 2015-10-02 | 168 | 183 | 168 | 183 | 1,449,200 | 183 |
| 2015-10-01 | 168 | 176 | 163 | 171 | 919,200 | 171 |
| 2015-09-30 | 166 | 175 | 163 | 167 | 991,200 | 167 |
| 2015-09-29 | 171 | 176 | 160 | 161 | 1,532,800 | 161 |
| 2015-09-28 | 164 | 200 | 163 | 177 | 4,751,300 | 177 |
| 2015-09-25 | 160 | 165 | 157 | 164 | 285,300 | 164 |
| 2015-09-24 | 158 | 163 | 158 | 162 | 69,400 | 162 |
| 2015-09-18 | 159 | 160 | 158 | 160 | 79,600 | 160 |
| 2015-09-17 | 160 | 161 | 158 | 160 | 99,000 | 160 |
| 2015-09-16 | 161 | 164 | 156 | 159 | 183,600 | 159 |
| 2015-09-15 | 160 | 167 | 156 | 160 | 463,700 | 160 |
| 2015-09-14 | 165 | 165 | 158 | 161 | 265,600 | 161 |
| 2015-09-11 | 164 | 167 | 161 | 166 | 509,200 | 166 |
| 2015-09-10 | 162 | 169 | 160 | 168 | 341,900 | 168 |
| 2015-09-09 | 157 | 171 | 155 | 167 | 772,700 | 167 |
| 2015-09-08 | 155 | 156 | 150 | 150 | 158,300 | 150 |
| 2015-09-07 | 147 | 158 | 144 | 153 | 562,400 | 153 |
| 2015-09-04 | 160 | 161 | 148 | 152 | 422,600 | 152 |
| 2015-09-03 | 167 | 169 | 159 | 161 | 256,900 | 161 |
| 2015-09-02 | 150 | 168 | 149 | 163 | 864,000 | 163 |
| 2015-09-01 | 173 | 174 | 160 | 160 | 619,900 | 160 |
| 2015-08-31 | 174 | 180 | 171 | 176 | 1,007,800 | 176 |
| 2015-08-28 | 163 | 191 | 162 | 183 | 2,586,300 | 183 |
| 2015-08-27 | 155 | 167 | 155 | 157 | 799,700 | 157 |
| 2015-08-26 | 146 | 154 | 141 | 152 | 711,100 | 152 |
| 2015-08-25 | 135 | 159 | 126 | 141 | 1,611,700 | 141 |
| 2015-08-24 | 170 | 175 | 147 | 148 | 1,254,000 | 148 |
| 2015-08-21 | 182 | 189 | 180 | 185 | 667,200 | 185 |
| 2015-08-20 | 197 | 200 | 193 | 193 | 313,300 | 193 |
| 2015-08-19 | 203 | 205 | 197 | 197 | 228,700 | 197 |
| 2015-08-18 | 199 | 204 | 198 | 203 | 195,900 | 203 |
| 2015-08-17 | 193 | 205 | 193 | 202 | 385,700 | 202 |
| 2015-08-14 | 198 | 199 | 189 | 193 | 495,000 | 193 |
| 2015-08-13 | 198 | 203 | 195 | 199 | 379,700 | 199 |
| 2015-08-12 | 208 | 210 | 199 | 202 | 447,300 | 202 |
| 2015-08-11 | 210 | 214 | 209 | 209 | 147,800 | 209 |
| 2015-08-10 | 213 | 216 | 210 | 210 | 128,400 | 210 |
| 2015-08-07 | 212 | 214 | 210 | 212 | 277,400 | 212 |
| 2015-08-06 | 216 | 219 | 213 | 216 | 183,600 | 216 |
| 2015-08-05 | 212 | 225 | 212 | 218 | 343,700 | 218 |
| 2015-08-04 | 220 | 220 | 212 | 212 | 464,700 | 212 |
| 2015-08-03 | 227 | 230 | 222 | 223 | 215,300 | 223 |
| 2015-07-31 | 228 | 232 | 227 | 229 | 179,400 | 229 |
| 2015-07-30 | 240 | 242 | 227 | 230 | 367,700 | 230 |
| 2015-07-29 | 238 | 240 | 235 | 236 | 194,500 | 236 |
| 2015-07-28 | 230 | 242 | 230 | 241 | 329,200 | 241 |
| 2015-07-27 | 249 | 250 | 239 | 242 | 392,400 | 242 |
| 2015-07-24 | 241 | 254 | 241 | 253 | 457,900 | 253 |
| 2015-07-23 | 237 | 248 | 237 | 246 | 355,400 | 246 |
| 2015-07-22 | 238 | 242 | 236 | 240 | 608,200 | 240 |
| 2015-07-21 | 248 | 251 | 243 | 246 | 341,200 | 246 |
| 2015-07-17 | 247 | 252 | 247 | 250 | 243,300 | 250 |
| 2015-07-16 | 254 | 254 | 245 | 249 | 488,100 | 249 |
| 2015-07-15 | 285 | 285 | 250 | 254 | 2,726,800 | 254 |
| 2015-07-14 | 262 | 273 | 257 | 272 | 953,200 | 272 |
| 2015-07-13 | 237 | 254 | 237 | 254 | 481,700 | 254 |
| 2015-07-10 | 242 | 243 | 226 | 232 | 642,300 | 232 |
| 2015-07-09 | 250 | 250 | 202 | 241 | 1,488,800 | 241 |
| 2015-07-08 | 270 | 272 | 255 | 258 | 507,800 | 258 |
| 2015-07-07 | 273 | 275 | 270 | 272 | 277,200 | 272 |
| 2015-07-06 | 268 | 273 | 263 | 271 | 335,200 | 271 |
| 2015-07-03 | 272 | 275 | 269 | 271 | 161,700 | 271 |
| 2015-07-02 | 273 | 275 | 268 | 270 | 262,600 | 270 |
| 2015-07-01 | 261 | 276 | 261 | 273 | 442,600 | 273 |
| 2015-06-30 | 250 | 263 | 248 | 261 | 330,700 | 261 |
| 2015-06-29 | 260 | 268 | 241 | 254 | 590,900 | 254 |
| 2015-06-26 | 277 | 278 | 273 | 273 | 131,500 | 273 |
| 2015-06-25 | 277 | 279 | 274 | 277 | 203,000 | 277 |
| 2015-06-24 | 273 | 280 | 272 | 277 | 355,800 | 277 |
| 2015-06-23 | 270 | 273 | 270 | 273 | 175,800 | 273 |
| 2015-06-22 | 275 | 275 | 269 | 272 | 210,000 | 272 |
| 2015-06-19 | 276 | 278 | 270 | 276 | 209,600 | 276 |
| 2015-06-18 | 279 | 280 | 271 | 276 | 432,400 | 276 |
| 2015-06-17 | 279 | 280 | 277 | 279 | 107,900 | 279 |
| 2015-06-16 | 280 | 281 | 277 | 278 | 389,900 | 278 |
| 2015-06-15 | 285 | 286 | 280 | 282 | 335,200 | 282 |
| 2015-06-12 | 278 | 285 | 278 | 282 | 410,100 | 282 |
| 2015-06-11 | 277 | 279 | 276 | 277 | 122,500 | 277 |
| 2015-06-10 | 280 | 280 | 277 | 277 | 260,700 | 277 |
| 2015-06-09 | 281 | 283 | 280 | 280 | 234,800 | 280 |
| 2015-06-08 | 280 | 288 | 280 | 283 | 409,000 | 283 |
| 2015-06-05 | 277 | 283 | 276 | 280 | 400,100 | 280 |
| 2015-06-04 | 280 | 280 | 276 | 277 | 220,100 | 277 |
| 2015-06-03 | 279 | 280 | 276 | 279 | 240,700 | 279 |
| 2015-06-02 | 275 | 284 | 275 | 279 | 505,500 | 279 |
| 2015-06-01 | 276 | 277 | 274 | 275 | 162,200 | 275 |
| 2015-05-29 | 275 | 277 | 273 | 277 | 242,600 | 277 |
| 2015-05-28 | 277 | 277 | 274 | 274 | 238,700 | 274 |
| 2015-05-27 | 277 | 278 | 273 | 277 | 442,600 | 277 |
| 2015-05-26 | 278 | 283 | 277 | 278 | 446,800 | 278 |
| 2015-05-25 | 278 | 282 | 276 | 276 | 478,500 | 276 |
| 2015-05-22 | 285 | 286 | 275 | 281 | 764,400 | 281 |
| 2015-05-21 | 274 | 291 | 273 | 289 | 2,713,400 | 289 |
| 2015-05-20 | 273 | 277 | 271 | 272 | 592,000 | 272 |
| 2015-05-19 | 272 | 274 | 270 | 271 | 202,000 | 271 |
| 2015-05-18 | 270 | 277 | 268 | 273 | 446,300 | 273 |
| 2015-05-15 | 269 | 274 | 269 | 271 | 246,600 | 271 |
| 2015-05-14 | 268 | 271 | 266 | 269 | 154,900 | 269 |
| 2015-05-13 | 268 | 271 | 268 | 268 | 291,500 | 268 |
| 2015-05-12 | 271 | 274 | 271 | 271 | 198,200 | 271 |
| 2015-05-11 | 273 | 279 | 271 | 274 | 305,500 | 274 |
| 2015-05-08 | 271 | 274 | 268 | 271 | 321,000 | 271 |
| 2015-05-07 | 266 | 275 | 266 | 272 | 238,400 | 272 |
| 2015-05-01 | 271 | 275 | 266 | 268 | 497,900 | 268 |
| 2015-04-30 | 278 | 279 | 270 | 270 | 622,700 | 270 |
| 2015-04-28 | 288 | 289 | 279 | 279 | 1,284,000 | 279 |
| 2015-04-27 | 320 | 323 | 285 | 287 | 10,402,200 | 287 |
| 2015-04-24 | 274 | 277 | 274 | 275 | 331,200 | 275 |
| 2015-04-23 | 281 | 281 | 276 | 277 | 255,000 | 277 |
| 2015-04-22 | 277 | 285 | 275 | 278 | 749,300 | 278 |
| 2015-04-21 | 273 | 281 | 272 | 280 | 499,800 | 280 |
| 2015-04-20 | 281 | 283 | 275 | 275 | 707,000 | 275 |
| 2015-04-17 | 286 | 288 | 280 | 283 | 997,300 | 283 |
| 2015-04-16 | 298 | 299 | 286 | 291 | 2,155,300 | 291 |
| 2015-04-15 | 336 | 347 | 311 | 311 | 6,777,200 | 311 |
| 2015-04-14 | 328 | 332 | 311 | 320 | 2,896,500 | 320 |
| 2015-04-13 | 307 | 328 | 301 | 326 | 3,987,600 | 326 |
| 2015-04-10 | 305 | 308 | 295 | 305 | 963,500 | 305 |
| 2015-04-09 | 319 | 323 | 291 | 304 | 4,703,600 | 304 |
| 2015-04-08 | 281 | 314 | 275 | 305 | 3,756,600 | 305 |
| 2015-04-07 | 273 | 283 | 273 | 280 | 747,800 | 280 |
| 2015-04-06 | 272 | 280 | 269 | 273 | 312,400 | 273 |
| 2015-04-03 | 270 | 274 | 268 | 272 | 353,600 | 272 |
| 2015-04-02 | 270 | 274 | 269 | 271 | 230,900 | 271 |
| 2015-04-01 | 273 | 276 | 268 | 272 | 269,200 | 272 |
| 2015-03-31 | 280 | 282 | 275 | 275 | 553,300 | 275 |
| 2015-03-30 | 270 | 284 | 266 | 284 | 498,200 | 284 |
| 2015-03-27 | 265 | 274 | 264 | 270 | 495,800 | 270 |
| 2015-03-26 | 278 | 279 | 265 | 268 | 644,500 | 268 |
| 2015-03-25 | 278 | 281 | 276 | 280 | 366,800 | 280 |
| 2015-03-24 | 284 | 286 | 276 | 278 | 966,200 | 278 |
| 2015-03-23 | 300 | 307 | 287 | 287 | 3,287,600 | 287 |
| 2015-03-20 | 281 | 284 | 275 | 279 | 313,100 | 279 |
| 2015-03-19 | 280 | 282 | 273 | 280 | 442,000 | 280 |
| 2015-03-18 | 278 | 285 | 270 | 281 | 608,200 | 281 |
| 2015-03-17 | 272 | 278 | 269 | 275 | 540,000 | 275 |
| 2015-03-16 | 287 | 293 | 273 | 276 | 1,049,800 | 276 |
| 2015-03-13 | 290 | 297 | 286 | 293 | 835,100 | 293 |
| 2015-03-12 | 295 | 301 | 286 | 292 | 3,369,800 | 292 |
| 2015-03-11 | 279 | 286 | 271 | 276 | 1,402,300 | 276 |
| 2015-03-10 | 264 | 297 | 260 | 290 | 2,256,800 | 290 |
| 2015-03-09 | 261 | 266 | 260 | 262 | 788,700 | 262 |
| 2015-03-06 | 272 | 284 | 265 | 270 | 1,092,400 | 270 |
| 2015-03-05 | 283 | 287 | 277 | 277 | 1,186,400 | 277 |
| 2015-03-04 | 298 | 298 | 284 | 291 | 2,028,600 | 291 |
| 2015-03-03 | 314 | 315 | 292 | 304 | 2,730,100 | 304 |
| 2015-03-02 | 295 | 320 | 295 | 306 | 8,008,300 | 306 |
| 2015-02-27 | 318 | 345 | 286 | 291 | 21,083,200 | 291 |
| 2015-02-26 | 273 | 282 | 268 | 272 | 2,913,100 | 272 |
| 2015-02-25 | 276 | 326 | 274 | 281 | 19,529,000 | 281 |
| 2015-02-24 | 258 | 260 | 251 | 253 | 917,500 | 253 |
| 2015-02-23 | 256 | 259 | 243 | 259 | 1,508,500 | 259 |
| 2015-02-20 | 260 | 263 | 245 | 249 | 1,155,000 | 249 |
| 2015-02-19 | 260 | 272 | 253 | 261 | 1,405,900 | 261 |
| 2015-02-18 | 257 | 263 | 252 | 257 | 1,264,600 | 257 |
| 2015-02-17 | 279 | 281 | 262 | 264 | 1,307,300 | 264 |
| 2015-02-16 | 293 | 294 | 271 | 274 | 2,018,200 | 274 |
| 2015-02-13 | 305 | 312 | 292 | 294 | 2,792,500 | 294 |
| 2015-02-12 | 310 | 335 | 304 | 316 | 12,489,500 | 316 |
| 2015-02-10 | 287 | 303 | 285 | 301 | 2,008,300 | 301 |
| 2015-02-09 | 302 | 325 | 283 | 292 | 3,644,100 | 292 |
| 2015-02-06 | 288 | 309 | 281 | 290 | 4,784,200 | 290 |
| 2015-02-05 | 292 | 294 | 277 | 283 | 2,478,800 | 283 |
| 2015-02-04 | 320 | 345 | 295 | 306 | 16,046,800 | 306 |
| 2015-02-03 | 320 | 322 | 281 | 288 | 6,419,500 | 288 |
| 2015-02-02 | 324 | 353 | 303 | 334 | 9,674,000 | 334 |
| 2015-01-30 | 342 | 375 | 328 | 340 | 13,547,500 | 340 |
| 2015-01-29 | 366 | 382 | 320 | 326 | 6,802,100 | 326 |
| 2015-01-28 | 402 | 421 | 366 | 371 | 19,451,300 | 371 |
| 2015-01-27 | 475 | 495 | 407 | 410 | 33,077,100 | 410 |
| 2015-01-26 | 399 | 470 | 345 | 470 | 36,180,400 | 470 |
| 2015-01-23 | 540 | 550 | 390 | 404 | 40,246,300 | 404 |
| 2015-01-22 | 430 | 470 | 420 | 470 | 8,177,200 | 470 |
| 2015-01-21 | 409 | 449 | 311 | 390 | 42,771,000 | 390 |
| 2015-01-20 | 369 | 369 | 369 | 369 | 129,500 | 369 |
| 2015-01-19 | 289 | 289 | 289 | 289 | 304,400 | 289 |
| 2015-01-16 | 209 | 209 | 205 | 209 | 6,343,400 | 209 |
| 2015-01-15 | 143 | 159 | 139 | 159 | 16,194,100 | 159 |
| 2015-01-14 | 111 | 127 | 109 | 109 | 7,704,500 | 109 |
| 2015-01-13 | 107 | 110 | 106 | 110 | 566,200 | 110 |
| 2015-01-09 | 110 | 112 | 106 | 107 | 757,600 | 107 |
| 2015-01-08 | 108 | 110 | 107 | 110 | 250,600 | 110 |
| 2015-01-07 | 106 | 108 | 106 | 107 | 286,200 | 107 |
| 2015-01-06 | 107 | 107 | 106 | 106 | 195,900 | 106 |
| 2015-01-05 | 109 | 109 | 106 | 109 | 217,100 | 109 |
分割・併合履歴 ： なし
