1757 (株)創建エース の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2919191819233,39115,586.50
2006-12-2818191818248,12114,766.20
2006-12-2717181718640,85414,766.20
2006-12-2618191818624,23314,766.20
2006-12-25192018191,631,74515,586.50
2006-12-22202119191,729,77915,586.50
2006-12-21212220211,514,70117,227.20
2006-12-20192219222,192,97718,047.60
2006-12-19192018201,252,04916,406.90
2006-12-18182017192,094,14715,586.50
2006-12-1518181718726,84514,766.20
2006-12-14191917182,089,66814,766.20
2006-12-13171916185,551,31514,766.20
2006-12-12192016175,807,69713,945.90
2006-12-1120211920670,61316,406.90
2006-12-0820211921677,08217,227.20
2006-12-07202119201,728,98216,406.90
2006-12-06232320203,130,82016,406.90
2006-12-05222321231,836,67118,867.90
2006-12-0422232223681,85918,867.90
2006-12-01242622234,871,44718,867.90
2006-11-30242624261,943,36421,329
2006-11-2924252324727,04419,688.30
2006-11-28252523241,371,08319,688.30
2006-11-27242623251,388,00320,508.60
2006-11-2424252325981,43520,508.60
2006-11-22252623242,488,57219,688.30
2006-11-21272724251,540,87620,508.60
2006-11-2029302728954,06522,969.60
2006-11-1730312930666,13424,610.30
2006-11-1631323031372,13125,430.70
2006-11-1530322932793,32926,251
2006-11-1429312930233,39124,610.30
2006-11-1331312929581,83523,790
2006-11-103232313255,93426,251
2006-11-0931323131242,44825,430.70
2006-11-0833333131260,26325,430.70
2006-11-0731333033843,59127,071.40
2006-11-0631323131264,74225,430.70
2006-11-0232333131308,93225,430.70
2006-11-0132333132276,48626,251
2006-10-3133333132544,91026,251
2006-10-3034343233688,72727,071.40
2006-10-27363734351,271,85528,712.10
2006-10-26393936372,780,58430,352.70
2006-10-25363936383,639,70131,173.10
2006-10-24353833353,805,51328,712.10
2006-10-2333343233726,94527,071.40
2006-10-20353632331,892,10727,071.40
2006-10-19323731352,712,60728,712.10
2006-10-1832333032520,12826,251
2006-10-1733343232532,56926,251
2006-10-16343532321,194,42326,251
2006-10-13283528342,155,15727,891.70
2006-10-1229292729695,19623,790
2006-10-1132332930717,09224,610.30
2006-10-1034353234685,14427,891.70
2006-10-0634353335841,70028,712.10
2006-10-0535363435447,57328,712.10
2006-10-04373834361,231,54729,532.40
2006-10-0338393738288,33031,173.10
2006-10-0238393839166,21031,993.40
2006-09-2938393739382,88031,993.40
2006-09-2838383738268,62331,173.10
2006-09-2736383638180,54231,173.10
2006-09-2638383637308,13530,352.70
2006-09-2539403839559,24231,993.40
2006-09-2240423939462,10431,993.40
2006-09-2142424042210,10134,454.50
2006-09-2041423942275,39134,454.50
2006-09-1940413841453,74333,634.10
2006-09-1538403839790,04531,993.40
2006-09-1439413840851,45332,813.80
2006-09-1342424040960,73432,813.80
2006-09-1242434142553,27034,454.50
2006-09-1143434242488,47834,454.50
2006-09-0842444142494,35034,454.50
2006-09-0743434142764,16834,454.50
2006-09-0644454343650,11035,274.80
2006-09-0545454344491,16636,095.20
2006-09-04434743441,072,70236,095.20
2006-09-0143444243524,10935,274.80
2006-08-3143444243533,76335,274.80
2006-08-30464642431,105,74535,274.80
2006-08-2945484545372,03236,915.50
2006-08-2849494546886,88537,735.80
2006-08-2548494749431,94740,196.90
2006-08-2448494849514,45540,196.90
2006-08-2350504849370,63840,196.90
2006-08-2250504950511,56941,017.20
2006-08-2150504950406,66741,017.20
2006-08-1850514950357,60041,017.20
2006-08-17545549511,924,45341,837.60
2006-08-16495449541,041,15244,298.60
2006-08-154950495087,78341,017.20
2006-08-1449504850104,20541,017.20
2006-08-1149504849192,48540,196.90
2006-08-1050504848225,52839,376.50
2006-08-0949504850339,68641,017.20
2006-08-0847494748365,36339,376.50
2006-08-0749494848259,16839,376.50
2006-08-0451514950594,67441,017.20
2006-08-03505246502,408,85141,017.20
2006-08-02445043481,840,75139,376.50
2006-08-0141434143472,85335,274.80
2006-07-31454539401,962,47332,813.80
2006-07-2838423741530,67833,634.10
2006-07-2739403839331,32531,993.40
2006-07-2641423839346,75231,993.40
2006-07-2542454041673,39933,634.10
2006-07-2442434040291,21632,813.80
2006-07-2144444144305,44836,095.20
2006-07-2045454345218,46236,915.50
2006-07-1945464343431,05135,274.80
2006-07-1847484646314,50537,735.80
2006-07-1447494649383,97540,196.90
2006-07-1348494748283,75139,376.50
2006-07-1249504849177,65640,196.90
2006-07-1150504849307,53840,196.90
2006-07-1050514849727,84140,196.90
2006-07-0751525050234,98341,017.20
2006-07-0651525052656,87842,657.90
2006-07-05535451511,334,45841,837.60
2006-07-04515451531,614,32743,478.30
2006-07-0352525051357,60041,837.60
2006-06-3051525052832,94142,657.90
2006-06-2950524951758,59541,837.60
2006-06-2850514950801,69041,017.20
2006-06-2749514851918,03741,837.60
2006-06-26515149491,030,50240,196.90
2006-06-2352525050576,56041,017.20
2006-06-22505349521,405,32142,657.90
2006-06-2150514949846,77540,196.90
2006-06-20515450502,426,36841,017.20
2006-06-19515149501,024,82941,017.20
2006-06-1650514951993,08041,837.60
2006-06-1549504749659,96340,196.90
2006-06-1448494747482,20838,556.20
2006-06-1349494848474,84339,376.50
2006-06-1249514950451,05641,017.20
2006-06-09495246511,402,53441,837.60
2006-06-0852534849777,60440,196.90
2006-06-0755555252603,13342,657.90
2006-06-0655565455528,68745,118.90
2006-06-0553575355673,69845,118.90
2006-06-02555649551,167,35245,118.90
2006-06-0157585555647,02545,118.90
2006-05-3157585557853,74246,759.60
2006-05-3062635859898,43048,400.30
2006-05-29616860613,177,10050,041
2006-05-26596257581,693,84947,580
2006-05-2559615859726,24848,400.30
2006-05-24636448613,144,95350,041
2006-05-2365676364342,07452,502.10
2006-05-22656863631,116,49351,681.70
2006-05-19617161652,444,08453,322.40
2006-05-1861656060874,84249,220.70
2006-05-1762646163723,46251,681.70
2006-05-1668696464761,58052,502.10
2006-05-1569706869239,36256,603.80
2006-05-1272726869502,91056,603.80
2006-05-1175767172766,05959,064.80
2006-05-10707867753,241,09661,525.80
2006-05-09677367691,171,83056,603.80
2006-05-0868696668326,84755,783.40
2006-05-0265706569894,54856,603.80
2006-05-0165696565944,61053,322.40
2006-04-2863646162574,27150,861.40
2006-04-2766666363612,19051,681.70
2006-04-2668686666431,64854,142.70
2006-04-2569696568860,80955,783.40
2006-04-24577056683,193,02455,783.40
2006-04-21656661611,530,62550,041
2006-04-20696966671,134,60754,963.10
2006-04-19697169691,094,59856,603.80
2006-04-18717169701,619,80157,424.10
2006-04-17737370721,328,78459,064.80
2006-04-14727472721,124,15759,064.80
2006-04-13747472721,088,92559,064.80
2006-04-12767770742,484,69160,705.50
2006-04-1177777575541,02961,525.80
2006-04-10757774761,784,71862,346.20
2006-04-07747973735,779,63059,885.20
2006-04-0674757373907,08959,885.20
2006-04-05757673731,072,50359,885.20
2006-04-04767673741,012,28960,705.50
2006-04-03747573751,761,62761,525.80
2006-03-31787975751,667,37561,525.80
2006-03-30798376782,795,41463,986.90
2006-03-29818278781,114,70263,986.90
2006-03-28858579801,021,34665,627.60
2006-03-27789077834,937,53368,088.60
2006-03-2479797778190,39563,986.90
2006-03-2380817879369,04664,807.20
2006-03-2280817880289,42465,627.60
2006-03-2077807780704,55165,627.60
2006-03-1777797676273,10262,346.20
2006-03-1679797676352,82362,346.20
2006-03-1578797778300,87063,986.90
2006-03-1481817878666,93063,986.90
2006-03-13818376811,429,40666,447.90
2006-03-1083858082895,64367,268.20
2006-03-0976867586851,05570,549.60
2006-03-0875767475278,17861,525.80
2006-03-0776787475477,53061,525.80
2006-03-0677797579359,69064,807.20
2006-03-0382827878327,44463,986.90
2006-03-0280837880898,62965,627.60
2006-03-0185858183482,60668,088.60
2006-02-2889918387582,43271,370
2006-02-27939887881,327,88972,190.30
2006-02-24869383881,672,75072,190.30
2006-02-23758074801,394,37365,627.60
2006-02-2280887979825,87564,807.20
2006-02-21708270811,297,83266,447.90
2006-02-2080817376949,78662,346.20
2006-02-17909883831,015,37468,088.60
2006-02-161021029798535,65480,393.80
2006-02-1510011399103348,24584,495.50
2006-02-1410110396102403,58283,675.10
2006-02-13111111102107358,49687,776.90
2006-02-10114115110113267,52892,698.90
2006-02-09117117113114194,37693,519.30
2006-02-08117117115117247,82295,980.30
2006-02-07114121114116565,11495,160
2006-02-06115115112113417,61592,698.90
2006-02-03116118114115338,49194,339.60
2006-02-02121121117118300,97096,800.70
2006-02-011161241121201,248,56698,441.30
2006-01-31124126115117901,61595,980.30
2006-01-301281311231231,366,704100,902
2006-01-271111371111304,311,409106,645
2006-01-26109111105109501,71589,417.60
2006-01-251131141071101,055,28490,237.90
2006-01-241101101011082,317,68488,597.20
2006-01-231181191041081,248,26788,597.20
2006-01-201331331181201,397,06098,441.30
2006-01-19114137112134882,107109,926
2006-01-18142143114130848,965106,645
2006-01-17148148144145357,103118,950
2006-01-16149150147149290,619122,231
2006-01-13146150146150345,657123,052
2006-01-12147147145146398,008119,770
2006-01-11149150145148714,006121,411
2006-01-10149153148152527,393124,692
2006-01-06154154149151303,557123,872
2006-01-05156156152153217,466125,513
2006-01-04152157151156177,855127,974

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