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
2006-12-29	19	19	18	19	233,391	15,586.50
2006-12-28	18	19	18	18	248,121	14,766.20
2006-12-27	17	18	17	18	640,854	14,766.20
2006-12-26	18	19	18	18	624,233	14,766.20
2006-12-25	19	20	18	19	1,631,745	15,586.50
2006-12-22	20	21	19	19	1,729,779	15,586.50
2006-12-21	21	22	20	21	1,514,701	17,227.20
2006-12-20	19	22	19	22	2,192,977	18,047.60
2006-12-19	19	20	18	20	1,252,049	16,406.90
2006-12-18	18	20	17	19	2,094,147	15,586.50
2006-12-15	18	18	17	18	726,845	14,766.20
2006-12-14	19	19	17	18	2,089,668	14,766.20
2006-12-13	17	19	16	18	5,551,315	14,766.20
2006-12-12	19	20	16	17	5,807,697	13,945.90
2006-12-11	20	21	19	20	670,613	16,406.90
2006-12-08	20	21	19	21	677,082	17,227.20
2006-12-07	20	21	19	20	1,728,982	16,406.90
2006-12-06	23	23	20	20	3,130,820	16,406.90
2006-12-05	22	23	21	23	1,836,671	18,867.90
2006-12-04	22	23	22	23	681,859	18,867.90
2006-12-01	24	26	22	23	4,871,447	18,867.90
2006-11-30	24	26	24	26	1,943,364	21,329
2006-11-29	24	25	23	24	727,044	19,688.30
2006-11-28	25	25	23	24	1,371,083	19,688.30
2006-11-27	24	26	23	25	1,388,003	20,508.60
2006-11-24	24	25	23	25	981,435	20,508.60
2006-11-22	25	26	23	24	2,488,572	19,688.30
2006-11-21	27	27	24	25	1,540,876	20,508.60
2006-11-20	29	30	27	28	954,065	22,969.60
2006-11-17	30	31	29	30	666,134	24,610.30
2006-11-16	31	32	30	31	372,131	25,430.70
2006-11-15	30	32	29	32	793,329	26,251
2006-11-14	29	31	29	30	233,391	24,610.30
2006-11-13	31	31	29	29	581,835	23,790
2006-11-10	32	32	31	32	55,934	26,251
2006-11-09	31	32	31	31	242,448	25,430.70
2006-11-08	33	33	31	31	260,263	25,430.70
2006-11-07	31	33	30	33	843,591	27,071.40
2006-11-06	31	32	31	31	264,742	25,430.70
2006-11-02	32	33	31	31	308,932	25,430.70
2006-11-01	32	33	31	32	276,486	26,251
2006-10-31	33	33	31	32	544,910	26,251
2006-10-30	34	34	32	33	688,727	27,071.40
2006-10-27	36	37	34	35	1,271,855	28,712.10
2006-10-26	39	39	36	37	2,780,584	30,352.70
2006-10-25	36	39	36	38	3,639,701	31,173.10
2006-10-24	35	38	33	35	3,805,513	28,712.10
2006-10-23	33	34	32	33	726,945	27,071.40
2006-10-20	35	36	32	33	1,892,107	27,071.40
2006-10-19	32	37	31	35	2,712,607	28,712.10
2006-10-18	32	33	30	32	520,128	26,251
2006-10-17	33	34	32	32	532,569	26,251
2006-10-16	34	35	32	32	1,194,423	26,251
2006-10-13	28	35	28	34	2,155,157	27,891.70
2006-10-12	29	29	27	29	695,196	23,790
2006-10-11	32	33	29	30	717,092	24,610.30
2006-10-10	34	35	32	34	685,144	27,891.70
2006-10-06	34	35	33	35	841,700	28,712.10
2006-10-05	35	36	34	35	447,573	28,712.10
2006-10-04	37	38	34	36	1,231,547	29,532.40
2006-10-03	38	39	37	38	288,330	31,173.10
2006-10-02	38	39	38	39	166,210	31,993.40
2006-09-29	38	39	37	39	382,880	31,993.40
2006-09-28	38	38	37	38	268,623	31,173.10
2006-09-27	36	38	36	38	180,542	31,173.10
2006-09-26	38	38	36	37	308,135	30,352.70
2006-09-25	39	40	38	39	559,242	31,993.40
2006-09-22	40	42	39	39	462,104	31,993.40
2006-09-21	42	42	40	42	210,101	34,454.50
2006-09-20	41	42	39	42	275,391	34,454.50
2006-09-19	40	41	38	41	453,743	33,634.10
2006-09-15	38	40	38	39	790,045	31,993.40
2006-09-14	39	41	38	40	851,453	32,813.80
2006-09-13	42	42	40	40	960,734	32,813.80
2006-09-12	42	43	41	42	553,270	34,454.50
2006-09-11	43	43	42	42	488,478	34,454.50
2006-09-08	42	44	41	42	494,350	34,454.50
2006-09-07	43	43	41	42	764,168	34,454.50
2006-09-06	44	45	43	43	650,110	35,274.80
2006-09-05	45	45	43	44	491,166	36,095.20
2006-09-04	43	47	43	44	1,072,702	36,095.20
2006-09-01	43	44	42	43	524,109	35,274.80
2006-08-31	43	44	42	43	533,763	35,274.80
2006-08-30	46	46	42	43	1,105,745	35,274.80
2006-08-29	45	48	45	45	372,032	36,915.50
2006-08-28	49	49	45	46	886,885	37,735.80
2006-08-25	48	49	47	49	431,947	40,196.90
2006-08-24	48	49	48	49	514,455	40,196.90
2006-08-23	50	50	48	49	370,638	40,196.90
2006-08-22	50	50	49	50	511,569	41,017.20
2006-08-21	50	50	49	50	406,667	41,017.20
2006-08-18	50	51	49	50	357,600	41,017.20
2006-08-17	54	55	49	51	1,924,453	41,837.60
2006-08-16	49	54	49	54	1,041,152	44,298.60
2006-08-15	49	50	49	50	87,783	41,017.20
2006-08-14	49	50	48	50	104,205	41,017.20
2006-08-11	49	50	48	49	192,485	40,196.90
2006-08-10	50	50	48	48	225,528	39,376.50
2006-08-09	49	50	48	50	339,686	41,017.20
2006-08-08	47	49	47	48	365,363	39,376.50
2006-08-07	49	49	48	48	259,168	39,376.50
2006-08-04	51	51	49	50	594,674	41,017.20
2006-08-03	50	52	46	50	2,408,851	41,017.20
2006-08-02	44	50	43	48	1,840,751	39,376.50
2006-08-01	41	43	41	43	472,853	35,274.80
2006-07-31	45	45	39	40	1,962,473	32,813.80
2006-07-28	38	42	37	41	530,678	33,634.10
2006-07-27	39	40	38	39	331,325	31,993.40
2006-07-26	41	42	38	39	346,752	31,993.40
2006-07-25	42	45	40	41	673,399	33,634.10
2006-07-24	42	43	40	40	291,216	32,813.80
2006-07-21	44	44	41	44	305,448	36,095.20
2006-07-20	45	45	43	45	218,462	36,915.50
2006-07-19	45	46	43	43	431,051	35,274.80
2006-07-18	47	48	46	46	314,505	37,735.80
2006-07-14	47	49	46	49	383,975	40,196.90
2006-07-13	48	49	47	48	283,751	39,376.50
2006-07-12	49	50	48	49	177,656	40,196.90
2006-07-11	50	50	48	49	307,538	40,196.90
2006-07-10	50	51	48	49	727,841	40,196.90
2006-07-07	51	52	50	50	234,983	41,017.20
2006-07-06	51	52	50	52	656,878	42,657.90
2006-07-05	53	54	51	51	1,334,458	41,837.60
2006-07-04	51	54	51	53	1,614,327	43,478.30
2006-07-03	52	52	50	51	357,600	41,837.60
2006-06-30	51	52	50	52	832,941	42,657.90
2006-06-29	50	52	49	51	758,595	41,837.60
2006-06-28	50	51	49	50	801,690	41,017.20
2006-06-27	49	51	48	51	918,037	41,837.60
2006-06-26	51	51	49	49	1,030,502	40,196.90
2006-06-23	52	52	50	50	576,560	41,017.20
2006-06-22	50	53	49	52	1,405,321	42,657.90
2006-06-21	50	51	49	49	846,775	40,196.90
2006-06-20	51	54	50	50	2,426,368	41,017.20
2006-06-19	51	51	49	50	1,024,829	41,017.20
2006-06-16	50	51	49	51	993,080	41,837.60
2006-06-15	49	50	47	49	659,963	40,196.90
2006-06-14	48	49	47	47	482,208	38,556.20
2006-06-13	49	49	48	48	474,843	39,376.50
2006-06-12	49	51	49	50	451,056	41,017.20
2006-06-09	49	52	46	51	1,402,534	41,837.60
2006-06-08	52	53	48	49	777,604	40,196.90
2006-06-07	55	55	52	52	603,133	42,657.90
2006-06-06	55	56	54	55	528,687	45,118.90
2006-06-05	53	57	53	55	673,698	45,118.90
2006-06-02	55	56	49	55	1,167,352	45,118.90
2006-06-01	57	58	55	55	647,025	45,118.90
2006-05-31	57	58	55	57	853,742	46,759.60
2006-05-30	62	63	58	59	898,430	48,400.30
2006-05-29	61	68	60	61	3,177,100	50,041
2006-05-26	59	62	57	58	1,693,849	47,580
2006-05-25	59	61	58	59	726,248	48,400.30
2006-05-24	63	64	48	61	3,144,953	50,041
2006-05-23	65	67	63	64	342,074	52,502.10
2006-05-22	65	68	63	63	1,116,493	51,681.70
2006-05-19	61	71	61	65	2,444,084	53,322.40
2006-05-18	61	65	60	60	874,842	49,220.70
2006-05-17	62	64	61	63	723,462	51,681.70
2006-05-16	68	69	64	64	761,580	52,502.10
2006-05-15	69	70	68	69	239,362	56,603.80
2006-05-12	72	72	68	69	502,910	56,603.80
2006-05-11	75	76	71	72	766,059	59,064.80
2006-05-10	70	78	67	75	3,241,096	61,525.80
2006-05-09	67	73	67	69	1,171,830	56,603.80
2006-05-08	68	69	66	68	326,847	55,783.40
2006-05-02	65	70	65	69	894,548	56,603.80
2006-05-01	65	69	65	65	944,610	53,322.40
2006-04-28	63	64	61	62	574,271	50,861.40
2006-04-27	66	66	63	63	612,190	51,681.70
2006-04-26	68	68	66	66	431,648	54,142.70
2006-04-25	69	69	65	68	860,809	55,783.40
2006-04-24	57	70	56	68	3,193,024	55,783.40
2006-04-21	65	66	61	61	1,530,625	50,041
2006-04-20	69	69	66	67	1,134,607	54,963.10
2006-04-19	69	71	69	69	1,094,598	56,603.80
2006-04-18	71	71	69	70	1,619,801	57,424.10
2006-04-17	73	73	70	72	1,328,784	59,064.80
2006-04-14	72	74	72	72	1,124,157	59,064.80
2006-04-13	74	74	72	72	1,088,925	59,064.80
2006-04-12	76	77	70	74	2,484,691	60,705.50
2006-04-11	77	77	75	75	541,029	61,525.80
2006-04-10	75	77	74	76	1,784,718	62,346.20
2006-04-07	74	79	73	73	5,779,630	59,885.20
2006-04-06	74	75	73	73	907,089	59,885.20
2006-04-05	75	76	73	73	1,072,503	59,885.20
2006-04-04	76	76	73	74	1,012,289	60,705.50
2006-04-03	74	75	73	75	1,761,627	61,525.80
2006-03-31	78	79	75	75	1,667,375	61,525.80
2006-03-30	79	83	76	78	2,795,414	63,986.90
2006-03-29	81	82	78	78	1,114,702	63,986.90
2006-03-28	85	85	79	80	1,021,346	65,627.60
2006-03-27	78	90	77	83	4,937,533	68,088.60
2006-03-24	79	79	77	78	190,395	63,986.90
2006-03-23	80	81	78	79	369,046	64,807.20
2006-03-22	80	81	78	80	289,424	65,627.60
2006-03-20	77	80	77	80	704,551	65,627.60
2006-03-17	77	79	76	76	273,102	62,346.20
2006-03-16	79	79	76	76	352,823	62,346.20
2006-03-15	78	79	77	78	300,870	63,986.90
2006-03-14	81	81	78	78	666,930	63,986.90
2006-03-13	81	83	76	81	1,429,406	66,447.90
2006-03-10	83	85	80	82	895,643	67,268.20
2006-03-09	76	86	75	86	851,055	70,549.60
2006-03-08	75	76	74	75	278,178	61,525.80
2006-03-07	76	78	74	75	477,530	61,525.80
2006-03-06	77	79	75	79	359,690	64,807.20
2006-03-03	82	82	78	78	327,444	63,986.90
2006-03-02	80	83	78	80	898,629	65,627.60
2006-03-01	85	85	81	83	482,606	68,088.60
2006-02-28	89	91	83	87	582,432	71,370
2006-02-27	93	98	87	88	1,327,889	72,190.30
2006-02-24	86	93	83	88	1,672,750	72,190.30
2006-02-23	75	80	74	80	1,394,373	65,627.60
2006-02-22	80	88	79	79	825,875	64,807.20
2006-02-21	70	82	70	81	1,297,832	66,447.90
2006-02-20	80	81	73	76	949,786	62,346.20
2006-02-17	90	98	83	83	1,015,374	68,088.60
2006-02-16	102	102	97	98	535,654	80,393.80
2006-02-15	100	113	99	103	348,245	84,495.50
2006-02-14	101	103	96	102	403,582	83,675.10
2006-02-13	111	111	102	107	358,496	87,776.90
2006-02-10	114	115	110	113	267,528	92,698.90
2006-02-09	117	117	113	114	194,376	93,519.30
2006-02-08	117	117	115	117	247,822	95,980.30
2006-02-07	114	121	114	116	565,114	95,160
2006-02-06	115	115	112	113	417,615	92,698.90
2006-02-03	116	118	114	115	338,491	94,339.60
2006-02-02	121	121	117	118	300,970	96,800.70
2006-02-01	116	124	112	120	1,248,566	98,441.30
2006-01-31	124	126	115	117	901,615	95,980.30
2006-01-30	128	131	123	123	1,366,704	100,902
2006-01-27	111	137	111	130	4,311,409	106,645
2006-01-26	109	111	105	109	501,715	89,417.60
2006-01-25	113	114	107	110	1,055,284	90,237.90
2006-01-24	110	110	101	108	2,317,684	88,597.20
2006-01-23	118	119	104	108	1,248,267	88,597.20
2006-01-20	133	133	118	120	1,397,060	98,441.30
2006-01-19	114	137	112	134	882,107	109,926
2006-01-18	142	143	114	130	848,965	106,645
2006-01-17	148	148	144	145	357,103	118,950
2006-01-16	149	150	147	149	290,619	122,231
2006-01-13	146	150	146	150	345,657	123,052
2006-01-12	147	147	145	146	398,008	119,770
2006-01-11	149	150	145	148	714,006	121,411
2006-01-10	149	153	148	152	527,393	124,692
2006-01-06	154	154	149	151	303,557	123,872
2006-01-05	156	156	152	153	217,466	125,513
2006-01-04	152	157	151	156	177,855	127,974

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1757 (株)創建エース の時系列データ [2006年度]

1757 (株)創建エースの時系列データ [2006年度]