1. HOME >
  2. 株価時系列 >
  3. 1757 >
  4. 2002年

1757 (株)創建エース の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30593602563593398,1084,860,660
2002-12-27563604507603520,5264,942,620
2002-12-26591603585603249,8134,942,620
2002-12-25603623603623294,6005,106,560
2002-12-24613628603628404,0795,147,540
2002-12-20622631607628440,9045,147,540
2002-12-19641643632632326,4485,180,330
2002-12-18633643603643199,0545,270,490
2002-12-17644658643652215,9745,344,260
2002-12-16643663643663348,3445,434,430
2002-12-13653658643643225,9265,270,490
2002-12-12612653605653157,2535,352,460
2002-12-11604634603633199,0545,188,520
2002-12-10613623603604103,5084,950,820
2002-12-09598633598627105,4995,139,340
2002-12-06606623603618224,9315,065,570
2002-12-0560461460461239,8115,016,390
2002-12-04623626603623133,3665,106,560
2002-12-03608633592623258,7705,106,560
2002-12-02613638613628110,4755,147,540
2002-11-29603643603638132,3715,229,510
2002-11-2860862360861316,9205,024,590
2002-11-27612653612643169,1965,270,490
2002-11-26583618583618356,3075,065,570
2002-11-2556359356359329,8584,860,660
2002-11-22542593527593197,0634,860,660
2002-11-2145254345154359,7164,450,820
2002-11-2044746744746729,8583,827,870
2002-11-19485487415487168,2013,991,800
2002-11-1850250749250030,8534,098,360
2002-11-15522543522533119,4324,368,850
2002-11-1452152249952255,7354,278,690
2002-11-1350753249252661,7074,311,480
2002-11-1252154351752720,9014,319,670
2002-11-11548548533542101,5184,442,620
2002-11-0853354851754777,6314,483,610
2002-11-0755356254855335,8304,532,790
2002-11-06572582548563111,4704,614,750
2002-11-0558358357858268,6744,770,490
2002-11-01608608568588222,9404,819,670
2002-10-31583608572608181,1394,983,610
2002-10-30539593527589104,5034,827,870
2002-10-29547551541550204,0304,508,200
2002-10-28547553540549231,8984,500,000
2002-10-25494552494551195,0734,516,390
2002-10-245185184925027,9624,114,750
2002-10-23527538512522225,9264,278,690
2002-10-22531538523533180,1444,368,850
2002-10-2152454352254174,6454,434,430
2002-10-18536543512535289,6234,385,250
2002-10-17502553492553133,3664,532,790
2002-10-16492502482497131,3764,073,770
2002-10-15452502452502638,9634,114,750
2002-10-11456457450457164,2193,745,900
2002-10-1047147545245788,5793,745,900
2002-10-09447472442472322,4673,868,850
2002-10-08404447402447148,2953,663,930
2002-10-0740241839241867,6783,426,230
2002-10-04382421380420340,3823,442,620
2002-10-0338139637538788,5793,172,130
2002-10-02397407382396712,6133,245,900
2002-10-01322402322401315,5003,286,890
2002-09-30322323315322347,3492,639,340
2002-09-2728132228132247,7732,639,340
2002-09-2629329328129160,7112,385,250
2002-09-2529630128629877,6312,442,620
2002-09-2429630128930135,8302,467,210
2002-09-2030130629630024,8822,459,020
2002-09-1929630929630089,5742,459,020
2002-09-1829629628629633,8392,426,230
2002-09-17299299271296113,4612,426,230
2002-09-1329929928629650,7592,426,230
2002-09-12299311296299317,4912,450,820
2002-09-11299299286296142,3242,426,230
2002-09-1030130129629821,8962,442,620
2002-09-0930030129930191,5652,467,210
2002-09-0629830128230114,9292,467,210
2002-09-0529331029330684,5982,508,200
2002-09-04302314296314120,4282,573,770
2002-09-0330632130132114,9292,631,150
2002-09-0230732230632230,8532,639,340
2002-08-3032232231031096,5412,540,980
2002-08-29313336307332117,4422,721,310
2002-08-2831632731232454,7402,655,740
2002-08-27332332320320124,4092,622,950
2002-08-2632332731832229,8582,639,340
2002-08-2332733232233291,5652,721,310
2002-08-22337337311332249,8132,721,310
2002-08-21316348308347295,5952,844,260
2002-08-20271332271330168,2012,704,920
2002-08-19236271236271240,8552,221,310
2002-08-162262362262367,9621,934,430
2002-08-1522923121622624,8821,852,460
2002-08-14231231211214223,9361,754,100
2002-08-1326226223123673,6501,934,430
2002-08-1219421619121643,7921,770,490
2002-08-09180191180190262,7511,557,380
2002-08-0817618517618518,9101,516,390
2002-08-0718118117117111,9431,401,640
2002-08-06182191182191193,0821,565,570
2002-08-02190191181191201,0441,565,570
2002-07-3119620118720125,8771,647,540
2002-07-30181195180195193,0821,598,360
2002-07-2920020017120050,7591,639,340
2002-07-2620120619120119,9051,647,540
2002-07-25201205201204185,1201,672,130
2002-07-2420620620120128,8631,647,540
2002-07-232062112022118,9571,729,510
2002-07-22216216214215185,1201,762,300
2002-07-192122162122163,9811,770,490
2002-07-1822622621222117,9151,811,480
2002-07-17216236206226228,9121,852,460
2002-07-1623223221621629,8581,770,490
2002-07-1521123521123574,6451,926,230
2002-07-1219920419820423,8861,672,130
2002-07-1120420420120117,9151,647,540
2002-07-1021521620420430,8531,672,130
2002-07-0921221620821626,8721,770,490
2002-07-082312312122164,9761,770,490
2002-07-052442442312373,9811,942,620
2002-07-0423924223223919,9051,959,020
2002-07-0324225923425940,8062,122,950
2002-07-0224427023227024,8822,213,110
2002-07-012702702702709952,213,110
2002-06-282802802802801,9912,295,080
2002-06-262812812812811,9912,303,280
2002-06-2028328528328563,6972,336,070
2002-06-182852852852854,9762,336,070
2002-06-1231131131131132,8442,549,180
2002-06-112843182813189,9532,606,560
2002-06-1029929929929916,9202,450,820
2002-06-072963162963165,9722,590,160
2002-06-052913012913013,9812,467,210
2002-06-043013113013112,9862,549,180
2002-06-033013103013012,9862,467,210
2002-05-313183183023023,9812,475,410
2002-05-2830231830231871,6592,606,560
2002-05-243223222973182,9862,606,560
2002-05-2332232232232219,9052,639,340
2002-05-223323323223225,9722,639,340
2002-05-2132235232234210,9482,803,280
2002-05-2032132230131623,8862,590,160
2002-05-163223223223221,9912,639,340
2002-05-1532232231632211,9432,639,340
2002-05-143203213203202,9862,622,950
2002-05-133183223113225,9722,639,340
2002-05-103373373373372,9862,762,300
2002-05-0935035134235118,9102,877,050
2002-05-0836236235135718,9102,926,230
2002-05-073473723473729,9533,049,180
2002-05-0135135235135285,5932,885,250
2002-04-303573573573579952,926,230
2002-04-263523573523575,9722,926,230
2002-04-2535038135038154,7403,122,950
2002-04-2435135135135129,8582,877,050
2002-04-2335735732235211,9432,885,250
2002-04-2234235232135266,6832,885,250
2002-04-1933234132734151,7542,795,080
2002-04-183373423373423,9812,803,280
2002-04-1634034234034234,8342,803,280
2002-04-153423523423527,9622,885,250
2002-04-113613613613614,9762,959,020
2002-04-1035736135736138,8162,959,020
2002-04-093613623613624,9762,967,210
2002-04-083573623573625,9722,967,210
2002-04-053623623623624,9762,967,210
2002-04-043623673623676,9673,008,200
2002-03-293813823723829,9533,131,150
2002-03-2838238238238214,9293,131,150
2002-03-273653823653829,9533,131,150
2002-03-2538739637239282,6073,213,110
2002-03-2239240138639721,8963,254,100
2002-03-203953953953954,9763,237,700
2002-03-193924023923924,9763,213,110
2002-03-1841941940140217,9153,295,080
2002-03-1542142641242122,8913,450,820
2002-03-1440241940141980,6173,434,430
2002-03-1341241239241010,9483,360,660
2002-03-12366426363426669,8163,491,800
2002-03-0837238137238112,9393,122,950
2002-03-07376382371380200,0493,114,750
2002-03-0638038236637199,5273,040,980
2002-03-0537237237237249,7633,049,180
2002-03-0438538536038570,6643,155,740
2002-03-0137739237239231,8493,213,110
2002-02-28377395377392185,1203,213,110
2002-02-2738738737738419,9053,147,540
2002-02-26386395386395220,9503,237,700
2002-02-2539239738239256,7303,213,110
2002-02-22332402331402315,5003,295,080
2002-02-21327334327334163,2242,737,700
2002-02-2034134133533510,9482,745,900
2002-02-19336345332337192,0872,762,300
2002-02-1832033130233155,7352,713,110
2002-02-1531133231132256,7302,639,340
2002-02-14295332295311107,4892,549,180
2002-02-1327129627128933,8392,368,850
2002-02-1224727024127042,7972,213,110
2002-02-0824125124124613,9342,016,390
2002-02-0723925623725617,9152,098,360
2002-02-062412542332549,9532,081,970
2002-02-0524926623226641,8012,180,330
2002-02-04218295218284140,3332,327,870
2002-02-0121622121121523,8861,762,300
2002-01-3121121521121153,7451,729,510
2002-01-3021123820420479,6221,672,130
2002-01-2922122121621620,9011,770,490
2002-01-2824224324124138,8161,975,410
2002-01-2521624421624472,6552,000,000
2002-01-2424024021822021,8961,803,280
2002-01-2323825220924267,6781,983,610
2002-01-2225425423624841,8012,032,790
2002-01-2127127523225559,7162,090,160
2002-01-1826928624726752,7492,188,520
2002-01-17297322260270241,8512,213,110
2002-01-1628133725228697,5362,344,260
2002-01-1529630627127691,5652,262,300
2002-01-11315356270314238,8652,573,770
2002-01-093773773373525,9722,885,250
2002-01-08371379364379178,1533,106,560
2002-01-0739739736836817,9153,016,390
2002-01-0439339438839329,8583,221,310

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