1757 (株)創建エースの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	142	144	140	143	98,631	117,309
2004-12-29	135	146	135	140	448,269	114,848
2004-12-28	133	135	131	131	174,371	107,465
2004-12-27	135	135	132	135	225,727	110,747
2004-12-24	138	139	136	137	265,538	112,387
2004-12-22	140	143	138	139	132,868	114,028
2004-12-21	141	147	140	140	222,542	114,848
2004-12-20	147	149	141	145	302,462	118,950
2004-12-17	153	153	147	147	359,292	120,591
2004-12-16	156	157	153	155	152,475	127,153
2004-12-15	156	158	155	157	97,735	128,794
2004-12-14	157	158	154	154	192,684	126,333
2004-12-13	158	162	154	158	326,847	129,614
2004-12-10	160	164	157	159	227,121	130,435
2004-12-09	153	161	153	156	207,016	127,974
2004-12-08	169	169	152	153	435,829	125,513
2004-12-07	156	166	153	165	260,761	135,357
2004-12-06	163	167	153	153	248,419	125,513
2004-12-03	173	173	164	167	219,756	136,998
2004-12-02	171	175	166	173	375,217	141,920
2004-12-01	160	169	156	169	496,640	138,638
2004-11-30	161	161	153	155	186,215	127,153
2004-11-29	142	163	141	159	412,440	130,435
2004-11-26	145	146	140	143	137,745	117,309
2004-11-25	138	145	138	145	81,811	118,950
2004-11-24	143	143	138	141	148,196	115,669
2004-11-22	141	152	136	143	388,951	117,309
2004-11-19	149	151	141	142	200,348	116,489
2004-11-18	158	161	145	147	314,107	120,591
2004-11-17	144	162	138	157	653,195	128,794
2004-11-16	152	155	142	147	552,474	120,591
2004-11-15	174	179	157	157	1,778,447	128,794
2004-11-12	179	219	176	208	3,355,552	170,632
2004-11-11	123	174	122	174	1,898,775	142,740
2004-11-10	129	129	122	124	431,449	101,723
2004-11-09	133	134	128	130	206,120	106,645
2004-11-08	140	140	133	135	212,689	110,747
2004-11-05	140	141	136	140	254,192	114,848
2004-11-04	135	142	133	141	260,960	115,669
2004-11-02	146	146	129	136	284,846	111,567
2004-11-01	162	163	142	148	255,486	121,411
2004-10-29	162	164	159	163	113,859	133,716
2004-10-28	166	166	159	162	85,593	132,896
2004-10-27	161	164	161	163	54,242	133,716
2004-10-26	167	170	156	159	366,359	130,435
2004-10-25	161	176	156	175	232,395	143,560
2004-10-22	163	166	160	163	386,065	133,716
2004-10-21	176	176	161	167	283,851	136,998
2004-10-20	186	187	172	177	308,733	145,201
2004-10-19	186	196	182	186	510,175	152,584
2004-10-18	198	209	180	180	764,069	147,662
2004-10-15	206	209	201	202	93,157	165,710
2004-10-14	213	214	207	211	112,266	173,093
2004-10-13	212	230	212	217	436,625	178,015
2004-10-12	208	216	208	215	125,304	176,374
2004-10-08	216	218	211	212	71,759	173,913
2004-10-07	209	220	206	220	106,991	180,476
2004-10-06	197	221	190	209	236,974	171,452
2004-10-05	226	226	203	204	216,770	167,350
2004-10-04	231	235	222	231	176,660	189,500
2004-10-01	261	261	237	248	164,518	203,445
2004-09-24	23	25	23	24	2,160,730	196,721
2004-09-22	24	25	23	23	2,506,089	188,525
2004-09-21	26	26	23	25	1,860,159	204,918
2004-09-17	26	28	25	26	2,035,326	213,115
2004-09-16	25	27	24	26	2,153,764	213,115
2004-09-15	28	28	25	25	2,097,033	204,918
2004-09-14	29	29	27	28	2,338,884	229,508
2004-09-13	29	30	28	28	1,279,917	229,508
2004-09-10	30	30	28	29	1,158,494	237,705
2004-09-09	29	30	28	30	972,378	245,902
2004-09-08	31	31	29	29	1,132,617	237,705
2004-09-07	32	33	30	30	3,142,066	245,902
2004-09-06	28	32	28	32	4,037,809	262,295
2004-09-03	30	30	28	28	1,731,769	229,508
2004-09-02	25	32	25	30	8,888,753	245,902
2004-09-01	26	26	25	25	997,260	204,918
2004-08-31	26	26	24	26	1,476,980	213,115
2004-08-30	26	27	25	26	896,738	213,115
2004-08-27	26	27	25	27	1,089,820	221,311
2004-08-26	26	27	25	26	1,076,882	213,115
2004-08-25	27	28	25	26	2,646,422	213,115
2004-08-24	23	28	23	27	5,959,675	221,311
2004-08-23	26	26	22	23	5,050,993	188,525
2004-08-20	27	27	25	25	3,393,869	204,918
2004-08-19	29	29	27	27	1,344,609	221,311
2004-08-18	32	32	27	30	4,360,276	245,902
2004-08-17	32	33	32	32	807,164	262,295
2004-08-16	32	33	32	33	855,932	270,492
2004-08-13	33	34	32	34	800,197	278,689
2004-08-12	34	35	33	33	600,148	270,492
2004-08-11	34	36	33	35	1,716,840	286,885
2004-08-10	33	34	32	34	288,628	278,689
2004-08-09	33	34	32	34	883,799	278,689
2004-08-06	33	34	32	34	865,885	278,689
2004-08-05	33	34	32	34	873,847	278,689
2004-08-04	33	34	31	34	2,207,508	278,689
2004-08-03	36	36	33	34	1,548,640	278,689
2004-08-02	35	36	35	36	423,985	295,082
2004-07-30	35	37	35	37	1,474,990	303,279
2004-07-29	35	36	35	36	622,044	295,082
2004-07-28	35	36	35	35	713,608	286,885
2004-07-27	36	37	35	35	1,598,403	286,885
2004-07-26	36	37	36	36	1,714,850	295,082
2004-07-23	38	38	37	38	733,514	311,475
2004-07-22	38	38	37	38	1,096,787	311,475
2004-07-21	37	40	37	37	4,019,894	303,279
2004-07-20	38	38	36	37	1,357,548	303,279
2004-07-16	39	39	36	37	4,787,247	303,279
2004-07-15	41	41	37	38	2,352,817	311,475
2004-07-14	46	47	39	40	11,122,138	327,869
2004-07-13	38	43	37	43	11,733,234	352,459
2004-07-12	36	38	36	38	4,057,714	311,475
2004-07-09	36	36	34	36	1,008,208	295,082
2004-07-08	36	36	35	35	1,205,272	286,885
2004-07-07	36	36	35	36	1,115,697	295,082
2004-07-06	35	37	35	35	1,735,750	286,885
2004-07-05	36	36	35	35	1,608,356	286,885
2004-07-02	37	37	36	36	1,378,448	295,082
2004-07-01	37	38	36	37	1,546,649	303,279
2004-06-30	38	38	37	38	1,069,915	311,475
2004-06-29	38	39	37	38	1,957,695	311,475
2004-06-28	36	38	36	38	1,980,587	311,475
2004-06-25	36	37	36	36	929,582	295,082
2004-06-24	36	39	35	36	3,828,802	295,082
2004-06-23	37	37	36	37	1,033,090	303,279
2004-06-22	37	38	36	37	2,528,980	303,279
2004-06-21	39	40	37	38	2,372,723	311,475
2004-06-18	39	39	38	39	1,475,985	319,672
2004-06-17	40	40	39	40	1,806,414	327,869
2004-06-16	42	42	40	40	2,102,009	327,869
2004-06-15	39	41	39	41	5,506,827	336,066
2004-06-14	38	39	38	39	1,022,142	319,672
2004-06-11	39	39	37	38	2,109,972	311,475
2004-06-10	41	41	38	38	5,609,340	311,475
2004-06-09	36	43	36	41	14,278,138	336,066
2004-06-08	36	36	34	34	1,445,132	278,689
2004-06-07	35	37	34	36	2,979,837	295,082
2004-06-04	37	37	35	36	1,545,654	295,082
2004-06-03	37	38	36	36	1,426,221	295,082
2004-06-02	36	37	35	37	1,022,142	303,279
2004-06-01	36	37	35	36	1,153,518	295,082
2004-05-31	37	37	36	36	580,242	295,082
2004-05-28	36	38	36	38	1,303,803	311,475
2004-05-27	39	39	37	38	1,078,872	311,475
2004-05-26	38	40	37	39	2,610,592	319,672
2004-05-25	37	39	36	38	3,086,331	311,475
2004-05-24	36	37	34	36	5,505,832	295,082
2004-05-21	38	39	36	36	3,957,192	295,082
2004-05-20	41	43	37	40	8,890,744	327,869
2004-05-19	48	49	43	43	6,699,160	352,459
2004-05-18	40	51	37	50	6,247,308	409,836
2004-05-17	47	47	39	42	4,336,390	344,262
2004-05-14	48	52	47	47	4,864,878	385,246
2004-05-13	48	50	46	49	2,788,746	401,639
2004-05-12	45	48	45	48	1,866,131	393,443
2004-05-11	42	45	40	45	2,712,110	368,852
2004-05-10	50	50	41	45	4,543,406	368,852
2004-05-07	51	51	49	51	2,200,541	418,033
2004-05-06	53	54	50	52	3,730,271	426,230
2004-04-30	47	53	46	52	5,807,398	426,230
2004-04-28	47	48	46	48	2,368,742	393,443
2004-04-27	51	51	47	48	4,092,549	393,443
2004-04-26	52	52	49	51	3,744,204	418,033
2004-04-23	55	56	49	50	7,890,498	409,836
2004-04-22	52	58	51	54	16,289,578	442,623
2004-04-21	46	47	42	46	13,982,543	377,049
2004-04-20	52	54	49	49	6,322,948	401,639
2004-04-19	58	59	45	55	10,898,203	450,820
2004-04-16	60	61	55	55	7,368,976	450,820
2004-04-15	61	63	56	58	10,220,424	475,410
2004-04-14	58	64	56	58	17,824,284	475,410
2004-04-13	64	71	58	64	33,678,929	524,590
2004-04-12	41	54	40	54	36,946,400	442,623
2004-04-09	36	38	34	36	15,316,205	295,082
2004-04-08	34	40	33	39	34,238,271	319,672
2004-04-07	27	32	27	32	18,169,643	262,295
2004-04-06	26	28	26	27	7,524,238	221,311
2004-04-05	26	27	22	26	10,048,242	213,115
2004-04-02	29	29	26	26	12,870,827	213,115
2004-04-01	28	31	26	28	28,283,573	229,508
2004-03-31	23	26	23	26	26,942,944	213,115
2004-03-30	21	23	20	22	19,982,029	180,328
2004-03-29	18	21	17	21	15,897,442	172,131
2004-03-26	21	21	15	16	18,022,343	131,148
2004-03-25	18	22	18	21	12,513,525	172,131
2004-03-24	18	19	17	18	1,161,480	147,541
2004-03-23	19	19	18	18	1,890,017	147,541
2004-03-22	18	19	18	19	1,879,069	155,738
2004-03-19	17	19	17	19	1,325,699	155,738
2004-03-18	19	19	17	17	2,961,922	139,344
2004-03-17	19	20	18	19	2,184,617	155,738
2004-03-16	19	20	18	19	2,990,785	155,738
2004-03-15	18	19	18	19	976,360	155,738
2004-03-12	18	19	17	18	2,453,340	147,541
2004-03-11	17	19	16	19	6,948,973	155,738
2004-03-10	16	17	15	17	1,614,327	139,344
2004-03-09	16	17	15	17	1,668,072	139,344
2004-03-08	17	17	15	16	3,261,499	131,148
2004-03-05	17	18	16	16	3,248,560	131,148
2004-03-04	16	17	14	17	8,163,202	139,344
2004-03-03	18	18	17	17	2,296,087	139,344
2004-03-02	19	19	17	18	4,635,966	147,541
2004-03-01	19	20	18	19	2,753,911	155,738
2004-02-27	20	20	18	19	2,613,578	155,738
2004-02-26	19	20	18	20	2,476,231	163,934
2004-02-25	20	20	18	19	5,565,548	155,738
2004-02-24	22	22	20	20	8,738,467	163,934
2004-02-23	21	23	20	22	14,099,985	180,328
2004-02-20	19	20	18	19	8,657,851	155,738
2004-02-19	22	23	17	18	35,874,494	147,541
2004-02-18	18	24	17	24	21,259,955	196,721
2004-02-17	25	26	16	16	26,475,168	131,148
2004-02-16	29	30	22	22	9,363,497	180,328
2004-02-13	30	30	28	29	646,925	237,705
2004-02-12	30	31	29	29	483,701	237,705
2004-02-10	28	33	28	29	2,714,100	237,705
2004-02-09	29	29	28	28	512,564	229,508
2004-02-06	29	30	28	28	631,996	229,508
2004-02-05	30	30	28	29	793,230	237,705
2004-02-04	30	32	29	30	886,785	245,902
2004-02-03	31	31	29	29	370,240	237,705
2004-02-02	31	31	30	30	499,625	245,902
2004-01-30	32	32	30	30	310,524	245,902
2004-01-29	31	32	30	32	341,377	262,295
2004-01-28	31	32	30	31	353,321	254,098
2004-01-27	32	32	31	31	626,025	254,098
2004-01-26	32	34	32	32	2,164,711	262,295
2004-01-23	29	31	28	30	1,418,259	245,902
2004-01-22	30	30	26	29	4,143,308	237,705
2004-01-21	32	32	30	31	1,464,042	254,098
2004-01-20	35	35	33	33	722,566	270,492
2004-01-19	34	35	33	35	548,394	286,885
2004-01-16	35	35	33	33	1,149,536	270,492
2004-01-15	35	39	35	35	3,049,506	286,885
2004-01-14	32	37	31	34	5,823,323	278,689
2004-01-13	38	42	38	42	1,357,548	344,262
2004-01-09	37	37	36	37	571,285	303,279
2004-01-08	36	37	35	36	915,648	295,082
2004-01-07	33	35	32	35	863,894	286,885
2004-01-06	35	36	32	34	1,792,481	278,689
2004-01-05	30	33	30	33	910,672	270,492

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 [2004年度]

1757 (株)創建エースの時系列データ [2004年度]