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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 417 | 417 | 411 | 411 | 176,163 | 3,368,850 |
| 2001-12-27 | 432 | 432 | 422 | 423 | 16,920 | 3,467,210 |
| 2001-12-26 | 441 | 521 | 441 | 441 | 281,661 | 3,614,750 |
| 2001-12-25 | 357 | 446 | 343 | 446 | 59,716 | 3,655,740 |
| 2001-12-21 | 372 | 382 | 372 | 382 | 5,972 | 3,131,150 |
| 2001-12-20 | 401 | 402 | 371 | 371 | 300,571 | 3,040,980 |
| 2001-12-19 | 345 | 402 | 345 | 402 | 39,811 | 3,295,080 |
| 2001-12-17 | 382 | 382 | 362 | 372 | 4,976 | 3,049,180 |
| 2001-12-14 | 407 | 407 | 397 | 397 | 6,967 | 3,254,100 |
| 2001-12-13 | 387 | 407 | 372 | 407 | 9,953 | 3,336,070 |
| 2001-12-12 | 372 | 392 | 372 | 392 | 6,967 | 3,213,110 |
| 2001-12-11 | 363 | 382 | 363 | 382 | 2,986 | 3,131,150 |
| 2001-12-10 | 387 | 387 | 363 | 363 | 1,991 | 2,975,410 |
| 2001-12-07 | 402 | 402 | 382 | 397 | 13,934 | 3,254,100 |
| 2001-12-06 | 382 | 427 | 382 | 412 | 26,872 | 3,377,050 |
| 2001-12-04 | 392 | 392 | 392 | 392 | 995 | 3,213,110 |
| 2001-12-03 | 368 | 368 | 368 | 368 | 1,991 | 3,016,390 |
| 2001-11-29 | 377 | 377 | 368 | 368 | 3,981 | 3,016,390 |
| 2001-11-27 | 392 | 392 | 392 | 392 | 1,991 | 3,213,110 |
| 2001-11-26 | 387 | 417 | 387 | 417 | 6,967 | 3,418,030 |
| 2001-11-20 | 466 | 466 | 452 | 452 | 4,976 | 3,704,920 |
| 2001-11-19 | 380 | 466 | 375 | 466 | 21,896 | 3,819,670 |
| 2001-11-16 | 365 | 412 | 365 | 412 | 29,858 | 3,377,050 |
| 2001-11-14 | 388 | 388 | 386 | 387 | 9,953 | 3,172,130 |
| 2001-11-13 | 392 | 392 | 392 | 392 | 4,976 | 3,213,110 |
| 2001-11-12 | 396 | 396 | 392 | 392 | 2,986 | 3,213,110 |
| 2001-11-09 | 397 | 402 | 397 | 402 | 1,991 | 3,295,080 |
| 2001-11-07 | 411 | 411 | 411 | 411 | 2,986 | 3,368,850 |
| 2001-11-06 | 411 | 411 | 411 | 411 | 995 | 3,368,850 |
| 2001-11-02 | 412 | 417 | 412 | 417 | 31,849 | 3,418,030 |
| 2001-11-01 | 402 | 417 | 402 | 417 | 6,967 | 3,418,030 |
| 2001-10-31 | 412 | 412 | 412 | 412 | 1,991 | 3,377,050 |
| 2001-10-25 | 382 | 412 | 382 | 412 | 9,953 | 3,377,050 |
| 2001-10-24 | 402 | 402 | 402 | 402 | 995 | 3,295,080 |
| 2001-10-23 | 402 | 412 | 402 | 412 | 1,991 | 3,377,050 |
| 2001-10-22 | 416 | 416 | 416 | 416 | 4,976 | 3,409,840 |
| 2001-10-18 | 402 | 416 | 401 | 416 | 10,948 | 3,409,840 |
| 2001-10-15 | 407 | 432 | 402 | 432 | 6,967 | 3,540,980 |
| 2001-10-12 | 427 | 432 | 427 | 432 | 61,707 | 3,540,980 |
| 2001-10-09 | 418 | 432 | 412 | 432 | 3,981 | 3,540,980 |
| 2001-10-04 | 422 | 447 | 422 | 447 | 2,986 | 3,663,930 |
| 2001-10-03 | 407 | 437 | 407 | 437 | 4,976 | 3,581,970 |
| 2001-09-28 | 422 | 444 | 409 | 444 | 62,702 | 3,639,340 |
| 2001-09-27 | 422 | 422 | 419 | 419 | 2,986 | 3,434,430 |
| 2001-09-26 | 412 | 447 | 412 | 447 | 11,943 | 3,663,930 |
| 2001-09-25 | 452 | 452 | 423 | 423 | 1,991 | 3,467,210 |
| 2001-09-21 | 437 | 462 | 432 | 462 | 21,896 | 3,786,890 |
| 2001-09-20 | 470 | 477 | 457 | 457 | 9,953 | 3,745,900 |
| 2001-09-19 | 432 | 470 | 432 | 470 | 5,972 | 3,852,460 |
| 2001-09-18 | 442 | 442 | 442 | 442 | 995 | 3,622,950 |
| 2001-09-14 | 443 | 473 | 443 | 473 | 1,991 | 3,877,050 |
| 2001-09-13 | 452 | 452 | 452 | 452 | 1,991 | 3,704,920 |
| 2001-09-10 | 472 | 482 | 472 | 482 | 6,967 | 3,950,820 |
| 2001-09-07 | 472 | 472 | 472 | 472 | 995 | 3,868,850 |
| 2001-09-06 | 467 | 476 | 442 | 476 | 29,858 | 3,901,640 |
| 2001-09-05 | 481 | 481 | 472 | 472 | 5,972 | 3,868,850 |
| 2001-09-04 | 481 | 482 | 481 | 481 | 7,962 | 3,942,620 |
| 2001-09-03 | 497 | 502 | 472 | 472 | 22,891 | 3,868,850 |
| 2001-08-31 | 471 | 492 | 430 | 492 | 63,697 | 4,032,790 |
| 2001-08-30 | 452 | 482 | 442 | 482 | 31,849 | 3,950,820 |
| 2001-08-24 | 501 | 502 | 499 | 502 | 44,787 | 4,114,750 |
| 2001-08-23 | 501 | 502 | 501 | 502 | 1,991 | 4,114,750 |
| 2001-08-22 | 510 | 510 | 510 | 510 | 19,905 | 4,180,330 |
| 2001-08-21 | 511 | 512 | 511 | 512 | 1,991 | 4,196,720 |
| 2001-08-20 | 502 | 502 | 482 | 492 | 7,962 | 4,032,790 |
| 2001-08-17 | 497 | 501 | 483 | 501 | 8,957 | 4,106,560 |
| 2001-08-16 | 517 | 517 | 511 | 512 | 11,943 | 4,196,720 |
| 2001-08-15 | 530 | 530 | 530 | 530 | 114,456 | 4,344,260 |
| 2001-08-14 | 482 | 542 | 482 | 542 | 20,901 | 4,442,620 |
| 2001-08-13 | 492 | 497 | 492 | 497 | 2,986 | 4,073,770 |
| 2001-08-10 | 503 | 503 | 502 | 502 | 1,991 | 4,114,750 |
| 2001-08-09 | 502 | 517 | 502 | 517 | 12,939 | 4,237,700 |
| 2001-08-08 | 505 | 522 | 502 | 517 | 98,532 | 4,237,700 |
| 2001-08-07 | 502 | 548 | 502 | 542 | 49,763 | 4,442,620 |
| 2001-08-06 | 553 | 553 | 533 | 533 | 14,929 | 4,368,850 |
| 2001-08-03 | 563 | 578 | 553 | 573 | 142,324 | 4,696,720 |
| 2001-08-02 | 566 | 591 | 564 | 564 | 36,825 | 4,622,950 |
| 2001-08-01 | 568 | 598 | 553 | 553 | 203,035 | 4,532,790 |
| 2001-07-31 | 543 | 578 | 543 | 577 | 48,768 | 4,729,510 |
| 2001-07-30 | 543 | 553 | 533 | 543 | 44,787 | 4,450,820 |
| 2001-07-27 | 472 | 548 | 472 | 543 | 275,690 | 4,450,820 |
| 2001-07-26 | 487 | 487 | 467 | 472 | 21,896 | 3,868,850 |
| 2001-07-25 | 472 | 492 | 472 | 491 | 11,943 | 4,024,590 |
| 2001-07-24 | 501 | 502 | 492 | 497 | 15,924 | 4,073,770 |
| 2001-07-23 | 502 | 512 | 472 | 502 | 30,853 | 4,114,750 |
| 2001-07-19 | 497 | 502 | 496 | 502 | 11,943 | 4,114,750 |
| 2001-07-18 | 487 | 502 | 487 | 497 | 22,891 | 4,073,770 |
| 2001-07-16 | 502 | 502 | 502 | 502 | 8,957 | 4,114,750 |
| 2001-07-13 | 467 | 507 | 467 | 507 | 22,891 | 4,155,740 |
| 2001-07-12 | 437 | 482 | 432 | 482 | 43,792 | 3,950,820 |
| 2001-07-11 | 446 | 449 | 442 | 447 | 23,886 | 3,663,930 |
| 2001-07-10 | 461 | 467 | 457 | 457 | 15,924 | 3,745,900 |
| 2001-07-09 | 453 | 462 | 453 | 462 | 6,967 | 3,786,890 |
| 2001-07-06 | 441 | 468 | 422 | 468 | 29,858 | 3,836,070 |
| 2001-07-05 | 441 | 447 | 441 | 445 | 28,863 | 3,647,540 |
| 2001-07-04 | 441 | 441 | 441 | 441 | 995 | 3,614,750 |
| 2001-07-03 | 452 | 452 | 432 | 442 | 9,953 | 3,622,950 |
| 2001-07-02 | 462 | 462 | 453 | 453 | 13,934 | 3,713,110 |
| 2001-06-29 | 501 | 501 | 486 | 486 | 7,962 | 3,983,610 |
| 2001-06-28 | 482 | 502 | 482 | 501 | 9,953 | 4,106,560 |
| 2001-06-27 | 495 | 538 | 495 | 538 | 90,570 | 4,409,840 |
| 2001-06-26 | 462 | 497 | 452 | 497 | 6,967 | 4,073,770 |
| 2001-06-25 | 479 | 502 | 472 | 472 | 22,891 | 3,868,850 |
| 2001-06-22 | 492 | 492 | 489 | 489 | 6,967 | 4,008,200 |
| 2001-06-21 | 497 | 497 | 492 | 492 | 1,991 | 4,032,790 |
| 2001-06-20 | 502 | 502 | 502 | 502 | 3,981 | 4,114,750 |
| 2001-06-19 | 492 | 502 | 492 | 502 | 20,901 | 4,114,750 |
| 2001-06-18 | 482 | 492 | 477 | 492 | 7,962 | 4,032,790 |
| 2001-06-14 | 483 | 497 | 473 | 497 | 14,929 | 4,073,770 |
| 2001-06-13 | 501 | 501 | 501 | 501 | 3,981 | 4,106,560 |
| 2001-06-12 | 457 | 502 | 457 | 502 | 12,939 | 4,114,750 |
| 2001-06-11 | 457 | 462 | 452 | 457 | 4,976 | 3,745,900 |
| 2001-06-08 | 482 | 482 | 467 | 467 | 1,991 | 3,827,870 |
| 2001-06-05 | 482 | 492 | 482 | 492 | 2,986 | 4,032,790 |
| 2001-06-01 | 472 | 527 | 472 | 527 | 28,863 | 4,319,670 |
| 2001-05-31 | 472 | 493 | 472 | 493 | 10,948 | 4,040,980 |
| 2001-05-30 | 482 | 497 | 482 | 497 | 7,962 | 4,073,770 |
| 2001-05-29 | 502 | 502 | 482 | 502 | 16,920 | 4,114,750 |
| 2001-05-28 | 502 | 521 | 502 | 511 | 8,957 | 4,188,520 |
| 2001-05-25 | 507 | 507 | 502 | 507 | 3,981 | 4,155,740 |
| 2001-05-23 | 532 | 533 | 531 | 531 | 13,934 | 4,352,460 |
| 2001-05-22 | 532 | 533 | 532 | 533 | 4,976 | 4,368,850 |
| 2001-05-21 | 542 | 542 | 522 | 533 | 19,905 | 4,368,850 |
| 2001-05-18 | 527 | 543 | 499 | 543 | 46,778 | 4,450,820 |
| 2001-05-17 | 527 | 527 | 497 | 527 | 15,924 | 4,319,670 |
| 2001-05-16 | 532 | 532 | 507 | 526 | 34,834 | 4,311,480 |
| 2001-05-15 | 497 | 542 | 487 | 542 | 82,607 | 4,442,620 |
| 2001-05-14 | 492 | 502 | 482 | 496 | 11,943 | 4,065,570 |
| 2001-05-11 | 492 | 510 | 492 | 507 | 18,910 | 4,155,740 |
| 2001-05-10 | 481 | 487 | 475 | 487 | 16,920 | 3,991,800 |
| 2001-05-09 | 481 | 482 | 477 | 482 | 18,910 | 3,950,820 |
| 2001-05-08 | 472 | 482 | 467 | 482 | 23,886 | 3,950,820 |
| 2001-05-07 | 471 | 481 | 471 | 472 | 9,953 | 3,868,850 |
| 2001-05-02 | 477 | 481 | 477 | 479 | 10,948 | 3,926,230 |
| 2001-05-01 | 487 | 487 | 472 | 472 | 8,957 | 3,868,850 |
| 2001-04-27 | 483 | 495 | 473 | 495 | 35,830 | 4,057,380 |
| 2001-04-26 | 496 | 507 | 482 | 482 | 19,905 | 3,950,820 |
| 2001-04-25 | 502 | 502 | 488 | 502 | 21,896 | 4,114,750 |
| 2001-04-24 | 501 | 512 | 487 | 502 | 65,688 | 4,114,750 |
| 2001-04-23 | 493 | 502 | 487 | 492 | 13,934 | 4,032,790 |
| 2001-04-20 | 502 | 533 | 487 | 487 | 71,659 | 3,991,800 |
| 2001-04-19 | 445 | 502 | 445 | 502 | 73,650 | 4,114,750 |
| 2001-04-18 | 472 | 472 | 442 | 447 | 17,915 | 3,663,930 |
| 2001-04-17 | 432 | 482 | 432 | 482 | 27,868 | 3,950,820 |
| 2001-04-16 | 482 | 487 | 467 | 472 | 30,853 | 3,868,850 |
| 2001-04-13 | 457 | 501 | 452 | 487 | 70,664 | 3,991,800 |
| 2001-04-12 | 397 | 452 | 397 | 452 | 109,480 | 3,704,920 |
| 2001-04-11 | 400 | 402 | 397 | 400 | 10,948 | 3,278,690 |
| 2001-04-09 | 405 | 405 | 402 | 402 | 1,991 | 3,295,080 |
| 2001-04-06 | 362 | 406 | 362 | 406 | 52,749 | 3,327,870 |
| 2001-04-05 | 327 | 377 | 327 | 377 | 39,811 | 3,090,160 |
| 2001-04-04 | 327 | 327 | 327 | 327 | 2,986 | 2,680,330 |
| 2001-04-02 | 331 | 331 | 331 | 331 | 2,986 | 2,713,110 |
| 2001-03-30 | 332 | 332 | 332 | 332 | 8,957 | 2,721,310 |
| 2001-03-28 | 331 | 332 | 331 | 332 | 3,981 | 2,721,310 |
| 2001-03-27 | 304 | 332 | 304 | 332 | 3,981 | 2,721,310 |
| 2001-03-26 | 322 | 332 | 322 | 332 | 19,905 | 2,721,310 |
| 2001-03-23 | 345 | 345 | 341 | 341 | 2,986 | 2,795,080 |
| 2001-03-22 | 350 | 350 | 350 | 350 | 10,948 | 2,868,850 |
| 2001-03-21 | 362 | 362 | 362 | 362 | 6,967 | 2,967,210 |
| 2001-03-19 | 351 | 355 | 340 | 355 | 15,924 | 2,909,840 |
| 2001-03-16 | 361 | 361 | 361 | 361 | 995 | 2,959,020 |
| 2001-03-15 | 343 | 343 | 343 | 343 | 995 | 2,811,480 |
| 2001-03-14 | 367 | 367 | 364 | 364 | 22,891 | 2,983,610 |
| 2001-03-13 | 335 | 362 | 335 | 362 | 11,943 | 2,967,210 |
| 2001-03-09 | 378 | 378 | 375 | 375 | 14,929 | 3,073,770 |
| 2001-03-08 | 357 | 377 | 357 | 377 | 34,834 | 3,090,160 |
| 2001-03-07 | 362 | 362 | 362 | 362 | 3,981 | 2,967,210 |
| 2001-03-06 | 320 | 367 | 320 | 366 | 44,787 | 3,000,000 |
| 2001-03-05 | 321 | 321 | 311 | 316 | 22,891 | 2,590,160 |
| 2001-03-02 | 311 | 311 | 310 | 311 | 11,943 | 2,549,180 |
| 2001-03-01 | 296 | 311 | 296 | 311 | 34,834 | 2,549,180 |
| 2001-02-28 | 320 | 320 | 301 | 301 | 12,939 | 2,467,210 |
| 2001-02-27 | 316 | 316 | 311 | 316 | 26,872 | 2,590,160 |
| 2001-02-26 | 316 | 322 | 316 | 316 | 49,763 | 2,590,160 |
| 2001-02-23 | 306 | 318 | 301 | 316 | 43,792 | 2,590,160 |
| 2001-02-22 | 301 | 301 | 292 | 292 | 7,962 | 2,393,440 |
| 2001-02-21 | 306 | 307 | 292 | 301 | 18,910 | 2,467,210 |
| 2001-02-20 | 291 | 306 | 276 | 306 | 41,801 | 2,508,200 |
| 2001-02-19 | 296 | 301 | 296 | 301 | 9,953 | 2,467,210 |
| 2001-02-16 | 300 | 301 | 291 | 301 | 12,939 | 2,467,210 |
| 2001-02-15 | 286 | 294 | 286 | 294 | 6,967 | 2,409,840 |
| 2001-02-14 | 283 | 291 | 283 | 291 | 43,792 | 2,385,250 |
| 2001-02-13 | 281 | 304 | 276 | 276 | 54,740 | 2,262,300 |
| 2001-02-09 | 281 | 285 | 281 | 285 | 5,972 | 2,336,070 |
| 2001-02-08 | 275 | 286 | 271 | 271 | 28,863 | 2,221,310 |
| 2001-02-07 | 276 | 276 | 274 | 275 | 10,948 | 2,254,100 |
| 2001-02-06 | 261 | 275 | 261 | 275 | 13,934 | 2,254,100 |
| 2001-02-05 | 251 | 256 | 251 | 256 | 24,882 | 2,098,360 |
| 2001-02-02 | 254 | 271 | 254 | 271 | 26,872 | 2,221,310 |
| 2001-02-01 | 251 | 251 | 251 | 251 | 21,896 | 2,057,380 |
| 2001-01-31 | 261 | 261 | 241 | 241 | 8,957 | 1,975,410 |
| 2001-01-30 | 251 | 256 | 251 | 256 | 11,943 | 2,098,360 |
| 2001-01-29 | 264 | 271 | 264 | 271 | 13,934 | 2,221,310 |
| 2001-01-26 | 241 | 259 | 241 | 259 | 53,745 | 2,122,950 |
| 2001-01-25 | 216 | 246 | 216 | 246 | 35,830 | 2,016,390 |
| 2001-01-22 | 216 | 220 | 216 | 220 | 21,896 | 1,803,280 |
| 2001-01-18 | 216 | 216 | 216 | 216 | 1,991 | 1,770,490 |
| 2001-01-17 | 206 | 221 | 201 | 221 | 17,915 | 1,811,480 |
| 2001-01-12 | 206 | 206 | 206 | 206 | 1,991 | 1,688,520 |
| 2001-01-11 | 211 | 211 | 211 | 211 | 995 | 1,729,510 |
| 2001-01-10 | 211 | 211 | 211 | 211 | 7,962 | 1,729,510 |
| 2001-01-09 | 221 | 221 | 221 | 221 | 2,986 | 1,811,480 |
| 2001-01-05 | 221 | 221 | 221 | 221 | 995 | 1,811,480 |
| 2001-01-04 | 234 | 234 | 234 | 234 | 2,986 | 1,918,030 |
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
