1757 (株)創建エース の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28417417411411176,1633,368,850
2001-12-2743243242242316,9203,467,210
2001-12-26441521441441281,6613,614,750
2001-12-2535744634344659,7163,655,740
2001-12-213723823723825,9723,131,150
2001-12-20401402371371300,5713,040,980
2001-12-1934540234540239,8113,295,080
2001-12-173823823623724,9763,049,180
2001-12-144074073973976,9673,254,100
2001-12-133874073724079,9533,336,070
2001-12-123723923723926,9673,213,110
2001-12-113633823633822,9863,131,150
2001-12-103873873633631,9912,975,410
2001-12-0740240238239713,9343,254,100
2001-12-0638242738241226,8723,377,050
2001-12-043923923923929953,213,110
2001-12-033683683683681,9913,016,390
2001-11-293773773683683,9813,016,390
2001-11-273923923923921,9913,213,110
2001-11-263874173874176,9673,418,030
2001-11-204664664524524,9763,704,920
2001-11-1938046637546621,8963,819,670
2001-11-1636541236541229,8583,377,050
2001-11-143883883863879,9533,172,130
2001-11-133923923923924,9763,213,110
2001-11-123963963923922,9863,213,110
2001-11-093974023974021,9913,295,080
2001-11-074114114114112,9863,368,850
2001-11-064114114114119953,368,850
2001-11-0241241741241731,8493,418,030
2001-11-014024174024176,9673,418,030
2001-10-314124124124121,9913,377,050
2001-10-253824123824129,9533,377,050
2001-10-244024024024029953,295,080
2001-10-234024124024121,9913,377,050
2001-10-224164164164164,9763,409,840
2001-10-1840241640141610,9483,409,840
2001-10-154074324024326,9673,540,980
2001-10-1242743242743261,7073,540,980
2001-10-094184324124323,9813,540,980
2001-10-044224474224472,9863,663,930
2001-10-034074374074374,9763,581,970
2001-09-2842244440944462,7023,639,340
2001-09-274224224194192,9863,434,430
2001-09-2641244741244711,9433,663,930
2001-09-254524524234231,9913,467,210
2001-09-2143746243246221,8963,786,890
2001-09-204704774574579,9533,745,900
2001-09-194324704324705,9723,852,460
2001-09-184424424424429953,622,950
2001-09-144434734434731,9913,877,050
2001-09-134524524524521,9913,704,920
2001-09-104724824724826,9673,950,820
2001-09-074724724724729953,868,850
2001-09-0646747644247629,8583,901,640
2001-09-054814814724725,9723,868,850
2001-09-044814824814817,9623,942,620
2001-09-0349750247247222,8913,868,850
2001-08-3147149243049263,6974,032,790
2001-08-3045248244248231,8493,950,820
2001-08-2450150249950244,7874,114,750
2001-08-235015025015021,9914,114,750
2001-08-2251051051051019,9054,180,330
2001-08-215115125115121,9914,196,720
2001-08-205025024824927,9624,032,790
2001-08-174975014835018,9574,106,560
2001-08-1651751751151211,9434,196,720
2001-08-15530530530530114,4564,344,260
2001-08-1448254248254220,9014,442,620
2001-08-134924974924972,9864,073,770
2001-08-105035035025021,9914,114,750
2001-08-0950251750251712,9394,237,700
2001-08-0850552250251798,5324,237,700
2001-08-0750254850254249,7634,442,620
2001-08-0655355353353314,9294,368,850
2001-08-03563578553573142,3244,696,720
2001-08-0256659156456436,8254,622,950
2001-08-01568598553553203,0354,532,790
2001-07-3154357854357748,7684,729,510
2001-07-3054355353354344,7874,450,820
2001-07-27472548472543275,6904,450,820
2001-07-2648748746747221,8963,868,850
2001-07-2547249247249111,9434,024,590
2001-07-2450150249249715,9244,073,770
2001-07-2350251247250230,8534,114,750
2001-07-1949750249650211,9434,114,750
2001-07-1848750248749722,8914,073,770
2001-07-165025025025028,9574,114,750
2001-07-1346750746750722,8914,155,740
2001-07-1243748243248243,7923,950,820
2001-07-1144644944244723,8863,663,930
2001-07-1046146745745715,9243,745,900
2001-07-094534624534626,9673,786,890
2001-07-0644146842246829,8583,836,070
2001-07-0544144744144528,8633,647,540
2001-07-044414414414419953,614,750
2001-07-034524524324429,9533,622,950
2001-07-0246246245345313,9343,713,110
2001-06-295015014864867,9623,983,610
2001-06-284825024825019,9534,106,560
2001-06-2749553849553890,5704,409,840
2001-06-264624974524976,9674,073,770
2001-06-2547950247247222,8913,868,850
2001-06-224924924894896,9674,008,200
2001-06-214974974924921,9914,032,790
2001-06-205025025025023,9814,114,750
2001-06-1949250249250220,9014,114,750
2001-06-184824924774927,9624,032,790
2001-06-1448349747349714,9294,073,770
2001-06-135015015015013,9814,106,560
2001-06-1245750245750212,9394,114,750
2001-06-114574624524574,9763,745,900
2001-06-084824824674671,9913,827,870
2001-06-054824924824922,9864,032,790
2001-06-0147252747252728,8634,319,670
2001-05-3147249347249310,9484,040,980
2001-05-304824974824977,9624,073,770
2001-05-2950250248250216,9204,114,750
2001-05-285025215025118,9574,188,520
2001-05-255075075025073,9814,155,740
2001-05-2353253353153113,9344,352,460
2001-05-225325335325334,9764,368,850
2001-05-2154254252253319,9054,368,850
2001-05-1852754349954346,7784,450,820
2001-05-1752752749752715,9244,319,670
2001-05-1653253250752634,8344,311,480
2001-05-1549754248754282,6074,442,620
2001-05-1449250248249611,9434,065,570
2001-05-1149251049250718,9104,155,740
2001-05-1048148747548716,9203,991,800
2001-05-0948148247748218,9103,950,820
2001-05-0847248246748223,8863,950,820
2001-05-074714814714729,9533,868,850
2001-05-0247748147747910,9483,926,230
2001-05-014874874724728,9573,868,850
2001-04-2748349547349535,8304,057,380
2001-04-2649650748248219,9053,950,820
2001-04-2550250248850221,8964,114,750
2001-04-2450151248750265,6884,114,750
2001-04-2349350248749213,9344,032,790
2001-04-2050253348748771,6593,991,800
2001-04-1944550244550273,6504,114,750
2001-04-1847247244244717,9153,663,930
2001-04-1743248243248227,8683,950,820
2001-04-1648248746747230,8533,868,850
2001-04-1345750145248770,6643,991,800
2001-04-12397452397452109,4803,704,920
2001-04-1140040239740010,9483,278,690
2001-04-094054054024021,9913,295,080
2001-04-0636240636240652,7493,327,870
2001-04-0532737732737739,8113,090,160
2001-04-043273273273272,9862,680,330
2001-04-023313313313312,9862,713,110
2001-03-303323323323328,9572,721,310
2001-03-283313323313323,9812,721,310
2001-03-273043323043323,9812,721,310
2001-03-2632233232233219,9052,721,310
2001-03-233453453413412,9862,795,080
2001-03-2235035035035010,9482,868,850
2001-03-213623623623626,9672,967,210
2001-03-1935135534035515,9242,909,840
2001-03-163613613613619952,959,020
2001-03-153433433433439952,811,480
2001-03-1436736736436422,8912,983,610
2001-03-1333536233536211,9432,967,210
2001-03-0937837837537514,9293,073,770
2001-03-0835737735737734,8343,090,160
2001-03-073623623623623,9812,967,210
2001-03-0632036732036644,7873,000,000
2001-03-0532132131131622,8912,590,160
2001-03-0231131131031111,9432,549,180
2001-03-0129631129631134,8342,549,180
2001-02-2832032030130112,9392,467,210
2001-02-2731631631131626,8722,590,160
2001-02-2631632231631649,7632,590,160
2001-02-2330631830131643,7922,590,160
2001-02-223013012922927,9622,393,440
2001-02-2130630729230118,9102,467,210
2001-02-2029130627630641,8012,508,200
2001-02-192963012963019,9532,467,210
2001-02-1630030129130112,9392,467,210
2001-02-152862942862946,9672,409,840
2001-02-1428329128329143,7922,385,250
2001-02-1328130427627654,7402,262,300
2001-02-092812852812855,9722,336,070
2001-02-0827528627127128,8632,221,310
2001-02-0727627627427510,9482,254,100
2001-02-0626127526127513,9342,254,100
2001-02-0525125625125624,8822,098,360
2001-02-0225427125427126,8722,221,310
2001-02-0125125125125121,8962,057,380
2001-01-312612612412418,9571,975,410
2001-01-3025125625125611,9432,098,360
2001-01-2926427126427113,9342,221,310
2001-01-2624125924125953,7452,122,950
2001-01-2521624621624635,8302,016,390
2001-01-2221622021622021,8961,803,280
2001-01-182162162162161,9911,770,490
2001-01-1720622120122117,9151,811,480
2001-01-122062062062061,9911,688,520
2001-01-112112112112119951,729,510
2001-01-102112112112117,9621,729,510
2001-01-092212212212212,9861,811,480
2001-01-052212212212219951,811,480
2001-01-042342342342342,9861,918,030

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