ファンドクリエーショングループ(3266)の株価時系列情報
ファンドクリエーショングループ(3266)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 94 | 99 | 94 | 97 | 684,500 |
2013/12/27 | 96 | 96 | 94 | 95 | 235,200 |
2013/12/26 | 90 | 96 | 90 | 94 | 737,000 |
2013/12/25 | 89 | 90 | 88 | 89 | 398,200 |
2013/12/24 | 92 | 93 | 89 | 89 | 328,100 |
2013/12/20 | 93 | 93 | 92 | 92 | 181,400 |
2013/12/19 | 94 | 95 | 93 | 93 | 172,900 |
2013/12/18 | 92 | 94 | 92 | 94 | 183,000 |
2013/12/17 | 94 | 95 | 92 | 92 | 267,500 |
2013/12/16 | 96 | 97 | 92 | 93 | 414,900 |
2013/12/13 | 97 | 98 | 96 | 96 | 94,800 |
2013/12/12 | 96 | 97 | 95 | 97 | 120,100 |
2013/12/11 | 98 | 98 | 96 | 96 | 158,400 |
2013/12/10 | 99 | 99 | 97 | 98 | 150,400 |
2013/12/09 | 98 | 99 | 97 | 99 | 131,900 |
2013/12/06 | 96 | 97 | 95 | 97 | 134,600 |
2013/12/05 | 98 | 99 | 96 | 96 | 269,000 |
2013/12/04 | 99 | 100 | 97 | 97 | 395,300 |
2013/12/03 | 100 | 102 | 99 | 101 | 169,300 |
2013/12/02 | 99 | 101 | 99 | 99 | 139,200 |
2013/11/29 | 98 | 99 | 98 | 99 | 120,900 |
2013/11/28 | 97 | 99 | 97 | 99 | 248,500 |
2013/11/27 | 101 | 101 | 97 | 97 | 1,021,700 |
2013/11/26 | 102 | 104 | 101 | 102 | 173,100 |
2013/11/25 | 103 | 103 | 101 | 101 | 225,600 |
2013/11/22 | 102 | 106 | 102 | 102 | 348,500 |
2013/11/21 | 103 | 103 | 101 | 102 | 136,400 |
2013/11/20 | 103 | 104 | 101 | 103 | 208,900 |
2013/11/19 | 102 | 103 | 101 | 102 | 128,500 |
2013/11/18 | 102 | 104 | 100 | 104 | 463,600 |
2013/11/15 | 102 | 108 | 99 | 101 | 2,651,900 |
2013/11/14 | 95 | 100 | 95 | 97 | 548,700 |
2013/11/13 | 95 | 96 | 94 | 96 | 135,500 |
2013/11/12 | 94 | 97 | 92 | 95 | 398,200 |
2013/11/11 | 96 | 98 | 94 | 94 | 299,100 |
2013/11/08 | 97 | 98 | 95 | 97 | 196,600 |
2013/11/07 | 97 | 100 | 97 | 98 | 571,400 |
2013/11/06 | 96 | 98 | 95 | 96 | 200,300 |
2013/11/05 | 95 | 96 | 94 | 95 | 186,600 |
2013/11/01 | 96 | 97 | 93 | 94 | 376,800 |
2013/10/31 | 99 | 99 | 96 | 97 | 278,500 |
2013/10/30 | 100 | 101 | 98 | 98 | 306,600 |
2013/10/29 | 100 | 101 | 99 | 100 | 241,000 |
2013/10/28 | 103 | 103 | 100 | 100 | 298,200 |
2013/10/25 | 103 | 104 | 100 | 101 | 224,900 |
2013/10/24 | 102 | 104 | 101 | 103 | 250,400 |
2013/10/23 | 107 | 107 | 102 | 104 | 674,400 |
2013/10/22 | 111 | 113 | 106 | 108 | 2,702,400 |
2013/10/21 | 100 | 105 | 100 | 105 | 781,300 |
2013/10/18 | 99 | 101 | 98 | 99 | 496,400 |
2013/10/17 | 99 | 100 | 98 | 98 | 416,200 |
2013/10/16 | 99 | 99 | 97 | 98 | 156,100 |
2013/10/15 | 100 | 101 | 98 | 99 | 1,278,300 |
2013/10/11 | 102 | 106 | 102 | 106 | 800,300 |
2013/10/10 | 100 | 102 | 98 | 100 | 342,200 |
2013/10/09 | 92 | 101 | 92 | 101 | 592,000 |
2013/10/08 | 92 | 96 | 90 | 94 | 751,900 |
2013/10/07 | 100 | 100 | 93 | 93 | 739,500 |
2013/10/04 | 100 | 102 | 99 | 100 | 333,700 |
2013/10/03 | 101 | 104 | 99 | 103 | 376,400 |
2013/10/02 | 100 | 104 | 98 | 100 | 566,500 |
2013/10/01 | 100 | 103 | 100 | 100 | 407,800 |
2013/09/30 | 103 | 103 | 100 | 101 | 483,300 |
2013/09/27 | 106 | 106 | 104 | 104 | 190,700 |
2013/09/26 | 102 | 106 | 102 | 106 | 235,100 |
2013/09/25 | 107 | 107 | 103 | 104 | 480,400 |
2013/09/24 | 111 | 111 | 105 | 107 | 567,100 |
2013/09/20 | 115 | 115 | 109 | 111 | 459,000 |
2013/09/19 | 110 | 112 | 108 | 111 | 680,100 |
2013/09/18 | 106 | 114 | 104 | 109 | 1,306,700 |
2013/09/17 | 106 | 106 | 103 | 105 | 488,900 |
2013/09/13 | 104 | 109 | 103 | 107 | 457,700 |
2013/09/12 | 105 | 106 | 102 | 104 | 467,800 |
2013/09/11 | 109 | 110 | 104 | 106 | 647,400 |
2013/09/10 | 113 | 114 | 107 | 107 | 1,593,200 |
2013/09/09 | 120 | 123 | 108 | 115 | 4,180,000 |
2013/09/06 | 98 | 98 | 95 | 96 | 286,900 |
2013/09/05 | 102 | 103 | 97 | 97 | 421,500 |
2013/09/04 | 99 | 101 | 98 | 100 | 373,500 |
2013/09/03 | 102 | 105 | 97 | 101 | 1,140,500 |
2013/09/02 | 88 | 105 | 88 | 99 | 1,594,900 |
2013/08/30 | 91 | 91 | 88 | 88 | 195,000 |
2013/08/29 | 91 | 93 | 89 | 91 | 104,100 |
2013/08/28 | 91 | 92 | 89 | 91 | 316,900 |
2013/08/27 | 95 | 96 | 93 | 94 | 133,600 |
2013/08/26 | 97 | 97 | 95 | 95 | 338,000 |
2013/08/23 | 100 | 101 | 97 | 97 | 170,300 |
2013/08/22 | 98 | 101 | 96 | 98 | 225,200 |
2013/08/21 | 100 | 101 | 95 | 99 | 367,800 |
2013/08/20 | 101 | 104 | 98 | 99 | 356,100 |
2013/08/19 | 101 | 105 | 99 | 102 | 575,000 |
2013/08/16 | 96 | 98 | 96 | 98 | 138,000 |
2013/08/15 | 99 | 99 | 97 | 97 | 170,300 |
2013/08/14 | 97 | 101 | 97 | 100 | 415,700 |
2013/08/13 | 94 | 98 | 91 | 97 | 391,900 |
2013/08/12 | 97 | 97 | 92 | 93 | 440,800 |
2013/08/09 | 99 | 100 | 98 | 99 | 135,800 |
2013/08/08 | 99 | 101 | 98 | 100 | 367,400 |
2013/08/07 | 101 | 102 | 99 | 100 | 396,400 |
2013/08/06 | 103 | 103 | 100 | 102 | 711,500 |
2013/08/05 | 105 | 107 | 103 | 103 | 1,567,400 |
2013/08/02 | 104 | 123 | 101 | 110 | 6,116,200 |
2013/08/01 | 96 | 98 | 93 | 96 | 198,800 |
2013/07/31 | 100 | 100 | 96 | 96 | 270,400 |
2013/07/30 | 97 | 103 | 97 | 98 | 649,400 |
2013/07/29 | 107 | 107 | 93 | 93 | 911,900 |
2013/07/26 | 110 | 110 | 107 | 107 | 588,900 |
2013/07/25 | 114 | 114 | 111 | 112 | 269,500 |
2013/07/24 | 115 | 116 | 111 | 113 | 773,600 |
2013/07/23 | 111 | 113 | 109 | 113 | 502,000 |
2013/07/22 | 114 | 126 | 112 | 112 | 2,281,700 |
2013/07/19 | 113 | 114 | 105 | 109 | 687,700 |
2013/07/18 | 112 | 116 | 110 | 112 | 651,300 |
2013/07/17 | 114 | 115 | 110 | 110 | 699,600 |
2013/07/16 | 116 | 117 | 112 | 115 | 1,513,700 |
2013/07/12 | 138 | 139 | 118 | 119 | 6,787,700 |
2013/07/11 | 111 | 161 | 110 | 147 | 10,177,000 |
2013/07/10 | 117 | 117 | 111 | 113 | 668,300 |
2013/07/09 | 120 | 121 | 115 | 118 | 1,133,300 |
2013/07/08 | 124 | 126 | 111 | 112 | 1,582,000 |
2013/07/05 | 132 | 142 | 118 | 121 | 6,621,200 |
2013/07/04 | 127 | 127 | 126 | 127 | 1,605,200 |
2013/07/03 | 95 | 98 | 93 | 97 | 293,700 |
2013/07/02 | 90 | 96 | 90 | 94 | 472,000 |
2013/07/01 | 85 | 89 | 84 | 89 | 298,400 |
2013/06/28 | 80 | 86 | 79 | 84 | 394,100 |
2013/06/27 | 76 | 80 | 69 | 79 | 516,500 |
2013/06/26 | 87 | 87 | 75 | 75 | 542,200 |
2013/06/25 | 90 | 90 | 83 | 86 | 342,500 |
2013/06/24 | 88 | 92 | 88 | 90 | 192,200 |
2013/06/21 | 89 | 89 | 85 | 88 | 276,900 |
2013/06/20 | 93 | 93 | 91 | 92 | 167,100 |
2013/06/19 | 96 | 107 | 92 | 94 | 1,602,900 |
2013/06/18 | 90 | 95 | 90 | 95 | 391,700 |
2013/06/17 | 88 | 90 | 88 | 89 | 111,900 |
2013/06/14 | 93 | 93 | 89 | 91 | 292,200 |
2013/06/13 | 91 | 91 | 87 | 87 | 259,500 |
2013/06/12 | 85 | 95 | 84 | 94 | 236,100 |
2013/06/11 | 87 | 91 | 87 | 88 | 343,100 |
2013/06/10 | 84 | 90 | 84 | 90 | 627,100 |
2013/06/07 | 79 | 82 | 76 | 80 | 870,700 |
2013/06/06 | 94 | 97 | 82 | 82 | 730,600 |
2013/06/05 | 99 | 102 | 97 | 97 | 292,100 |
2013/06/04 | 94 | 101 | 92 | 100 | 396,000 |
2013/06/03 | 99 | 100 | 94 | 95 | 301,600 |
2013/05/31 | 105 | 106 | 99 | 101 | 353,700 |
2013/05/30 | 107 | 107 | 102 | 102 | 208,800 |
2013/05/29 | 106 | 113 | 104 | 110 | 402,700 |
2013/05/28 | 102 | 106 | 101 | 103 | 243,900 |
2013/05/27 | 103 | 105 | 99 | 103 | 217,600 |
2013/05/24 | 104 | 111 | 101 | 105 | 479,800 |
2013/05/23 | 118 | 118 | 103 | 103 | 523,200 |
2013/05/22 | 118 | 118 | 111 | 116 | 326,500 |
2013/05/21 | 121 | 121 | 113 | 118 | 389,900 |
2013/05/20 | 122 | 123 | 118 | 120 | 551,100 |
2013/05/17 | 112 | 122 | 111 | 119 | 886,900 |
2013/05/16 | 120 | 127 | 95 | 115 | 1,687,800 |
2013/05/15 | 131 | 131 | 123 | 123 | 825,000 |
2013/05/14 | 136 | 137 | 130 | 131 | 633,000 |
2013/05/13 | 138 | 141 | 135 | 135 | 585,200 |
2013/05/10 | 145 | 146 | 136 | 136 | 860,300 |
2013/05/09 | 133 | 154 | 132 | 144 | 3,152,700 |
2013/05/08 | 142 | 142 | 133 | 133 | 865,900 |
2013/05/07 | 144 | 146 | 139 | 140 | 1,068,200 |
2013/05/02 | 147 | 157 | 135 | 137 | 4,756,600 |
2013/05/01 | 128 | 139 | 126 | 139 | 1,223,700 |
2013/04/30 | 122 | 129 | 122 | 129 | 403,700 |
2013/04/26 | 127 | 132 | 122 | 122 | 803,600 |
2013/04/25 | 131 | 132 | 125 | 129 | 851,000 |
2013/04/24 | 140 | 142 | 132 | 133 | 688,800 |
2013/04/23 | 140 | 140 | 131 | 135 | 1,124,800 |
2013/04/22 | 138 | 150 | 137 | 144 | 3,598,000 |
2013/04/19 | 130 | 138 | 127 | 133 | 1,191,200 |
2013/04/18 | 129 | 130 | 121 | 126 | 891,500 |
2013/04/17 | 131 | 137 | 129 | 129 | 645,500 |
2013/04/16 | 122 | 135 | 121 | 128 | 994,300 |
2013/04/15 | 141 | 144 | 129 | 131 | 1,604,400 |
2013/04/12 | 135 | 142 | 132 | 135 | 1,277,800 |
2013/04/11 | 156 | 156 | 130 | 132 | 1,982,800 |
2013/04/10 | 151 | 162 | 141 | 146 | 2,007,700 |
2013/04/09 | 181 | 187 | 155 | 158 | 5,956,900 |
2013/04/08 | 160 | 180 | 158 | 174 | 10,058,900 |
2013/04/05 | 160 | 183 | 149 | 150 | 11,375,400 |
2013/04/04 | 155 | 164 | 142 | 148 | 4,218,100 |
2013/04/03 | 170 | 173 | 150 | 153 | 13,724,800 |
2013/04/02 | 124 | 175 | 119 | 166 | 18,931,500 |
2013/04/01 | 118 | 164 | 112 | 139 | 37,046,700 |
2013/03/29 | 103 | 124 | 94 | 115 | 12,624,600 |
2013/03/28 | 117 | 119 | 99 | 100 | 8,734,800 |
2013/03/27 | 80 | 109 | 80 | 109 | 14,071,000 |
2013/03/26 | 80 | 80 | 78 | 79 | 195,000 |
2013/03/25 | 80 | 81 | 79 | 80 | 228,700 |
2013/03/22 | 82 | 82 | 79 | 79 | 503,300 |
2013/03/21 | 83 | 85 | 81 | 83 | 1,039,100 |
2013/03/19 | 78 | 81 | 77 | 81 | 519,100 |
2013/03/18 | 79 | 79 | 76 | 78 | 432,700 |
2013/03/15 | 83 | 84 | 79 | 81 | 1,010,800 |
2013/03/14 | 77 | 82 | 76 | 81 | 1,349,800 |
2013/03/13 | 77 | 77 | 75 | 76 | 245,500 |
2013/03/12 | 78 | 80 | 75 | 77 | 824,200 |
2013/03/11 | 75 | 76 | 74 | 76 | 334,300 |
2013/03/08 | 75 | 77 | 74 | 74 | 448,300 |
2013/03/07 | 78 | 79 | 74 | 76 | 560,800 |
2013/03/06 | 76 | 77 | 74 | 77 | 391,200 |
2013/03/05 | 77 | 77 | 74 | 75 | 303,900 |
2013/03/04 | 77 | 81 | 75 | 76 | 1,467,800 |
2013/03/01 | 73 | 75 | 73 | 74 | 630,400 |
2013/02/28 | 72 | 73 | 71 | 72 | 174,100 |
2013/02/27 | 72 | 75 | 71 | 72 | 345,000 |
2013/02/26 | 71 | 72 | 71 | 72 | 173,000 |
2013/02/25 | 72 | 73 | 71 | 72 | 491,200 |
2013/02/22 | 71 | 72 | 70 | 71 | 265,100 |
2013/02/21 | 72 | 73 | 70 | 73 | 663,400 |
2013/02/20 | 68 | 71 | 67 | 71 | 642,300 |
2013/02/19 | 68 | 70 | 68 | 68 | 180,100 |
2013/02/18 | 66 | 69 | 66 | 67 | 238,500 |
2013/02/15 | 69 | 69 | 63 | 66 | 958,600 |
2013/02/14 | 68 | 71 | 68 | 71 | 169,000 |
2013/02/13 | 70 | 70 | 68 | 69 | 414,500 |
2013/02/12 | 73 | 73 | 70 | 71 | 316,300 |
2013/02/08 | 77 | 77 | 70 | 72 | 1,634,500 |
2013/02/07 | 78 | 78 | 76 | 77 | 161,900 |
2013/02/06 | 79 | 79 | 75 | 78 | 723,100 |
2013/02/05 | 80 | 80 | 77 | 78 | 812,900 |
2013/02/04 | 80 | 82 | 79 | 81 | 680,900 |
2013/02/01 | 82 | 82 | 78 | 80 | 1,138,200 |
2013/01/31 | 88 | 89 | 77 | 80 | 4,468,000 |
2013/01/30 | 75 | 91 | 72 | 88 | 6,761,600 |
2013/01/29 | 76 | 77 | 74 | 75 | 546,100 |
2013/01/28 | 74 | 79 | 73 | 77 | 1,749,500 |
2013/01/25 | 74 | 75 | 73 | 74 | 233,300 |
2013/01/24 | 72 | 74 | 72 | 74 | 325,100 |
2013/01/23 | 74 | 74 | 72 | 72 | 352,200 |
2013/01/22 | 73 | 75 | 72 | 74 | 553,800 |
2013/01/21 | 76 | 76 | 73 | 73 | 434,000 |
2013/01/18 | 74 | 75 | 73 | 74 | 444,800 |
2013/01/17 | 73 | 75 | 71 | 73 | 945,800 |
2013/01/16 | 78 | 78 | 69 | 72 | 1,699,800 |
2013/01/15 | 81 | 81 | 77 | 77 | 913,700 |
2013/01/11 | 77 | 81 | 76 | 80 | 1,442,300 |
2013/01/10 | 77 | 78 | 75 | 76 | 778,100 |
2013/01/09 | 73 | 76 | 71 | 76 | 710,400 |
2013/01/08 | 77 | 77 | 73 | 74 | 635,800 |
2013/01/07 | 74 | 78 | 72 | 77 | 3,037,500 |
2013/01/04 | 69 | 73 | 67 | 71 | 856,300 |