1757 (株)創建エース の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 231 | 236 | 231 | 236 | 6,967 | 1,934,430 |
| 2000-12-28 | 216 | 225 | 215 | 225 | 2,986 | 1,844,260 |
| 2000-12-27 | 201 | 231 | 201 | 231 | 8,957 | 1,893,440 |
| 2000-12-26 | 211 | 211 | 201 | 201 | 23,886 | 1,647,540 |
| 2000-12-25 | 201 | 221 | 201 | 221 | 4,976 | 1,811,480 |
| 2000-12-22 | 216 | 236 | 216 | 236 | 1,991 | 1,934,430 |
| 2000-12-21 | 216 | 241 | 211 | 241 | 18,910 | 1,975,410 |
| 2000-12-20 | 236 | 236 | 235 | 235 | 15,924 | 1,926,230 |
| 2000-12-19 | 221 | 229 | 221 | 229 | 4,976 | 1,877,050 |
| 2000-12-18 | 227 | 231 | 221 | 221 | 4,976 | 1,811,480 |
| 2000-12-15 | 230 | 230 | 229 | 229 | 3,981 | 1,877,050 |
| 2000-12-14 | 230 | 230 | 230 | 230 | 1,991 | 1,885,250 |
| 2000-12-13 | 230 | 230 | 230 | 230 | 5,972 | 1,885,250 |
| 2000-12-12 | 230 | 230 | 230 | 230 | 995 | 1,885,250 |
| 2000-12-11 | 230 | 231 | 230 | 231 | 2,986 | 1,893,440 |
| 2000-12-07 | 211 | 236 | 211 | 235 | 4,976 | 1,926,230 |
| 2000-12-04 | 245 | 245 | 245 | 245 | 995 | 2,008,200 |
| 2000-12-01 | 240 | 241 | 240 | 241 | 95,546 | 1,975,410 |
| 2000-11-30 | 231 | 235 | 231 | 235 | 9,953 | 1,926,230 |
| 2000-11-29 | 245 | 245 | 241 | 241 | 5,972 | 1,975,410 |
| 2000-11-24 | 251 | 256 | 251 | 256 | 17,915 | 2,098,360 |
| 2000-11-21 | 250 | 259 | 250 | 256 | 24,882 | 2,098,360 |
| 2000-11-20 | 265 | 265 | 260 | 260 | 29,858 | 2,131,150 |
| 2000-11-17 | 270 | 271 | 265 | 270 | 8,957 | 2,213,110 |
| 2000-11-16 | 241 | 281 | 241 | 270 | 22,891 | 2,213,110 |
| 2000-11-15 | 226 | 246 | 221 | 246 | 25,877 | 2,016,390 |
| 2000-11-14 | 226 | 226 | 226 | 226 | 4,976 | 1,852,460 |
| 2000-11-10 | 228 | 228 | 228 | 228 | 995 | 1,868,850 |
| 2000-11-09 | 230 | 230 | 230 | 230 | 5,972 | 1,885,250 |
| 2000-11-08 | 231 | 231 | 231 | 231 | 2,986 | 1,893,440 |
| 2000-11-07 | 226 | 231 | 226 | 231 | 4,976 | 1,893,440 |
| 2000-11-06 | 166 | 216 | 166 | 216 | 14,929 | 1,770,490 |
| 2000-10-31 | 249 | 249 | 249 | 249 | 3,981 | 2,040,980 |
| 2000-10-23 | 269 | 269 | 269 | 269 | 2,986 | 2,204,920 |
| 2000-10-20 | 281 | 281 | 281 | 281 | 9,953 | 2,303,280 |
| 2000-10-18 | 272 | 272 | 272 | 272 | 995 | 2,229,510 |
| 2000-10-17 | 274 | 274 | 274 | 274 | 1,991 | 2,245,900 |
| 2000-10-13 | 281 | 281 | 281 | 281 | 995 | 2,303,280 |
| 2000-10-05 | 300 | 300 | 300 | 300 | 2,986 | 2,459,020 |
| 2000-10-03 | 301 | 301 | 301 | 301 | 1,991 | 2,467,210 |
| 2000-09-29 | 308 | 308 | 307 | 307 | 2,986 | 2,516,390 |
| 2000-09-28 | 309 | 309 | 309 | 309 | 6,967 | 2,532,790 |
| 2000-09-27 | 301 | 310 | 301 | 310 | 8,957 | 2,540,980 |
| 2000-09-26 | 301 | 321 | 301 | 321 | 6,967 | 2,631,150 |
| 2000-09-25 | 281 | 322 | 281 | 322 | 13,934 | 2,639,340 |
| 2000-09-22 | 276 | 291 | 276 | 286 | 7,962 | 2,344,260 |
| 2000-09-21 | 276 | 276 | 276 | 276 | 9,953 | 2,262,300 |
| 2000-09-20 | 276 | 276 | 273 | 273 | 11,943 | 2,237,700 |
| 2000-09-13 | 274 | 274 | 274 | 274 | 12,939 | 2,245,900 |
| 2000-09-11 | 275 | 275 | 275 | 275 | 12,939 | 2,254,100 |
| 2000-09-08 | 280 | 280 | 279 | 279 | 8,957 | 2,286,890 |
| 2000-09-07 | 261 | 275 | 261 | 275 | 8,957 | 2,254,100 |
| 2000-09-06 | 274 | 274 | 274 | 274 | 2,986 | 2,245,900 |
| 2000-09-04 | 279 | 279 | 279 | 279 | 27,868 | 2,286,890 |
| 2000-09-01 | 281 | 281 | 281 | 281 | 2,986 | 2,303,280 |
| 2000-08-31 | 285 | 285 | 285 | 285 | 4,976 | 2,336,070 |
| 2000-08-28 | 266 | 281 | 266 | 281 | 6,967 | 2,303,280 |
| 2000-08-25 | 271 | 271 | 271 | 271 | 10,948 | 2,221,310 |
| 2000-08-24 | 278 | 282 | 273 | 282 | 23,886 | 2,311,480 |
| 2000-08-23 | 278 | 278 | 278 | 278 | 4,976 | 2,278,690 |
| 2000-08-22 | 294 | 294 | 293 | 293 | 6,967 | 2,401,640 |
| 2000-08-21 | 296 | 296 | 296 | 296 | 9,953 | 2,426,230 |
| 2000-08-15 | 291 | 299 | 291 | 299 | 1,991 | 2,450,820 |
| 2000-08-09 | 296 | 296 | 296 | 296 | 995 | 2,426,230 |
| 2000-08-04 | 300 | 300 | 300 | 300 | 20,901 | 2,459,020 |
| 2000-08-01 | 305 | 305 | 305 | 305 | 995 | 2,500,000 |
| 2000-07-31 | 311 | 311 | 311 | 311 | 3,981 | 2,549,180 |
| 2000-07-27 | 291 | 301 | 291 | 301 | 1,991 | 2,467,210 |
| 2000-07-26 | 281 | 311 | 281 | 301 | 3,981 | 2,467,210 |
| 2000-07-25 | 311 | 311 | 311 | 311 | 16,920 | 2,549,180 |
| 2000-07-24 | 311 | 311 | 311 | 311 | 5,972 | 2,549,180 |
| 2000-07-21 | 322 | 322 | 322 | 322 | 12,939 | 2,639,340 |
| 2000-07-19 | 311 | 311 | 311 | 311 | 5,972 | 2,549,180 |
| 2000-07-18 | 311 | 311 | 311 | 311 | 9,953 | 2,549,180 |
| 2000-07-17 | 311 | 311 | 306 | 311 | 13,934 | 2,549,180 |
| 2000-07-14 | 306 | 306 | 306 | 306 | 2,986 | 2,508,200 |
| 2000-07-12 | 301 | 311 | 301 | 311 | 10,948 | 2,549,180 |
| 2000-07-11 | 301 | 311 | 301 | 311 | 4,976 | 2,549,180 |
| 2000-07-05 | 316 | 316 | 316 | 316 | 2,986 | 2,590,160 |
| 2000-06-30 | 316 | 316 | 316 | 316 | 9,953 | 2,590,160 |
| 2000-06-27 | 311 | 311 | 311 | 311 | 995 | 2,549,180 |
| 2000-06-23 | 315 | 315 | 315 | 315 | 995 | 2,581,970 |
| 2000-06-22 | 311 | 311 | 311 | 311 | 995 | 2,549,180 |
| 2000-06-21 | 311 | 311 | 311 | 311 | 6,967 | 2,549,180 |
| 2000-06-20 | 304 | 311 | 304 | 311 | 7,962 | 2,549,180 |
| 2000-06-14 | 301 | 302 | 301 | 301 | 4,976 | 2,467,210 |
| 2000-06-12 | 300 | 301 | 300 | 301 | 4,976 | 2,467,210 |
| 2000-06-09 | 301 | 301 | 301 | 301 | 4,976 | 2,467,210 |
| 2000-06-08 | 300 | 301 | 300 | 301 | 8,957 | 2,467,210 |
| 2000-06-07 | 301 | 306 | 301 | 301 | 31,849 | 2,467,210 |
| 2000-06-06 | 301 | 301 | 301 | 301 | 27,868 | 2,467,210 |
| 2000-06-05 | 301 | 301 | 301 | 301 | 14,929 | 2,467,210 |
| 2000-06-02 | 301 | 301 | 301 | 301 | 4,976 | 2,467,210 |
| 2000-06-01 | 299 | 301 | 299 | 301 | 8,957 | 2,467,210 |
| 2000-05-31 | 299 | 299 | 297 | 299 | 11,943 | 2,450,820 |
| 2000-05-30 | 276 | 296 | 276 | 296 | 15,924 | 2,426,230 |
| 2000-05-26 | 281 | 296 | 281 | 296 | 5,972 | 2,426,230 |
| 2000-05-25 | 281 | 296 | 251 | 296 | 19,905 | 2,426,230 |
| 2000-05-24 | 296 | 296 | 296 | 296 | 4,976 | 2,426,230 |
| 2000-05-23 | 295 | 296 | 295 | 296 | 5,972 | 2,426,230 |
| 2000-05-22 | 300 | 300 | 299 | 300 | 25,877 | 2,459,020 |
| 2000-05-19 | 292 | 292 | 277 | 292 | 24,882 | 2,393,440 |
| 2000-05-18 | 298 | 303 | 283 | 296 | 16,920 | 2,426,230 |
| 2000-05-17 | 332 | 332 | 332 | 332 | 2,986 | 2,721,310 |
| 2000-05-15 | 347 | 357 | 347 | 357 | 1,991 | 2,926,230 |
| 2000-05-09 | 371 | 381 | 367 | 381 | 5,972 | 3,122,950 |
| 2000-05-01 | 381 | 391 | 381 | 391 | 2,986 | 3,204,920 |
| 2000-04-28 | 381 | 381 | 366 | 381 | 15,924 | 3,122,950 |
| 2000-04-26 | 381 | 381 | 381 | 381 | 10,948 | 3,122,950 |
| 2000-04-25 | 362 | 382 | 362 | 381 | 12,939 | 3,122,950 |
| 2000-04-21 | 367 | 370 | 367 | 370 | 3,981 | 3,032,790 |
| 2000-04-20 | 372 | 372 | 367 | 371 | 15,924 | 3,040,980 |
| 2000-04-19 | 371 | 371 | 371 | 371 | 18,910 | 3,040,980 |
| 2000-04-17 | 362 | 372 | 362 | 372 | 5,972 | 3,049,180 |
| 2000-04-12 | 387 | 397 | 387 | 397 | 31,849 | 3,254,100 |
| 2000-04-07 | 402 | 402 | 402 | 402 | 995 | 3,295,080 |
| 2000-04-06 | 397 | 397 | 397 | 397 | 995 | 3,254,100 |
| 2000-04-03 | 402 | 402 | 402 | 402 | 995 | 3,295,080 |
| 2000-03-31 | 402 | 402 | 402 | 402 | 1,991 | 3,295,080 |
| 2000-03-29 | 392 | 392 | 392 | 392 | 9,953 | 3,213,110 |
| 2000-03-28 | 382 | 402 | 382 | 402 | 31,849 | 3,295,080 |
| 2000-03-21 | 402 | 417 | 402 | 417 | 9,953 | 3,418,030 |
| 2000-03-16 | 382 | 392 | 382 | 392 | 4,976 | 3,213,110 |
| 2000-03-15 | 382 | 382 | 382 | 382 | 2,986 | 3,131,150 |
| 2000-03-14 | 382 | 387 | 382 | 382 | 13,934 | 3,131,150 |
| 2000-03-13 | 402 | 402 | 382 | 382 | 82,607 | 3,131,150 |
| 2000-03-09 | 407 | 412 | 407 | 412 | 22,891 | 3,377,050 |
| 2000-03-08 | 412 | 412 | 412 | 412 | 4,976 | 3,377,050 |
| 2000-03-06 | 412 | 412 | 412 | 412 | 3,981 | 3,377,050 |
| 2000-03-03 | 402 | 412 | 402 | 412 | 4,976 | 3,377,050 |
| 2000-03-01 | 412 | 412 | 407 | 412 | 6,967 | 3,377,050 |
| 2000-02-29 | 411 | 412 | 381 | 412 | 11,943 | 3,377,050 |
| 2000-02-28 | 412 | 412 | 412 | 412 | 23,886 | 3,377,050 |
| 2000-02-25 | 397 | 412 | 397 | 412 | 7,962 | 3,377,050 |
| 2000-02-24 | 397 | 397 | 397 | 397 | 1,991 | 3,254,100 |
| 2000-02-23 | 407 | 407 | 402 | 402 | 21,896 | 3,295,080 |
| 2000-02-22 | 413 | 413 | 388 | 407 | 8,957 | 3,336,070 |
| 2000-02-21 | 406 | 411 | 396 | 411 | 20,901 | 3,368,850 |
| 2000-02-18 | 411 | 411 | 402 | 402 | 7,962 | 3,295,080 |
| 2000-02-17 | 412 | 412 | 412 | 412 | 3,981 | 3,377,050 |
| 2000-02-16 | 407 | 407 | 402 | 407 | 22,891 | 3,336,070 |
| 2000-02-15 | 412 | 412 | 412 | 412 | 995 | 3,377,050 |
| 2000-02-14 | 412 | 412 | 412 | 412 | 11,943 | 3,377,050 |
| 2000-02-10 | 382 | 420 | 382 | 420 | 3,981 | 3,442,620 |
| 2000-02-08 | 402 | 412 | 402 | 412 | 20,901 | 3,377,050 |
| 2000-02-04 | 407 | 407 | 407 | 407 | 23,886 | 3,336,070 |
| 2000-02-03 | 412 | 417 | 412 | 417 | 3,981 | 3,418,030 |
| 2000-02-02 | 407 | 412 | 407 | 412 | 103,508 | 3,377,050 |
| 2000-01-31 | 421 | 421 | 399 | 417 | 7,962 | 3,418,030 |
| 2000-01-27 | 410 | 420 | 410 | 420 | 1,991 | 3,442,620 |
| 2000-01-25 | 402 | 422 | 402 | 422 | 3,981 | 3,459,020 |
| 2000-01-20 | 422 | 422 | 412 | 422 | 8,957 | 3,459,020 |
| 2000-01-17 | 402 | 422 | 392 | 422 | 4,976 | 3,459,020 |
| 2000-01-14 | 417 | 422 | 412 | 422 | 17,915 | 3,459,020 |
| 2000-01-13 | 412 | 422 | 412 | 422 | 1,991 | 3,459,020 |
| 2000-01-11 | 422 | 422 | 422 | 422 | 11,943 | 3,459,020 |
| 2000-01-07 | 422 | 422 | 422 | 422 | 995 | 3,459,020 |
| 2000-01-05 | 392 | 402 | 382 | 393 | 17,915 | 3,221,310 |
| 2000-01-04 | 415 | 432 | 415 | 432 | 1,991 | 3,540,980 |
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
