1757 (株)創建エース の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 153 | 154 | 152 | 153 | 166,807 | 125,513 |
| 2005-12-29 | 156 | 158 | 152 | 154 | 590,693 | 126,333 |
| 2005-12-28 | 149 | 158 | 145 | 157 | 1,142,769 | 128,794 |
| 2005-12-27 | 146 | 148 | 138 | 141 | 2,144,906 | 115,669 |
| 2005-12-26 | 156 | 156 | 146 | 147 | 994,772 | 120,591 |
| 2005-12-22 | 162 | 162 | 156 | 156 | 923,809 | 127,974 |
| 2005-12-21 | 162 | 163 | 161 | 162 | 343,069 | 132,896 |
| 2005-12-20 | 163 | 163 | 161 | 161 | 401,094 | 132,075 |
| 2005-12-19 | 164 | 165 | 162 | 163 | 358,894 | 133,716 |
| 2005-12-16 | 171 | 171 | 163 | 163 | 626,821 | 133,716 |
| 2005-12-15 | 164 | 168 | 162 | 168 | 379,596 | 137,818 |
| 2005-12-14 | 164 | 164 | 161 | 164 | 330,330 | 134,536 |
| 2005-12-13 | 163 | 164 | 162 | 164 | 413,535 | 134,536 |
| 2005-12-12 | 166 | 167 | 163 | 165 | 431,151 | 135,357 |
| 2005-12-09 | 167 | 168 | 163 | 167 | 570,389 | 136,998 |
| 2005-12-08 | 170 | 170 | 165 | 169 | 328,937 | 138,638 |
| 2005-12-07 | 168 | 171 | 167 | 170 | 247,026 | 139,459 |
| 2005-12-06 | 166 | 170 | 166 | 170 | 300,770 | 139,459 |
| 2005-12-05 | 171 | 173 | 168 | 169 | 471,459 | 138,638 |
| 2005-12-02 | 172 | 173 | 170 | 172 | 600,745 | 141,099 |
| 2005-12-01 | 172 | 173 | 171 | 172 | 189,300 | 141,099 |
| 2005-11-30 | 174 | 175 | 172 | 174 | 167,006 | 142,740 |
| 2005-11-29 | 178 | 178 | 173 | 174 | 202,438 | 142,740 |
| 2005-11-28 | 176 | 182 | 173 | 176 | 500,720 | 144,381 |
| 2005-11-25 | 173 | 179 | 170 | 174 | 649,513 | 142,740 |
| 2005-11-24 | 170 | 178 | 168 | 178 | 643,939 | 146,021 |
| 2005-11-22 | 171 | 172 | 169 | 170 | 202,537 | 139,459 |
| 2005-11-21 | 171 | 173 | 170 | 172 | 282,955 | 141,099 |
| 2005-11-18 | 172 | 173 | 169 | 171 | 387,857 | 140,279 |
| 2005-11-17 | 172 | 176 | 172 | 173 | 164,319 | 141,920 |
| 2005-11-16 | 179 | 179 | 172 | 174 | 344,662 | 142,740 |
| 2005-11-15 | 172 | 177 | 170 | 176 | 312,017 | 144,381 |
| 2005-11-14 | 174 | 174 | 170 | 172 | 323,761 | 141,099 |
| 2005-11-11 | 176 | 177 | 173 | 174 | 93,157 | 142,740 |
| 2005-11-10 | 175 | 177 | 174 | 175 | 149,091 | 143,560 |
| 2005-11-09 | 181 | 182 | 175 | 175 | 356,605 | 143,560 |
| 2005-11-08 | 177 | 180 | 176 | 178 | 551,877 | 146,021 |
| 2005-11-07 | 172 | 175 | 172 | 175 | 339,188 | 143,560 |
| 2005-11-04 | 181 | 183 | 170 | 171 | 800,893 | 140,279 |
| 2005-11-02 | 192 | 197 | 177 | 178 | 1,699,423 | 146,021 |
| 2005-11-01 | 176 | 193 | 176 | 188 | 3,496,482 | 154,225 |
| 2005-10-31 | 164 | 176 | 162 | 174 | 1,086,038 | 142,740 |
| 2005-10-28 | 167 | 167 | 163 | 164 | 333,714 | 134,536 |
| 2005-10-27 | 171 | 171 | 164 | 168 | 465,488 | 137,818 |
| 2005-10-26 | 173 | 174 | 169 | 172 | 225,030 | 141,099 |
| 2005-10-25 | 174 | 177 | 172 | 173 | 179,049 | 141,920 |
| 2005-10-24 | 175 | 175 | 171 | 171 | 303,358 | 140,279 |
| 2005-10-21 | 173 | 175 | 171 | 173 | 170,092 | 141,920 |
| 2005-10-20 | 172 | 175 | 171 | 173 | 133,366 | 141,920 |
| 2005-10-19 | 171 | 174 | 169 | 171 | 248,917 | 140,279 |
| 2005-10-18 | 175 | 178 | 172 | 173 | 206,419 | 141,920 |
| 2005-10-17 | 174 | 178 | 174 | 177 | 161,831 | 145,201 |
| 2005-10-14 | 181 | 181 | 173 | 174 | 312,913 | 142,740 |
| 2005-10-13 | 179 | 182 | 178 | 182 | 195,371 | 149,303 |
| 2005-10-12 | 187 | 187 | 174 | 177 | 731,523 | 145,201 |
| 2005-10-11 | 182 | 186 | 182 | 186 | 313,709 | 152,584 |
| 2005-10-07 | 179 | 181 | 178 | 180 | 172,281 | 147,662 |
| 2005-10-06 | 187 | 187 | 177 | 180 | 494,549 | 147,662 |
| 2005-10-05 | 187 | 189 | 184 | 188 | 791,637 | 154,225 |
| 2005-10-04 | 177 | 185 | 177 | 183 | 1,086,635 | 150,123 |
| 2005-10-03 | 166 | 174 | 159 | 174 | 1,178,001 | 142,740 |
| 2005-09-30 | 171 | 171 | 165 | 167 | 890,269 | 136,998 |
| 2005-09-29 | 176 | 176 | 169 | 172 | 576,162 | 141,099 |
| 2005-09-28 | 174 | 177 | 172 | 174 | 730,130 | 142,740 |
| 2005-09-27 | 178 | 179 | 172 | 172 | 393,928 | 141,099 |
| 2005-09-26 | 184 | 185 | 177 | 178 | 940,032 | 146,021 |
| 2005-09-22 | 187 | 188 | 183 | 184 | 479,123 | 150,943 |
| 2005-09-21 | 191 | 192 | 186 | 186 | 578,849 | 152,584 |
| 2005-09-20 | 187 | 190 | 184 | 190 | 800,396 | 155,865 |
| 2005-09-16 | 190 | 190 | 183 | 185 | 903,804 | 151,764 |
| 2005-09-15 | 197 | 197 | 189 | 191 | 974,469 | 156,686 |
| 2005-09-14 | 201 | 201 | 195 | 198 | 790,443 | 162,428 |
| 2005-09-13 | 205 | 205 | 198 | 200 | 703,556 | 164,069 |
| 2005-09-12 | 209 | 209 | 202 | 203 | 463,796 | 166,530 |
| 2005-09-09 | 211 | 214 | 201 | 204 | 1,699,025 | 167,350 |
| 2005-09-08 | 199 | 215 | 199 | 213 | 1,511,118 | 174,733 |
| 2005-09-07 | 203 | 206 | 192 | 195 | 653,594 | 159,967 |
| 2005-09-06 | 205 | 210 | 203 | 204 | 275,789 | 167,350 |
| 2005-09-05 | 214 | 215 | 197 | 208 | 1,074,792 | 170,632 |
| 2005-09-02 | 230 | 230 | 206 | 209 | 1,470,113 | 171,452 |
| 2005-09-01 | 230 | 235 | 228 | 232 | 1,818,557 | 190,320 |
| 2005-08-31 | 240 | 240 | 228 | 236 | 1,332,766 | 193,601 |
| 2005-08-30 | 246 | 249 | 240 | 242 | 1,278,523 | 198,523 |
| 2005-08-29 | 250 | 250 | 238 | 245 | 1,204,077 | 200,984 |
| 2005-08-26 | 246 | 263 | 246 | 246 | 5,120,463 | 201,805 |
| 2005-08-25 | 246 | 247 | 235 | 242 | 1,262,002 | 198,523 |
| 2005-08-24 | 245 | 246 | 239 | 245 | 1,057,574 | 200,984 |
| 2005-08-23 | 239 | 248 | 232 | 238 | 971,980 | 195,242 |
| 2005-08-22 | 231 | 237 | 230 | 235 | 195,073 | 192,781 |
| 2005-08-19 | 233 | 240 | 231 | 236 | 338,093 | 193,601 |
| 2005-08-18 | 237 | 241 | 232 | 237 | 493,256 | 194,422 |
| 2005-08-17 | 249 | 249 | 239 | 245 | 339,785 | 200,984 |
| 2005-08-16 | 244 | 253 | 242 | 250 | 879,619 | 205,086 |
| 2005-08-15 | 232 | 243 | 230 | 242 | 478,924 | 198,523 |
| 2005-08-12 | 237 | 241 | 227 | 235 | 765,163 | 192,781 |
| 2005-08-11 | 235 | 251 | 234 | 241 | 1,042,844 | 197,703 |
| 2005-08-10 | 236 | 239 | 224 | 236 | 1,141,873 | 193,601 |
| 2005-08-09 | 244 | 255 | 234 | 237 | 2,516,042 | 194,422 |
| 2005-08-08 | 218 | 248 | 207 | 248 | 5,329,669 | 203,445 |
| 2005-08-05 | 219 | 231 | 198 | 213 | 4,316,783 | 174,733 |
| 2005-08-04 | 189 | 216 | 187 | 210 | 2,725,944 | 172,272 |
| 2005-08-03 | 189 | 195 | 185 | 193 | 575,266 | 158,326 |
| 2005-08-02 | 180 | 190 | 179 | 190 | 942,321 | 155,865 |
| 2005-08-01 | 179 | 180 | 177 | 178 | 166,608 | 146,021 |
| 2005-07-29 | 176 | 181 | 174 | 176 | 413,335 | 144,381 |
| 2005-07-28 | 176 | 176 | 173 | 174 | 73,053 | 142,740 |
| 2005-07-27 | 178 | 179 | 172 | 177 | 220,552 | 145,201 |
| 2005-07-26 | 180 | 181 | 176 | 176 | 238,666 | 144,381 |
| 2005-07-25 | 175 | 184 | 175 | 178 | 608,209 | 146,021 |
| 2005-07-22 | 176 | 177 | 170 | 172 | 241,054 | 141,099 |
| 2005-07-21 | 176 | 178 | 173 | 173 | 216,670 | 141,920 |
| 2005-07-20 | 171 | 180 | 170 | 178 | 659,366 | 146,021 |
| 2005-07-19 | 168 | 171 | 168 | 169 | 96,740 | 138,638 |
| 2005-07-15 | 173 | 174 | 168 | 168 | 220,850 | 137,818 |
| 2005-07-14 | 174 | 175 | 171 | 172 | 199,850 | 141,099 |
| 2005-07-13 | 169 | 170 | 168 | 169 | 336,103 | 138,638 |
| 2005-07-12 | 173 | 173 | 169 | 170 | 166,210 | 139,459 |
| 2005-07-11 | 174 | 174 | 171 | 173 | 109,878 | 141,920 |
| 2005-07-08 | 173 | 176 | 171 | 174 | 191,988 | 142,740 |
| 2005-07-07 | 173 | 175 | 172 | 174 | 112,764 | 142,740 |
| 2005-07-06 | 179 | 179 | 173 | 175 | 183,627 | 143,560 |
| 2005-07-05 | 181 | 181 | 174 | 176 | 217,466 | 144,381 |
| 2005-07-04 | 189 | 191 | 173 | 178 | 447,374 | 146,021 |
| 2005-07-01 | 193 | 195 | 182 | 186 | 787,358 | 152,584 |
| 2005-06-30 | 186 | 195 | 182 | 195 | 765,960 | 159,967 |
| 2005-06-29 | 174 | 184 | 174 | 183 | 539,337 | 150,123 |
| 2005-06-28 | 170 | 173 | 170 | 173 | 150,584 | 141,920 |
| 2005-06-27 | 176 | 176 | 169 | 171 | 394,127 | 140,279 |
| 2005-06-24 | 164 | 179 | 161 | 178 | 784,770 | 146,021 |
| 2005-06-23 | 166 | 166 | 163 | 164 | 171,087 | 134,536 |
| 2005-06-22 | 165 | 165 | 162 | 165 | 152,475 | 135,357 |
| 2005-06-21 | 168 | 168 | 161 | 165 | 265,837 | 135,357 |
| 2005-06-20 | 170 | 171 | 165 | 167 | 198,954 | 136,998 |
| 2005-06-17 | 174 | 174 | 166 | 171 | 176,461 | 140,279 |
| 2005-06-16 | 172 | 173 | 168 | 172 | 78,427 | 141,099 |
| 2005-06-15 | 172 | 173 | 169 | 172 | 103,906 | 141,099 |
| 2005-06-14 | 177 | 177 | 172 | 173 | 60,114 | 141,920 |
| 2005-06-13 | 168 | 178 | 168 | 176 | 264,841 | 144,381 |
| 2005-06-10 | 170 | 175 | 163 | 172 | 195,371 | 141,099 |
| 2005-06-09 | 172 | 173 | 162 | 168 | 289,325 | 137,818 |
| 2005-06-08 | 174 | 176 | 169 | 170 | 305,846 | 139,459 |
| 2005-06-07 | 178 | 178 | 175 | 175 | 187,310 | 143,560 |
| 2005-06-06 | 181 | 181 | 176 | 178 | 104,304 | 146,021 |
| 2005-06-03 | 181 | 181 | 177 | 181 | 120,627 | 148,482 |
| 2005-06-02 | 181 | 188 | 180 | 180 | 187,011 | 147,662 |
| 2005-06-01 | 181 | 185 | 176 | 181 | 395,819 | 148,482 |
| 2005-05-31 | 191 | 196 | 177 | 184 | 375,913 | 150,943 |
| 2005-05-30 | 191 | 204 | 191 | 195 | 299,974 | 159,967 |
| 2005-05-27 | 211 | 212 | 191 | 200 | 442,397 | 164,069 |
| 2005-05-26 | 194 | 216 | 192 | 210 | 954,663 | 172,272 |
| 2005-05-25 | 174 | 194 | 173 | 191 | 564,119 | 156,686 |
| 2005-05-24 | 179 | 180 | 175 | 177 | 152,674 | 145,201 |
| 2005-05-23 | 181 | 183 | 175 | 179 | 242,050 | 146,842 |
| 2005-05-20 | 187 | 187 | 181 | 184 | 164,219 | 150,943 |
| 2005-05-19 | 179 | 187 | 179 | 186 | 198,755 | 152,584 |
| 2005-05-18 | 182 | 187 | 178 | 181 | 249,016 | 148,482 |
| 2005-05-17 | 182 | 192 | 180 | 185 | 475,341 | 151,764 |
| 2005-05-16 | 191 | 192 | 178 | 182 | 497,038 | 149,303 |
| 2005-05-13 | 204 | 204 | 194 | 197 | 268,623 | 161,608 |
| 2005-05-12 | 203 | 205 | 202 | 203 | 135,755 | 166,530 |
| 2005-05-11 | 202 | 206 | 200 | 206 | 306,244 | 168,991 |
| 2005-05-10 | 209 | 210 | 203 | 204 | 276,884 | 167,350 |
| 2005-05-09 | 215 | 215 | 209 | 210 | 219,258 | 172,272 |
| 2005-05-06 | 217 | 219 | 213 | 215 | 176,461 | 176,374 |
| 2005-05-02 | 214 | 219 | 214 | 214 | 204,130 | 175,554 |
| 2005-04-28 | 214 | 222 | 212 | 214 | 157,651 | 175,554 |
| 2005-04-27 | 221 | 225 | 213 | 218 | 263,050 | 178,835 |
| 2005-04-26 | 229 | 229 | 221 | 223 | 211,395 | 182,937 |
| 2005-04-25 | 235 | 245 | 224 | 231 | 751,329 | 189,500 |
| 2005-04-22 | 217 | 230 | 214 | 230 | 435,630 | 188,679 |
| 2005-04-21 | 216 | 219 | 209 | 215 | 245,931 | 176,374 |
| 2005-04-20 | 222 | 223 | 217 | 219 | 209,604 | 179,655 |
| 2005-04-19 | 219 | 226 | 217 | 223 | 127,494 | 182,937 |
| 2005-04-18 | 219 | 223 | 212 | 223 | 235,580 | 182,937 |
| 2005-04-15 | 237 | 241 | 230 | 232 | 295,197 | 190,320 |
| 2005-04-14 | 240 | 244 | 235 | 240 | 235,978 | 196,883 |
| 2005-04-13 | 234 | 246 | 227 | 244 | 261,855 | 200,164 |
| 2005-04-12 | 236 | 236 | 231 | 234 | 149,490 | 191,961 |
| 2005-04-11 | 240 | 241 | 234 | 236 | 145,508 | 193,601 |
| 2005-04-08 | 242 | 249 | 235 | 240 | 472,156 | 196,883 |
| 2005-04-07 | 231 | 235 | 230 | 235 | 249,514 | 192,781 |
| 2005-04-06 | 234 | 235 | 227 | 233 | 351,131 | 191,140 |
| 2005-04-05 | 236 | 239 | 234 | 235 | 146,802 | 192,781 |
| 2005-04-04 | 241 | 243 | 236 | 241 | 134,361 | 197,703 |
| 2005-04-01 | 246 | 247 | 242 | 245 | 301,766 | 200,984 |
| 2005-03-31 | 234 | 247 | 234 | 245 | 402,089 | 200,984 |
| 2005-03-30 | 239 | 240 | 232 | 237 | 280,168 | 194,422 |
| 2005-03-29 | 255 | 255 | 238 | 244 | 484,099 | 200,164 |
| 2005-03-28 | 259 | 261 | 222 | 253 | 1,042,744 | 207,547 |
| 2005-03-25 | 262 | 285 | 261 | 262 | 1,950,728 | 214,930 |
| 2005-03-24 | 258 | 262 | 254 | 262 | 343,567 | 214,930 |
| 2005-03-23 | 266 | 266 | 258 | 258 | 363,074 | 211,649 |
| 2005-03-22 | 256 | 266 | 255 | 266 | 948,890 | 218,212 |
| 2005-03-18 | 240 | 252 | 239 | 252 | 557,052 | 206,727 |
| 2005-03-17 | 246 | 254 | 240 | 245 | 583,925 | 200,984 |
| 2005-03-16 | 259 | 259 | 252 | 252 | 404,478 | 206,727 |
| 2005-03-15 | 250 | 255 | 240 | 255 | 1,014,279 | 209,188 |
| 2005-03-14 | 236 | 251 | 236 | 250 | 939,335 | 205,086 |
| 2005-03-11 | 227 | 235 | 224 | 234 | 455,236 | 191,961 |
| 2005-03-10 | 218 | 229 | 217 | 224 | 455,037 | 183,757 |
| 2005-03-09 | 198 | 218 | 196 | 218 | 249,912 | 178,835 |
| 2005-03-08 | 198 | 199 | 196 | 198 | 93,157 | 162,428 |
| 2005-03-07 | 201 | 201 | 197 | 197 | 119,233 | 161,608 |
| 2005-03-04 | 201 | 201 | 198 | 201 | 85,096 | 164,889 |
| 2005-03-03 | 199 | 201 | 197 | 200 | 100,124 | 164,069 |
| 2005-03-02 | 196 | 199 | 192 | 199 | 202,239 | 163,249 |
| 2005-03-01 | 202 | 202 | 197 | 198 | 106,394 | 162,428 |
| 2005-02-28 | 204 | 204 | 199 | 202 | 172,082 | 165,710 |
| 2005-02-25 | 201 | 204 | 201 | 204 | 98,631 | 167,350 |
| 2005-02-24 | 204 | 207 | 201 | 205 | 117,840 | 168,171 |
| 2005-02-23 | 201 | 207 | 197 | 207 | 340,482 | 169,811 |
| 2005-02-22 | 199 | 208 | 196 | 206 | 716,793 | 168,991 |
| 2005-02-21 | 204 | 204 | 197 | 199 | 293,007 | 163,249 |
| 2005-02-18 | 202 | 208 | 201 | 204 | 282,856 | 167,350 |
| 2005-02-17 | 210 | 214 | 202 | 205 | 402,786 | 168,171 |
| 2005-02-16 | 224 | 226 | 201 | 218 | 1,104,451 | 178,835 |
| 2005-02-15 | 229 | 229 | 224 | 224 | 198,258 | 183,757 |
| 2005-02-14 | 226 | 229 | 225 | 226 | 181,836 | 185,398 |
| 2005-02-10 | 240 | 240 | 225 | 233 | 645,631 | 191,140 |
| 2005-02-09 | 241 | 249 | 241 | 243 | 730,030 | 199,344 |
| 2005-02-08 | 228 | 238 | 228 | 236 | 470,165 | 193,601 |
| 2005-02-07 | 229 | 231 | 225 | 229 | 314,903 | 187,859 |
| 2005-02-04 | 236 | 236 | 224 | 229 | 389,250 | 187,859 |
| 2005-02-03 | 226 | 239 | 224 | 234 | 801,988 | 191,961 |
| 2005-02-02 | 222 | 234 | 222 | 228 | 329,335 | 187,039 |
| 2005-02-01 | 239 | 239 | 222 | 227 | 621,048 | 186,218 |
| 2005-01-31 | 237 | 242 | 227 | 240 | 730,727 | 196,883 |
| 2005-01-28 | 233 | 240 | 227 | 236 | 1,010,398 | 193,601 |
| 2005-01-27 | 241 | 247 | 236 | 243 | 1,284,794 | 199,344 |
| 2005-01-26 | 264 | 271 | 242 | 249 | 2,637,763 | 204,266 |
| 2005-01-25 | 250 | 263 | 250 | 257 | 2,948,088 | 210,829 |
| 2005-01-24 | 243 | 246 | 222 | 246 | 1,970,335 | 201,805 |
| 2005-01-21 | 206 | 253 | 204 | 243 | 7,234,715 | 199,344 |
| 2005-01-20 | 202 | 206 | 191 | 206 | 1,171,631 | 168,991 |
| 2005-01-19 | 177 | 210 | 177 | 202 | 2,551,871 | 165,710 |
| 2005-01-18 | 181 | 181 | 173 | 177 | 784,272 | 145,201 |
| 2005-01-17 | 185 | 194 | 183 | 183 | 538,441 | 150,123 |
| 2005-01-14 | 211 | 215 | 184 | 186 | 3,055,776 | 152,584 |
| 2005-01-13 | 194 | 216 | 192 | 215 | 2,940,027 | 176,374 |
| 2005-01-12 | 191 | 195 | 185 | 193 | 1,953,615 | 158,326 |
| 2005-01-11 | 187 | 193 | 177 | 187 | 2,346,448 | 153,404 |
| 2005-01-07 | 141 | 177 | 141 | 177 | 1,693,849 | 145,201 |
| 2005-01-06 | 140 | 143 | 140 | 143 | 149,390 | 117,309 |
| 2005-01-05 | 140 | 142 | 140 | 140 | 68,574 | 114,848 |
| 2005-01-04 | 144 | 144 | 139 | 140 | 95,347 | 114,848 |
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
