1757 (株)創建エースの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	30	30	29	29	995,270	237,705
2003-12-29	29	32	28	30	2,395,614	245,902
2003-12-26	26	29	25	28	1,548,640	229,508
2003-12-25	22	26	22	25	2,643,436	204,918
2003-12-24	25	26	21	22	3,159,981	180,328
2003-12-22	30	30	26	27	1,524,753	221,311
2003-12-19	29	32	29	30	1,004,227	245,902
2003-12-18	31	32	28	30	2,440,401	245,902
2003-12-17	33	33	31	33	926,596	270,492
2003-12-16	35	36	33	35	1,039,062	286,885
2003-12-15	37	37	34	37	1,459,065	303,279
2003-12-12	38	38	37	37	665,835	303,279
2003-12-11	39	39	37	39	562,327	319,672
2003-12-10	38	40	37	39	809,154	319,672
2003-12-09	42	42	38	38	511,569	311,475
2003-12-08	42	43	40	40	842,993	327,869
2003-12-05	47	48	42	42	2,769,835	344,262
2003-12-04	41	46	41	46	2,970,880	377,049
2003-12-03	37	42	37	42	906,691	344,262
2003-12-02	38	39	37	37	353,321	303,279
2003-12-01	39	39	37	37	399,103	303,279
2003-11-28	40	41	39	39	565,313	319,672
2003-11-27	37	39	37	39	280,666	319,672
2003-11-26	37	38	36	36	416,023	295,082
2003-11-25	39	39	30	38	1,845,230	311,475
2003-11-21	43	43	39	40	1,255,035	327,869
2003-11-20	41	44	40	43	1,110,721	352,459
2003-11-19	37	42	36	41	1,073,896	336,066
2003-11-18	40	41	37	38	709,627	311,475
2003-11-17	42	44	40	40	1,365,510	327,869
2003-11-14	39	47	39	42	1,975,610	344,262
2003-11-13	40	41	39	41	706,641	336,066
2003-11-12	41	41	39	40	576,261	327,869
2003-11-11	37	41	37	40	1,314,751	327,869
2003-11-10	40	40	38	38	414,032	311,475
2003-11-07	41	41	40	41	401,094	336,066
2003-11-06	42	43	41	41	284,647	336,066
2003-11-05	42	42	41	42	873,847	344,262
2003-11-04	43	43	42	42	394,127	344,262
2003-10-31	43	44	42	44	243,841	360,656
2003-10-30	43	44	42	44	353,321	360,656
2003-10-29	43	45	43	43	387,160	352,459
2003-10-28	45	47	43	43	657,873	352,459
2003-10-27	44	45	43	44	233,888	360,656
2003-10-24	43	44	42	43	475,739	352,459
2003-10-23	46	46	43	45	1,601,389	368,852
2003-10-22	47	48	46	47	321,472	385,246
2003-10-21	47	48	46	47	1,330,676	385,246
2003-10-20	47	48	46	47	892,757	385,246
2003-10-17	45	48	45	47	1,035,080	385,246
2003-10-16	45	46	44	46	813,135	377,049
2003-10-15	48	48	45	46	890,766	377,049
2003-10-14	48	48	46	48	729,533	393,443
2003-10-10	49	50	47	49	808,159	401,639
2003-10-09	51	54	49	49	895,743	401,639
2003-10-08	54	55	51	51	1,411,292	418,033
2003-10-07	53	55	51	55	2,281,158	450,820
2003-10-06	48	53	47	53	1,816,367	434,426
2003-10-03	48	48	46	48	566,308	393,443
2003-10-02	47	48	46	48	309,529	393,443
2003-10-01	49	49	45	47	631,996	385,246
2003-09-30	49	49	45	47	829,060	385,246
2003-09-29	43	50	42	49	2,170,683	401,639
2003-09-26	42	43	41	43	524,507	352,459
2003-09-25	44	45	41	44	907,686	360,656
2003-09-24	48	48	43	45	1,663,096	368,852
2003-09-22	49	50	44	47	4,492,647	385,246
2003-09-19	49	50	48	49	681,760	401,639
2003-09-18	50	51	48	49	569,294	401,639
2003-09-17	51	51	50	51	401,094	418,033
2003-09-16	51	53	50	51	574,271	418,033
2003-09-12	51	52	50	51	728,537	418,033
2003-09-11	52	53	51	51	281,661	418,033
2003-09-10	53	53	51	51	431,947	418,033
2003-09-09	52	53	51	51	944,511	418,033
2003-09-08	49	52	48	51	1,550,630	418,033
2003-09-05	49	49	47	48	255,784	393,443
2003-09-04	48	49	47	49	308,534	401,639
2003-09-03	48	49	46	49	800,197	401,639
2003-09-02	49	49	47	48	844,984	393,443
2003-09-01	50	51	48	50	890,766	409,836
2003-08-29	50	51	48	51	741,476	418,033
2003-08-28	49	50	47	50	590,195	409,836
2003-08-27	51	51	48	50	1,264,988	409,836
2003-08-26	52	52	50	51	647,921	418,033
2003-08-25	53	54	51	52	372,231	426,230
2003-08-22	53	54	52	54	469,767	442,623
2003-08-21	54	54	52	54	577,256	442,623
2003-08-20	53	55	53	54	489,673	442,623
2003-08-19	55	55	51	53	1,436,174	434,426
2003-08-18	57	57	54	55	666,831	450,820
2003-08-15	56	57	55	57	189,101	467,213
2003-08-14	56	56	55	56	385,169	459,016
2003-08-13	56	57	55	57	302,562	467,213
2003-08-12	56	56	53	56	506,592	459,016
2003-08-11	57	59	54	56	884,795	459,016
2003-08-08	61	61	58	59	587,209	483,607
2003-08-07	60	61	59	60	352,325	491,803
2003-08-06	62	62	57	60	1,809,400	491,803
2003-08-05	63	63	61	63	503,606	516,393
2003-08-04	60	65	60	63	1,202,286	516,393
2003-08-01	64	64	60	61	2,270,210	500,000
2003-07-31	70	70	65	65	1,621,294	532,787
2003-07-30	63	69	63	66	1,178,399	540,984
2003-07-29	64	65	62	63	541,427	516,393
2003-07-28	67	67	63	64	920,624	524,590
2003-07-25	66	70	65	67	1,754,660	549,180
2003-07-24	60	70	60	68	3,902,452	557,377
2003-07-23	61	61	59	61	751,429	500,000
2003-07-22	62	62	59	61	880,814	500,000
2003-07-18	62	63	58	60	1,429,207	491,803
2003-07-17	67	79	59	59	7,614,808	483,607
2003-07-16	56	69	55	69	4,910,660	565,574
2003-07-15	56	57	55	57	211,992	467,213
2003-07-14	58	58	56	56	535,455	459,016
2003-07-11	57	59	56	58	663,845	475,410
2003-07-10	53	59	52	57	1,021,147	467,213
2003-07-09	54	55	51	54	1,113,707	442,623
2003-07-08	57	58	55	56	1,129,631	459,016
2003-07-07	60	61	57	59	1,033,090	483,607
2003-07-04	58	61	55	61	1,669,067	500,000
2003-07-03	70	72	56	61	4,398,097	500,000
2003-07-02	61	68	61	67	5,990,528	549,180
2003-07-01	57	62	53	56	4,478,713	459,016
2003-06-30	50	55	49	55	2,005,468	450,820
2003-06-27	48	49	47	48	1,033,090	393,443
2003-06-26	45	51	44	47	2,390,638	385,246
2003-06-25	45	45	44	45	425,975	368,852
2003-06-24	46	47	44	45	1,242,097	368,852
2003-06-23	44	46	43	46	552,375	377,049
2003-06-20	43	44	43	44	545,408	360,656
2003-06-19	44	45	43	45	712,613	368,852
2003-06-18	45	46	44	46	450,857	377,049
2003-06-17	46	47	44	46	1,033,090	377,049
2003-06-16	48	49	46	47	663,845	385,246
2003-06-13	50	51	47	48	655,883	393,443
2003-06-12	49	51	47	49	963,421	401,639
2003-06-11	46	52	44	47	2,306,040	385,246
2003-06-10	47	47	44	45	1,188,352	368,852
2003-06-09	43	46	43	46	747,448	377,049
2003-06-06	44	44	42	42	445,881	344,262
2003-06-05	45	46	42	44	1,331,671	360,656
2003-06-04	47	49	45	45	606,119	368,852
2003-06-03	47	50	45	48	1,973,620	393,443
2003-06-02	52	57	45	45	4,318,475	368,852
2003-05-30	38	50	38	49	2,938,036	401,639
2003-05-29	34	39	33	38	1,302,808	311,475
2003-05-28	35	35	33	35	456,829	286,885
2003-05-27	35	36	34	35	886,785	286,885
2003-05-26	38	38	34	37	1,602,384	303,279
2003-05-23	39	40	37	37	777,306	303,279
2003-05-22	41	42	39	39	697,684	319,672
2003-05-21	40	42	40	41	1,699,921	336,066
2003-05-20	42	45	42	44	1,199,300	360,656
2003-05-19	41	43	41	41	1,960,681	336,066
2003-05-16	41	43	40	41	1,016,170	336,066
2003-05-15	42	42	40	40	794,225	327,869
2003-05-14	40	44	40	41	2,310,021	336,066
2003-05-13	40	41	39	39	1,543,663	319,672
2003-05-12	44	45	39	41	3,150,028	336,066
2003-05-09	47	48	44	47	1,378,448	385,246
2003-05-08	51	51	42	50	3,860,651	409,836
2003-05-07	54	54	51	52	1,188,352	426,230
2003-05-06	53	55	52	55	974,369	450,820
2003-05-02	59	59	50	54	5,685,975	442,623
2003-05-01	58	59	54	58	2,474,240	475,410
2003-04-30	64	67	57	60	4,341,366	491,803
2003-04-28	56	63	53	62	2,136,844	508,197
2003-04-25	55	58	50	58	1,156,503	475,410
2003-04-24	58	61	55	55	1,238,115	450,820
2003-04-23	65	65	57	58	2,141,820	475,410
2003-04-22	69	70	64	67	1,380,439	549,180
2003-04-21	64	74	54	70	3,709,370	573,770
2003-04-18	69	69	63	65	1,650,157	532,787
2003-04-17	63	69	62	66	2,732,015	540,984
2003-04-16	69	70	65	65	1,262,002	532,787
2003-04-15	72	73	67	69	2,291,111	565,574
2003-04-14	69	72	68	71	3,140,076	581,967
2003-04-11	73	73	67	67	1,439,160	549,180
2003-04-10	73	77	65	72	2,561,824	590,164
2003-04-09	72	88	65	70	7,605,851	573,770
2003-04-08	53	65	52	64	4,266,721	524,590
2003-04-07	45	57	44	53	3,266,475	434,426
2003-04-04	43	45	41	45	717,589	368,852
2003-04-03	42	44	41	44	605,124	360,656
2003-04-02	41	43	40	43	818,112	352,459
2003-04-01	40	41	38	41	1,043,043	336,066
2003-03-31	40	40	36	40	1,010,199	327,869
2003-03-28	38	40	37	39	431,947	319,672
2003-03-27	37	39	36	38	537,446	311,475
2003-03-26	38	38	36	37	360,288	303,279
2003-03-25	39	40	36	37	701,665	303,279
2003-03-24	40	43	38	40	786,263	327,869
2003-03-20	37	42	37	40	1,618,308	327,869
2003-03-19	42	42	39	42	733,514	344,262
2003-03-18	45	45	42	43	1,447,122	352,459
2003-03-17	46	47	44	47	1,137,593	385,246
2003-03-14	45	48	43	47	2,564,810	385,246
2003-03-13	40	45	37	45	2,682,252	368,852
2003-03-12	46	49	38	40	7,270,445	327,869
2003-03-11	28	42	27	41	4,568,288	336,066
2003-03-10	34	36	29	29	2,243,338	237,705
2003-03-07	36	36	34	36	1,387,406	295,082
2003-03-06	38	39	36	36	1,454,089	295,082
2003-03-05	41	41	38	39	1,802,433	319,672
2003-03-04	41	42	35	41	3,895,485	336,066
2003-03-03	45	47	40	41	2,265,234	336,066
2003-02-28	47	48	44	45	2,321,964	368,852
2003-02-27	50	52	42	43	6,285,128	352,459
2003-02-26	51	59	48	50	13,398,320	409,836
2003-02-25	45	55	45	48	21,622,233	393,443
2003-02-24	75	75	75	75	103,508	614,754
2003-02-21	126	126	126	126	29,858	1,032,790
2003-02-19	286	286	286	286	808,159	2,344,260
2003-02-18	382	397	367	377	456,829	3,090,160
2003-02-17	482	487	444	447	212,988	3,663,930
2003-02-14	563	563	476	522	369,245	4,278,690
2003-02-13	578	578	543	577	284,647	4,729,510
2003-02-12	587	587	576	585	54,740	4,795,080
2003-02-10	587	591	573	591	55,735	4,844,260
2003-02-07	578	589	576	589	34,834	4,827,870
2003-02-06	583	591	574	591	228,912	4,844,260
2003-02-05	581	591	580	591	52,749	4,844,260
2003-02-04	590	591	578	591	30,853	4,844,260
2003-02-03	579	592	579	591	69,669	4,844,260
2003-01-31	592	593	583	593	11,943	4,860,660
2003-01-30	588	593	578	593	36,825	4,860,660
2003-01-29	596	597	586	597	92,560	4,893,440
2003-01-28	598	598	596	596	169,196	4,885,250
2003-01-27	603	603	585	600	230,903	4,918,030
2003-01-24	603	603	583	602	149,290	4,934,430
2003-01-23	573	603	573	603	30,853	4,942,620
2003-01-22	603	603	583	583	210,002	4,778,690
2003-01-21	622	622	598	607	77,631	4,975,410
2003-01-20	603	622	603	622	67,678	5,098,360
2003-01-17	607	607	603	603	100,522	4,942,620
2003-01-16	603	603	603	603	217,964	4,942,620
2003-01-15	608	608	603	603	17,915	4,942,620
2003-01-14	603	608	602	608	18,910	4,983,610
2003-01-10	608	608	603	603	210,002	4,942,620
2003-01-09	605	605	603	603	192,087	4,942,620
2003-01-08	602	603	598	603	196,068	4,942,620
2003-01-07	573	603	573	598	255,784	4,901,640
2003-01-06	603	603	593	593	249,813	4,860,660

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

1757 (株)創建エース の時系列データ [2003年度]

1757 (株)創建エースの時系列データ [2003年度]