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
2000-12-292312362312366,9671,934,430
2000-12-282162252152252,9861,844,260
2000-12-272012312012318,9571,893,440
2000-12-2621121120120123,8861,647,540
2000-12-252012212012214,9761,811,480
2000-12-222162362162361,9911,934,430
2000-12-2121624121124118,9101,975,410
2000-12-2023623623523515,9241,926,230
2000-12-192212292212294,9761,877,050
2000-12-182272312212214,9761,811,480
2000-12-152302302292293,9811,877,050
2000-12-142302302302301,9911,885,250
2000-12-132302302302305,9721,885,250
2000-12-122302302302309951,885,250
2000-12-112302312302312,9861,893,440
2000-12-072112362112354,9761,926,230
2000-12-042452452452459952,008,200
2000-12-0124024124024195,5461,975,410
2000-11-302312352312359,9531,926,230
2000-11-292452452412415,9721,975,410
2000-11-2425125625125617,9152,098,360
2000-11-2125025925025624,8822,098,360
2000-11-2026526526026029,8582,131,150
2000-11-172702712652708,9572,213,110
2000-11-1624128124127022,8912,213,110
2000-11-1522624622124625,8772,016,390
2000-11-142262262262264,9761,852,460
2000-11-102282282282289951,868,850
2000-11-092302302302305,9721,885,250
2000-11-082312312312312,9861,893,440
2000-11-072262312262314,9761,893,440
2000-11-0616621616621614,9291,770,490
2000-10-312492492492493,9812,040,980
2000-10-232692692692692,9862,204,920
2000-10-202812812812819,9532,303,280
2000-10-182722722722729952,229,510
2000-10-172742742742741,9912,245,900
2000-10-132812812812819952,303,280
2000-10-053003003003002,9862,459,020
2000-10-033013013013011,9912,467,210
2000-09-293083083073072,9862,516,390
2000-09-283093093093096,9672,532,790
2000-09-273013103013108,9572,540,980
2000-09-263013213013216,9672,631,150
2000-09-2528132228132213,9342,639,340
2000-09-222762912762867,9622,344,260
2000-09-212762762762769,9532,262,300
2000-09-2027627627327311,9432,237,700
2000-09-1327427427427412,9392,245,900
2000-09-1127527527527512,9392,254,100
2000-09-082802802792798,9572,286,890
2000-09-072612752612758,9572,254,100
2000-09-062742742742742,9862,245,900
2000-09-0427927927927927,8682,286,890
2000-09-012812812812812,9862,303,280
2000-08-312852852852854,9762,336,070
2000-08-282662812662816,9672,303,280
2000-08-2527127127127110,9482,221,310
2000-08-2427828227328223,8862,311,480
2000-08-232782782782784,9762,278,690
2000-08-222942942932936,9672,401,640
2000-08-212962962962969,9532,426,230
2000-08-152912992912991,9912,450,820
2000-08-092962962962969952,426,230
2000-08-0430030030030020,9012,459,020
2000-08-013053053053059952,500,000
2000-07-313113113113113,9812,549,180
2000-07-272913012913011,9912,467,210
2000-07-262813112813013,9812,467,210
2000-07-2531131131131116,9202,549,180
2000-07-243113113113115,9722,549,180
2000-07-2132232232232212,9392,639,340
2000-07-193113113113115,9722,549,180
2000-07-183113113113119,9532,549,180
2000-07-1731131130631113,9342,549,180
2000-07-143063063063062,9862,508,200
2000-07-1230131130131110,9482,549,180
2000-07-113013113013114,9762,549,180
2000-07-053163163163162,9862,590,160
2000-06-303163163163169,9532,590,160
2000-06-273113113113119952,549,180
2000-06-233153153153159952,581,970
2000-06-223113113113119952,549,180
2000-06-213113113113116,9672,549,180
2000-06-203043113043117,9622,549,180
2000-06-143013023013014,9762,467,210
2000-06-123003013003014,9762,467,210
2000-06-093013013013014,9762,467,210
2000-06-083003013003018,9572,467,210
2000-06-0730130630130131,8492,467,210
2000-06-0630130130130127,8682,467,210
2000-06-0530130130130114,9292,467,210
2000-06-023013013013014,9762,467,210
2000-06-012993012993018,9572,467,210
2000-05-3129929929729911,9432,450,820
2000-05-3027629627629615,9242,426,230
2000-05-262812962812965,9722,426,230
2000-05-2528129625129619,9052,426,230
2000-05-242962962962964,9762,426,230
2000-05-232952962952965,9722,426,230
2000-05-2230030029930025,8772,459,020
2000-05-1929229227729224,8822,393,440
2000-05-1829830328329616,9202,426,230
2000-05-173323323323322,9862,721,310
2000-05-153473573473571,9912,926,230
2000-05-093713813673815,9723,122,950
2000-05-013813913813912,9863,204,920
2000-04-2838138136638115,9243,122,950
2000-04-2638138138138110,9483,122,950
2000-04-2536238236238112,9393,122,950
2000-04-213673703673703,9813,032,790
2000-04-2037237236737115,9243,040,980
2000-04-1937137137137118,9103,040,980
2000-04-173623723623725,9723,049,180
2000-04-1238739738739731,8493,254,100
2000-04-074024024024029953,295,080
2000-04-063973973973979953,254,100
2000-04-034024024024029953,295,080
2000-03-314024024024021,9913,295,080
2000-03-293923923923929,9533,213,110
2000-03-2838240238240231,8493,295,080
2000-03-214024174024179,9533,418,030
2000-03-163823923823924,9763,213,110
2000-03-153823823823822,9863,131,150
2000-03-1438238738238213,9343,131,150
2000-03-1340240238238282,6073,131,150
2000-03-0940741240741222,8913,377,050
2000-03-084124124124124,9763,377,050
2000-03-064124124124123,9813,377,050
2000-03-034024124024124,9763,377,050
2000-03-014124124074126,9673,377,050
2000-02-2941141238141211,9433,377,050
2000-02-2841241241241223,8863,377,050
2000-02-253974123974127,9623,377,050
2000-02-243973973973971,9913,254,100
2000-02-2340740740240221,8963,295,080
2000-02-224134133884078,9573,336,070
2000-02-2140641139641120,9013,368,850
2000-02-184114114024027,9623,295,080
2000-02-174124124124123,9813,377,050
2000-02-1640740740240722,8913,336,070
2000-02-154124124124129953,377,050
2000-02-1441241241241211,9433,377,050
2000-02-103824203824203,9813,442,620
2000-02-0840241240241220,9013,377,050
2000-02-0440740740740723,8863,336,070
2000-02-034124174124173,9813,418,030
2000-02-02407412407412103,5083,377,050
2000-01-314214213994177,9623,418,030
2000-01-274104204104201,9913,442,620
2000-01-254024224024223,9813,459,020
2000-01-204224224124228,9573,459,020
2000-01-174024223924224,9763,459,020
2000-01-1441742241242217,9153,459,020
2000-01-134124224124221,9913,459,020
2000-01-1142242242242211,9433,459,020
2000-01-074224224224229953,459,020
2000-01-0539240238239317,9153,221,310
2000-01-044154324154321,9913,540,980

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