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
2005-12-30153154152153166,807125,513
2005-12-29156158152154590,693126,333
2005-12-281491581451571,142,769128,794
2005-12-271461481381412,144,906115,669
2005-12-26156156146147994,772120,591
2005-12-22162162156156923,809127,974
2005-12-21162163161162343,069132,896
2005-12-20163163161161401,094132,075
2005-12-19164165162163358,894133,716
2005-12-16171171163163626,821133,716
2005-12-15164168162168379,596137,818
2005-12-14164164161164330,330134,536
2005-12-13163164162164413,535134,536
2005-12-12166167163165431,151135,357
2005-12-09167168163167570,389136,998
2005-12-08170170165169328,937138,638
2005-12-07168171167170247,026139,459
2005-12-06166170166170300,770139,459
2005-12-05171173168169471,459138,638
2005-12-02172173170172600,745141,099
2005-12-01172173171172189,300141,099
2005-11-30174175172174167,006142,740
2005-11-29178178173174202,438142,740
2005-11-28176182173176500,720144,381
2005-11-25173179170174649,513142,740
2005-11-24170178168178643,939146,021
2005-11-22171172169170202,537139,459
2005-11-21171173170172282,955141,099
2005-11-18172173169171387,857140,279
2005-11-17172176172173164,319141,920
2005-11-16179179172174344,662142,740
2005-11-15172177170176312,017144,381
2005-11-14174174170172323,761141,099
2005-11-1117617717317493,157142,740
2005-11-10175177174175149,091143,560
2005-11-09181182175175356,605143,560
2005-11-08177180176178551,877146,021
2005-11-07172175172175339,188143,560
2005-11-04181183170171800,893140,279
2005-11-021921971771781,699,423146,021
2005-11-011761931761883,496,482154,225
2005-10-311641761621741,086,038142,740
2005-10-28167167163164333,714134,536
2005-10-27171171164168465,488137,818
2005-10-26173174169172225,030141,099
2005-10-25174177172173179,049141,920
2005-10-24175175171171303,358140,279
2005-10-21173175171173170,092141,920
2005-10-20172175171173133,366141,920
2005-10-19171174169171248,917140,279
2005-10-18175178172173206,419141,920
2005-10-17174178174177161,831145,201
2005-10-14181181173174312,913142,740
2005-10-13179182178182195,371149,303
2005-10-12187187174177731,523145,201
2005-10-11182186182186313,709152,584
2005-10-07179181178180172,281147,662
2005-10-06187187177180494,549147,662
2005-10-05187189184188791,637154,225
2005-10-041771851771831,086,635150,123
2005-10-031661741591741,178,001142,740
2005-09-30171171165167890,269136,998
2005-09-29176176169172576,162141,099
2005-09-28174177172174730,130142,740
2005-09-27178179172172393,928141,099
2005-09-26184185177178940,032146,021
2005-09-22187188183184479,123150,943
2005-09-21191192186186578,849152,584
2005-09-20187190184190800,396155,865
2005-09-16190190183185903,804151,764
2005-09-15197197189191974,469156,686
2005-09-14201201195198790,443162,428
2005-09-13205205198200703,556164,069
2005-09-12209209202203463,796166,530
2005-09-092112142012041,699,025167,350
2005-09-081992151992131,511,118174,733
2005-09-07203206192195653,594159,967
2005-09-06205210203204275,789167,350
2005-09-052142151972081,074,792170,632
2005-09-022302302062091,470,113171,452
2005-09-012302352282321,818,557190,320
2005-08-312402402282361,332,766193,601
2005-08-302462492402421,278,523198,523
2005-08-292502502382451,204,077200,984
2005-08-262462632462465,120,463201,805
2005-08-252462472352421,262,002198,523
2005-08-242452462392451,057,574200,984
2005-08-23239248232238971,980195,242
2005-08-22231237230235195,073192,781
2005-08-19233240231236338,093193,601
2005-08-18237241232237493,256194,422
2005-08-17249249239245339,785200,984
2005-08-16244253242250879,619205,086
2005-08-15232243230242478,924198,523
2005-08-12237241227235765,163192,781
2005-08-112352512342411,042,844197,703
2005-08-102362392242361,141,873193,601
2005-08-092442552342372,516,042194,422
2005-08-082182482072485,329,669203,445
2005-08-052192311982134,316,783174,733
2005-08-041892161872102,725,944172,272
2005-08-03189195185193575,266158,326
2005-08-02180190179190942,321155,865
2005-08-01179180177178166,608146,021
2005-07-29176181174176413,335144,381
2005-07-2817617617317473,053142,740
2005-07-27178179172177220,552145,201
2005-07-26180181176176238,666144,381
2005-07-25175184175178608,209146,021
2005-07-22176177170172241,054141,099
2005-07-21176178173173216,670141,920
2005-07-20171180170178659,366146,021
2005-07-1916817116816996,740138,638
2005-07-15173174168168220,850137,818
2005-07-14174175171172199,850141,099
2005-07-13169170168169336,103138,638
2005-07-12173173169170166,210139,459
2005-07-11174174171173109,878141,920
2005-07-08173176171174191,988142,740
2005-07-07173175172174112,764142,740
2005-07-06179179173175183,627143,560
2005-07-05181181174176217,466144,381
2005-07-04189191173178447,374146,021
2005-07-01193195182186787,358152,584
2005-06-30186195182195765,960159,967
2005-06-29174184174183539,337150,123
2005-06-28170173170173150,584141,920
2005-06-27176176169171394,127140,279
2005-06-24164179161178784,770146,021
2005-06-23166166163164171,087134,536
2005-06-22165165162165152,475135,357
2005-06-21168168161165265,837135,357
2005-06-20170171165167198,954136,998
2005-06-17174174166171176,461140,279
2005-06-1617217316817278,427141,099
2005-06-15172173169172103,906141,099
2005-06-1417717717217360,114141,920
2005-06-13168178168176264,841144,381
2005-06-10170175163172195,371141,099
2005-06-09172173162168289,325137,818
2005-06-08174176169170305,846139,459
2005-06-07178178175175187,310143,560
2005-06-06181181176178104,304146,021
2005-06-03181181177181120,627148,482
2005-06-02181188180180187,011147,662
2005-06-01181185176181395,819148,482
2005-05-31191196177184375,913150,943
2005-05-30191204191195299,974159,967
2005-05-27211212191200442,397164,069
2005-05-26194216192210954,663172,272
2005-05-25174194173191564,119156,686
2005-05-24179180175177152,674145,201
2005-05-23181183175179242,050146,842
2005-05-20187187181184164,219150,943
2005-05-19179187179186198,755152,584
2005-05-18182187178181249,016148,482
2005-05-17182192180185475,341151,764
2005-05-16191192178182497,038149,303
2005-05-13204204194197268,623161,608
2005-05-12203205202203135,755166,530
2005-05-11202206200206306,244168,991
2005-05-10209210203204276,884167,350
2005-05-09215215209210219,258172,272
2005-05-06217219213215176,461176,374
2005-05-02214219214214204,130175,554
2005-04-28214222212214157,651175,554
2005-04-27221225213218263,050178,835
2005-04-26229229221223211,395182,937
2005-04-25235245224231751,329189,500
2005-04-22217230214230435,630188,679
2005-04-21216219209215245,931176,374
2005-04-20222223217219209,604179,655
2005-04-19219226217223127,494182,937
2005-04-18219223212223235,580182,937
2005-04-15237241230232295,197190,320
2005-04-14240244235240235,978196,883
2005-04-13234246227244261,855200,164
2005-04-12236236231234149,490191,961
2005-04-11240241234236145,508193,601
2005-04-08242249235240472,156196,883
2005-04-07231235230235249,514192,781
2005-04-06234235227233351,131191,140
2005-04-05236239234235146,802192,781
2005-04-04241243236241134,361197,703
2005-04-01246247242245301,766200,984
2005-03-31234247234245402,089200,984
2005-03-30239240232237280,168194,422
2005-03-29255255238244484,099200,164
2005-03-282592612222531,042,744207,547
2005-03-252622852612621,950,728214,930
2005-03-24258262254262343,567214,930
2005-03-23266266258258363,074211,649
2005-03-22256266255266948,890218,212
2005-03-18240252239252557,052206,727
2005-03-17246254240245583,925200,984
2005-03-16259259252252404,478206,727
2005-03-152502552402551,014,279209,188
2005-03-14236251236250939,335205,086
2005-03-11227235224234455,236191,961
2005-03-10218229217224455,037183,757
2005-03-09198218196218249,912178,835
2005-03-0819819919619893,157162,428
2005-03-07201201197197119,233161,608
2005-03-0420120119820185,096164,889
2005-03-03199201197200100,124164,069
2005-03-02196199192199202,239163,249
2005-03-01202202197198106,394162,428
2005-02-28204204199202172,082165,710
2005-02-2520120420120498,631167,350
2005-02-24204207201205117,840168,171
2005-02-23201207197207340,482169,811
2005-02-22199208196206716,793168,991
2005-02-21204204197199293,007163,249
2005-02-18202208201204282,856167,350
2005-02-17210214202205402,786168,171
2005-02-162242262012181,104,451178,835
2005-02-15229229224224198,258183,757
2005-02-14226229225226181,836185,398
2005-02-10240240225233645,631191,140
2005-02-09241249241243730,030199,344
2005-02-08228238228236470,165193,601
2005-02-07229231225229314,903187,859
2005-02-04236236224229389,250187,859
2005-02-03226239224234801,988191,961
2005-02-02222234222228329,335187,039
2005-02-01239239222227621,048186,218
2005-01-31237242227240730,727196,883
2005-01-282332402272361,010,398193,601
2005-01-272412472362431,284,794199,344
2005-01-262642712422492,637,763204,266
2005-01-252502632502572,948,088210,829
2005-01-242432462222461,970,335201,805
2005-01-212062532042437,234,715199,344
2005-01-202022061912061,171,631168,991
2005-01-191772101772022,551,871165,710
2005-01-18181181173177784,272145,201
2005-01-17185194183183538,441150,123
2005-01-142112151841863,055,776152,584
2005-01-131942161922152,940,027176,374
2005-01-121911951851931,953,615158,326
2005-01-111871931771872,346,448153,404
2005-01-071411771411771,693,849145,201
2005-01-06140143140143149,390117,309
2005-01-0514014214014068,574114,848
2005-01-0414414413914095,347114,848

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