1. HOME >
  2. 株価時系列 >
  3. 1757 >
  4. 1999年

1757 (株)創建エース の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-304304304304302,9863,524,590
1999-12-284314314314314,9763,532,790
1999-12-274404414404411,9913,614,750
1999-12-24422441402438216,9693,590,160
1999-12-224214224214223,9813,459,020
1999-12-2140144240144214,9293,622,950
1999-12-2043243238640220,9013,295,080
1999-12-174384384184329,9533,540,980
1999-12-1644245243845218,9103,704,920
1999-12-154534624534623,9813,786,890
1999-12-134714714714719953,860,660
1999-12-104724724574715,9723,860,660
1999-12-094634724634724,9763,868,850
1999-12-074734734724733,9813,877,050
1999-12-0648248248148120,9013,942,620
1999-12-0346548146248153,7453,942,620
1999-12-024654654654651,9913,811,480
1999-12-014474524474524,9763,704,920
1999-11-304524524524522,9863,704,920
1999-11-294514514474479,9533,663,930
1999-11-264324324324329953,540,980
1999-11-254494494494492,9863,680,330
1999-11-2247247245245215,9243,704,920
1999-11-1940747240747244,7873,868,850
1999-11-1740240240240215,9243,295,080
1999-11-094234234234231,9913,467,210
1999-11-0445147245147237,8203,868,850
1999-11-0143746243246213,9343,786,890
1999-10-294374524374526,9673,704,920
1999-10-284524524524521,9913,704,920
1999-10-214524524524529953,704,920
1999-10-204624624524528,9573,704,920
1999-10-194224524224521,9913,704,920
1999-10-154724724724721,9913,868,850
1999-10-144824824824829953,950,820
1999-10-1249049248749124,8824,024,590
1999-10-084904904904902,9864,016,390
1999-10-064514914514912,9864,024,590
1999-10-054924924914912,9864,024,590
1999-10-014994994994991,9914,090,160
1999-09-304994994994991,9914,090,160
1999-09-274425124425128,9574,196,720
1999-09-244824874474877,9623,991,800
1999-09-224724724674674,9763,827,870
1999-09-215225225125126,9674,196,720
1999-09-205335335335338,9574,368,850
1999-09-175175215075217,9624,270,490
1999-09-165335335225225,9724,278,690
1999-09-145335385325389,9534,409,840
1999-09-1355355352252234,8344,278,690
1999-09-1052155352155328,8634,532,790
1999-09-084934974924976,9674,073,770
1999-09-0751751749349312,9394,040,980
1999-09-025255255225257,9624,303,280
1999-09-0153153152252524,8824,303,280
1999-08-3155255253554817,9154,491,800
1999-08-3053355153354335,8304,450,820
1999-08-2751752251352221,8964,278,690
1999-08-265125215095217,9624,270,490
1999-08-2552752750850825,8774,163,930
1999-08-2455255249250748,7684,155,740
1999-08-23472553472553407,0654,532,790
1999-08-204724724724725,9723,868,850
1999-08-194724724724729953,868,850
1999-08-184674724674725,9723,868,850
1999-08-174524524524529953,704,920
1999-08-164524674524672,9863,827,870
1999-08-134524524524521,9913,704,920
1999-08-124224224224229,9533,459,020
1999-08-114124224124223,9813,459,020
1999-08-104224224224229953,459,020
1999-08-094224224224229953,459,020
1999-08-054474474234236,9673,467,210
1999-08-034524524474478,9573,663,930
1999-08-0248148245245216,9203,704,920
1999-07-304774814774818,9573,942,620
1999-07-284744744654653,9813,811,480
1999-07-274824824634636,9673,795,080
1999-07-264624674624671,9913,827,870
1999-07-234824824824821,9913,950,820
1999-07-2253253249649710,9484,073,770
1999-07-2155155153353315,9244,368,850
1999-07-1949155349155320,9014,532,790
1999-07-1650550544350223,8864,114,750
1999-07-1550251550251510,9484,221,310
1999-07-144935154935156,9674,221,310
1999-07-135265265175176,9674,237,700
1999-07-125175275135277,9624,319,670
1999-07-095125175125178,9574,237,700
1999-07-0858358355355317,9154,532,790
1999-07-0756458356358146,7784,762,300
1999-07-0656157354356381,6124,614,750
1999-07-0553455452655439,8114,540,980
1999-07-0243247343247333,8393,877,050
1999-07-0140343140243127,8683,532,790
1999-06-3040740740240222,8913,295,080
1999-06-2940140240140211,9433,295,080
1999-06-254024024024024,9763,295,080
1999-06-2441241240240215,9243,295,080
1999-06-2341242241242221,8963,459,020
1999-06-2240841740340318,9103,303,280
1999-06-2138738738238215,9243,131,150
1999-06-183523573523526,9672,885,250
1999-06-1735235234234221,8962,803,280
1999-06-163283373273376,9672,762,300
1999-06-1532732732232211,9432,639,340
1999-06-143233233223229,9532,639,340
1999-06-113223223223222,9862,639,340
1999-06-103223223153223,9812,639,340
1999-06-083113123113124,9762,557,380
1999-06-023223223223221,9912,639,340
1999-05-313273273273274,9762,680,330
1999-05-283213213213219952,631,150
1999-05-243263323263279,9532,680,330
1999-05-203273273273278,9572,680,330
1999-05-193263263263261,9912,672,130
1999-05-182922922922929952,393,440
1999-05-113253273253275,9722,680,330
1999-04-303233273233258,9572,663,930
1999-04-232932932922922,9862,393,440
1999-04-213363363313318,9572,713,110
1999-04-203133133133131,9912,565,570
1999-04-192882882882881,9912,360,660
1999-04-153223403183395,9722,778,690
1999-04-1235235231831814,9292,606,560
1999-04-0930131130131115,9242,549,180
1999-04-082963012963012,9862,467,210
1999-04-072822962822966,9672,426,230
1999-04-0628128128128110,9482,303,280
1999-04-052722722722729952,229,510
1999-04-022412622362622,9862,147,540
1999-04-012812812812811,9912,303,280
1999-03-312912912912914,9762,385,250
1999-03-302912912912919952,385,250
1999-03-292912912912911,9912,385,250
1999-03-262962962962963,9812,426,230
1999-03-252963012962964,9762,426,230
1999-03-2427929626729610,9482,426,230
1999-03-2330130129329414,9292,409,840
1999-03-192912912912912,9862,385,250
1999-03-183373372812817,9622,303,280
1999-03-1726126126126110,9482,139,340
1999-03-162472512472514,9762,057,380
1999-03-152412412412412,9861,975,410
1999-03-122322412322412,9861,975,410
1999-03-112312312312317,9621,893,440
1999-03-082312312312315,9721,893,440
1999-03-012312312312319951,893,440
1999-02-262312312312316,9671,893,440
1999-02-242312312312311,9911,893,440
1999-02-232412412362363,9811,934,430
1999-02-2223123123123111,9431,893,440
1999-02-152242242242242,9861,836,070
1999-02-102312312312319951,893,440
1999-02-092072072072079951,696,720
1999-02-082112112112111,9911,729,510
1999-02-052162162112111,9911,729,510
1999-02-042162162162167,9621,770,490
1999-02-022412412412413,9811,975,410
1999-02-012312312312319951,893,440
1999-01-292312312112113,9811,729,510
1999-01-212412412412418,9571,975,410
1999-01-202312312312312,9861,893,440
1999-01-132112112112111,9911,729,510
1999-01-122212212162161,9911,770,490
1999-01-112262262262269951,852,460
1999-01-042312312312311,9911,893,440

分割・併合履歴 ： [2013-06-20]1株→0.975株 [2013-03-27]1株→1.25株 [2012-07-11]1株→0.01株 [2007-05-08]1株→0.1株 [2004-10-01]1株→0.1株