1757 (株)創建エース の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 32 | 32 | 29 | 29 | 742,989 | 2,379.39 |
| 2007-12-27 | 34 | 34 | 32 | 33 | 271,092 | 2,707.58 |
| 2007-12-26 | 33 | 35 | 32 | 35 | 386,553 | 2,871.68 |
| 2007-12-25 | 38 | 38 | 34 | 36 | 393,052 | 2,953.72 |
| 2007-12-21 | 40 | 41 | 37 | 39 | 394,336 | 3,199.87 |
| 2007-12-20 | 41 | 43 | 40 | 42 | 510,723 | 3,446.01 |
| 2007-12-19 | 42 | 42 | 39 | 41 | 579,993 | 3,363.96 |
| 2007-12-18 | 41 | 43 | 40 | 41 | 769,692 | 3,363.96 |
| 2007-12-17 | 42 | 49 | 41 | 41 | 1,338,130 | 3,363.96 |
| 2007-12-14 | 44 | 45 | 42 | 42 | 496,749 | 3,446.01 |
| 2007-12-13 | 49 | 49 | 44 | 44 | 753,698 | 3,610.11 |
| 2007-12-12 | 43 | 54 | 42 | 49 | 3,678,676 | 4,020.35 |
| 2007-12-11 | 42 | 43 | 40 | 42 | 252,988 | 3,446.01 |
| 2007-12-10 | 43 | 43 | 42 | 43 | 122,976 | 3,528.06 |
| 2007-12-07 | 43 | 44 | 42 | 43 | 151,490 | 3,528.06 |
| 2007-12-06 | 44 | 44 | 42 | 43 | 86,399 | 3,528.06 |
| 2007-12-05 | 43 | 44 | 43 | 44 | 55,636 | 3,610.11 |
| 2007-12-04 | 44 | 44 | 43 | 43 | 163,364 | 3,528.06 |
| 2007-12-03 | 45 | 45 | 43 | 44 | 159,343 | 3,610.11 |
| 2007-11-30 | 42 | 46 | 42 | 44 | 474,087 | 3,610.11 |
| 2007-11-29 | 42 | 43 | 41 | 43 | 275,859 | 3,528.06 |
| 2007-11-28 | 41 | 42 | 41 | 42 | 146,991 | 3,446.01 |
| 2007-11-27 | 41 | 42 | 40 | 41 | 126,867 | 3,363.96 |
| 2007-11-26 | 43 | 43 | 41 | 42 | 262,104 | 3,446.01 |
| 2007-11-22 | 44 | 44 | 40 | 42 | 660,232 | 3,446.01 |
| 2007-11-21 | 46 | 46 | 43 | 44 | 376,172 | 3,610.11 |
| 2007-11-20 | 41 | 47 | 40 | 45 | 2,101,761 | 3,692.16 |
| 2007-11-19 | 56 | 59 | 52 | 56 | 1,872,859 | 4,594.68 |
| 2007-11-16 | 48 | 61 | 48 | 60 | 3,928,608 | 4,922.88 |
| 2007-11-15 | 46 | 46 | 44 | 46 | 108,027 | 3,774.20 |
| 2007-11-14 | 48 | 49 | 44 | 45 | 491,166 | 3,692.16 |
| 2007-11-13 | 48 | 56 | 45 | 47 | 2,426,816 | 3,856.25 |
| 2007-11-12 | 46 | 46 | 41 | 42 | 635,241 | 3,446.01 |
| 2007-11-09 | 49 | 49 | 46 | 48 | 238,994 | 3,938.30 |
| 2007-11-08 | 50 | 51 | 48 | 49 | 146,285 | 4,020.35 |
| 2007-11-07 | 51 | 52 | 50 | 52 | 117,939 | 4,266.49 |
| 2007-11-06 | 52 | 52 | 51 | 52 | 114,695 | 4,266.49 |
| 2007-11-05 | 54 | 55 | 51 | 52 | 262,910 | 4,266.49 |
| 2007-11-02 | 54 | 56 | 53 | 54 | 137,198 | 4,430.59 |
| 2007-11-01 | 56 | 56 | 54 | 56 | 246,568 | 4,594.68 |
| 2007-10-31 | 53 | 57 | 52 | 57 | 543,915 | 4,676.73 |
| 2007-10-30 | 56 | 57 | 53 | 54 | 297,466 | 4,430.59 |
| 2007-10-29 | 57 | 57 | 55 | 56 | 109,291 | 4,594.68 |
| 2007-10-26 | 57 | 58 | 54 | 58 | 279,253 | 4,758.78 |
| 2007-10-25 | 58 | 59 | 56 | 57 | 184,045 | 4,676.73 |
| 2007-10-24 | 59 | 60 | 58 | 59 | 178,900 | 4,840.83 |
| 2007-10-23 | 59 | 60 | 58 | 59 | 198,507 | 4,840.83 |
| 2007-10-22 | 59 | 60 | 57 | 60 | 456,480 | 4,922.88 |
| 2007-10-19 | 61 | 62 | 60 | 61 | 157,233 | 5,004.92 |
| 2007-10-18 | 61 | 62 | 60 | 61 | 197,800 | 5,004.92 |
| 2007-10-17 | 61 | 62 | 60 | 62 | 289,305 | 5,086.97 |
| 2007-10-16 | 63 | 64 | 61 | 63 | 212,022 | 5,169.02 |
| 2007-10-15 | 69 | 71 | 62 | 63 | 1,384,987 | 5,169.02 |
| 2007-10-12 | 65 | 71 | 64 | 69 | 2,633,255 | 5,661.31 |
| 2007-10-11 | 62 | 65 | 60 | 64 | 1,606,982 | 5,251.07 |
| 2007-10-10 | 60 | 65 | 60 | 61 | 1,115,478 | 5,004.92 |
| 2007-10-09 | 61 | 61 | 60 | 61 | 207,892 | 5,004.92 |
| 2007-10-05 | 60 | 61 | 60 | 61 | 82,607 | 5,004.92 |
| 2007-10-04 | 62 | 62 | 59 | 60 | 223,597 | 4,922.88 |
| 2007-10-03 | 63 | 64 | 60 | 60 | 440,228 | 4,922.88 |
| 2007-10-02 | 61 | 64 | 60 | 63 | 186,723 | 5,169.02 |
| 2007-10-01 | 61 | 62 | 60 | 62 | 149,191 | 5,086.97 |
| 2007-09-28 | 63 | 63 | 61 | 62 | 108,355 | 5,086.97 |
| 2007-09-27 | 61 | 64 | 61 | 64 | 257,536 | 5,251.07 |
| 2007-09-26 | 61 | 63 | 60 | 62 | 227,369 | 5,086.97 |
| 2007-09-25 | 60 | 67 | 59 | 61 | 343,706 | 5,004.92 |
| 2007-09-21 | 65 | 65 | 59 | 62 | 411,305 | 5,086.97 |
| 2007-09-20 | 67 | 68 | 64 | 65 | 284,767 | 5,333.11 |
| 2007-09-19 | 68 | 68 | 65 | 67 | 404,020 | 5,497.21 |
| 2007-09-18 | 68 | 70 | 67 | 69 | 183,269 | 5,661.31 |
| 2007-09-14 | 71 | 71 | 69 | 70 | 233,480 | 5,743.35 |
| 2007-09-13 | 71 | 72 | 70 | 71 | 175,068 | 5,825.40 |
| 2007-09-12 | 73 | 75 | 71 | 72 | 428,663 | 5,907.45 |
| 2007-09-11 | 76 | 76 | 71 | 73 | 384,343 | 5,989.50 |
| 2007-09-10 | 73 | 86 | 72 | 74 | 3,209,157 | 6,071.55 |
| 2007-09-07 | 71 | 73 | 70 | 72 | 153,978 | 5,907.45 |
| 2007-09-06 | 73 | 73 | 71 | 72 | 172,540 | 5,907.45 |
| 2007-09-05 | 75 | 75 | 72 | 73 | 238,068 | 5,989.50 |
| 2007-09-04 | 75 | 79 | 74 | 75 | 307,210 | 6,153.59 |
| 2007-09-03 | 79 | 79 | 76 | 77 | 227,558 | 6,317.69 |
| 2007-08-31 | 78 | 79 | 75 | 78 | 390,295 | 6,399.74 |
| 2007-08-30 | 82 | 83 | 77 | 78 | 733,693 | 6,399.74 |
| 2007-08-29 | 84 | 88 | 78 | 81 | 1,679,289 | 6,645.88 |
| 2007-08-28 | 81 | 96 | 77 | 79 | 6,125,795 | 6,481.79 |
| 2007-08-27 | 75 | 77 | 72 | 74 | 344,144 | 6,071.55 |
| 2007-08-24 | 74 | 78 | 74 | 74 | 419,277 | 6,071.55 |
| 2007-08-23 | 75 | 81 | 72 | 75 | 1,231,656 | 6,153.59 |
| 2007-08-22 | 71 | 87 | 67 | 75 | 3,197,294 | 6,153.59 |
| 2007-08-21 | 80 | 80 | 70 | 71 | 1,487,192 | 5,825.40 |
| 2007-08-20 | 92 | 94 | 72 | 81 | 3,876,048 | 6,645.88 |
| 2007-08-17 | 86 | 97 | 83 | 97 | 5,340,040 | 7,958.65 |
| 2007-08-16 | 71 | 71 | 65 | 67 | 181,069 | 5,497.21 |
| 2007-08-15 | 71 | 72 | 69 | 71 | 94,242 | 5,825.40 |
| 2007-08-14 | 70 | 73 | 69 | 72 | 88,987 | 5,907.45 |
| 2007-08-13 | 72 | 72 | 69 | 71 | 67,021 | 5,825.40 |
| 2007-08-10 | 70 | 74 | 70 | 70 | 214,092 | 5,743.35 |
| 2007-08-09 | 69 | 75 | 68 | 74 | 371,445 | 6,071.55 |
| 2007-08-08 | 75 | 81 | 72 | 73 | 488,070 | 5,989.50 |
| 2007-08-07 | 77 | 78 | 73 | 75 | 198,526 | 6,153.59 |
| 2007-08-06 | 80 | 80 | 73 | 79 | 225,011 | 6,481.79 |
| 2007-08-03 | 82 | 83 | 80 | 82 | 129,893 | 6,727.93 |
| 2007-08-02 | 85 | 85 | 81 | 82 | 189,868 | 6,727.93 |
| 2007-08-01 | 83 | 86 | 81 | 85 | 237,392 | 6,974.07 |
| 2007-07-31 | 82 | 85 | 81 | 84 | 122,478 | 6,892.02 |
| 2007-07-30 | 81 | 86 | 80 | 83 | 138,153 | 6,809.98 |
| 2007-07-27 | 85 | 86 | 81 | 83 | 254,023 | 6,809.98 |
| 2007-07-26 | 87 | 88 | 85 | 87 | 104,862 | 7,138.17 |
| 2007-07-25 | 88 | 89 | 86 | 88 | 164,558 | 7,220.22 |
| 2007-07-24 | 89 | 90 | 86 | 88 | 170,838 | 7,220.22 |
| 2007-07-23 | 90 | 90 | 88 | 90 | 77,900 | 7,384.31 |
| 2007-07-20 | 92 | 92 | 89 | 90 | 162,080 | 7,384.31 |
| 2007-07-19 | 90 | 92 | 88 | 92 | 265,926 | 7,548.41 |
| 2007-07-18 | 92 | 93 | 90 | 90 | 247,961 | 7,384.31 |
| 2007-07-17 | 94 | 95 | 92 | 92 | 354,087 | 7,548.41 |
| 2007-07-13 | 92 | 97 | 91 | 97 | 529,205 | 7,958.65 |
| 2007-07-12 | 91 | 93 | 91 | 92 | 145,747 | 7,548.41 |
| 2007-07-11 | 94 | 94 | 91 | 92 | 136,720 | 7,548.41 |
| 2007-07-10 | 93 | 99 | 92 | 93 | 740,122 | 7,630.46 |
| 2007-07-09 | 91 | 94 | 90 | 94 | 371,544 | 7,712.50 |
| 2007-07-06 | 93 | 93 | 90 | 93 | 424,811 | 7,630.46 |
| 2007-07-05 | 93 | 94 | 91 | 93 | 487,264 | 7,630.46 |
| 2007-07-04 | 97 | 97 | 92 | 93 | 642,417 | 7,630.46 |
| 2007-07-03 | 97 | 104 | 96 | 97 | 2,112,261 | 7,958.65 |
| 2007-07-02 | 98 | 98 | 94 | 97 | 483,522 | 7,958.65 |
| 2007-06-29 | 99 | 99 | 93 | 96 | 1,396,433 | 7,876.60 |
| 2007-06-28 | 110 | 114 | 95 | 98 | 2,798,250 | 8,040.70 |
| 2007-06-27 | 137 | 157 | 101 | 104 | 15,338,897 | 8,532.98 |
| 2007-06-26 | 93 | 120 | 93 | 120 | 7,081,921 | 9,845.75 |
| 2007-06-25 | 90 | 91 | 86 | 89 | 473,281 | 7,302.26 |
| 2007-06-22 | 90 | 91 | 87 | 89 | 305,369 | 7,302.26 |
| 2007-06-21 | 97 | 97 | 89 | 90 | 536,072 | 7,384.31 |
| 2007-06-20 | 98 | 99 | 96 | 97 | 176,183 | 7,958.65 |
| 2007-06-19 | 101 | 102 | 99 | 99 | 123,593 | 8,122.74 |
| 2007-06-18 | 103 | 103 | 99 | 101 | 215,366 | 8,286.84 |
| 2007-06-15 | 103 | 104 | 102 | 103 | 56,034 | 8,450.94 |
| 2007-06-14 | 102 | 105 | 102 | 104 | 106,265 | 8,532.98 |
| 2007-06-13 | 102 | 104 | 101 | 104 | 95,247 | 8,532.98 |
| 2007-06-12 | 105 | 107 | 101 | 104 | 208,409 | 8,532.98 |
| 2007-06-11 | 108 | 109 | 104 | 107 | 191,102 | 8,779.13 |
| 2007-06-08 | 107 | 107 | 104 | 105 | 105,668 | 8,615.03 |
| 2007-06-07 | 104 | 107 | 103 | 107 | 148,046 | 8,779.13 |
| 2007-06-06 | 105 | 108 | 104 | 104 | 177,875 | 8,532.98 |
| 2007-06-05 | 113 | 113 | 104 | 108 | 482,895 | 8,861.17 |
| 2007-06-04 | 116 | 130 | 110 | 111 | 2,470,568 | 9,107.32 |
| 2007-06-01 | 103 | 105 | 101 | 105 | 257,755 | 8,615.03 |
| 2007-05-31 | 104 | 105 | 100 | 104 | 377,774 | 8,532.98 |
| 2007-05-30 | 108 | 109 | 103 | 104 | 204,030 | 8,532.98 |
| 2007-05-29 | 112 | 118 | 103 | 109 | 1,422,927 | 8,943.22 |
| 2007-05-28 | 113 | 116 | 111 | 112 | 242,965 | 9,189.37 |
| 2007-05-25 | 117 | 118 | 112 | 116 | 183,378 | 9,517.56 |
| 2007-05-24 | 120 | 124 | 115 | 118 | 473,728 | 9,681.65 |
| 2007-05-23 | 129 | 130 | 118 | 122 | 498,949 | 10,009.80 |
| 2007-05-22 | 135 | 147 | 124 | 127 | 3,342,125 | 10,420.10 |
| 2007-05-21 | 113 | 138 | 113 | 129 | 2,613,548 | 10,584.20 |
| 2007-05-18 | 118 | 122 | 103 | 111 | 1,001,819 | 9,107.32 |
| 2007-05-17 | 136 | 141 | 121 | 123 | 956,156 | 10,091.90 |
| 2007-05-16 | 131 | 155 | 126 | 135 | 3,433,431 | 11,076.50 |
| 2007-05-15 | 151 | 151 | 123 | 126 | 2,140,507 | 10,338 |
| 2007-05-14 | 208 | 218 | 143 | 156 | 5,749,494 | 12,799.50 |
| 2007-05-11 | 136 | 169 | 133 | 169 | 3,941,546 | 13,866.10 |
| 2007-05-10 | 89 | 119 | 89 | 119 | 1,025,446 | 9,763.70 |
| 2007-05-09 | 80 | 88 | 80 | 88 | 197,183 | 7,220.22 |
| 2007-05-08 | 92 | 99 | 79 | 86 | 260,930 | 7,056.12 |
| 2007-04-26 | 11 | 12 | 10 | 10 | 1,750,480 | 8,203.45 |
| 2007-04-25 | 11 | 12 | 11 | 11 | 845,880 | 9,023.79 |
| 2007-04-24 | 11 | 13 | 10 | 12 | 3,604,767 | 9,844.13 |
| 2007-04-23 | 11 | 12 | 9 | 10 | 1,872,998 | 8,203.45 |
| 2007-04-20 | 13 | 13 | 12 | 12 | 1,143,963 | 9,844.13 |
| 2007-04-19 | 13 | 14 | 13 | 13 | 333,614 | 10,664.50 |
| 2007-04-18 | 13 | 14 | 13 | 13 | 500,023 | 10,664.50 |
| 2007-04-17 | 13 | 14 | 13 | 13 | 270,514 | 10,664.50 |
| 2007-04-16 | 14 | 15 | 13 | 14 | 440,407 | 11,484.80 |
| 2007-04-13 | 14 | 15 | 13 | 15 | 1,010,497 | 12,305.20 |
| 2007-04-12 | 14 | 15 | 14 | 14 | 362,676 | 11,484.80 |
| 2007-04-11 | 15 | 15 | 14 | 15 | 222,343 | 12,305.20 |
| 2007-04-10 | 15 | 15 | 14 | 15 | 336,202 | 12,305.20 |
| 2007-04-09 | 17 | 17 | 14 | 16 | 1,949,136 | 13,125.50 |
| 2007-04-06 | 14 | 16 | 14 | 16 | 2,216,167 | 13,125.50 |
| 2007-04-05 | 13 | 14 | 13 | 14 | 869,965 | 11,484.80 |
| 2007-04-04 | 15 | 15 | 13 | 14 | 2,707,332 | 11,484.80 |
| 2007-04-03 | 16 | 16 | 15 | 15 | 340,482 | 12,305.20 |
| 2007-04-02 | 17 | 17 | 15 | 16 | 1,924,652 | 13,125.50 |
| 2007-03-30 | 17 | 17 | 16 | 17 | 294,998 | 13,945.90 |
| 2007-03-29 | 17 | 18 | 16 | 17 | 1,045,431 | 13,945.90 |
| 2007-03-28 | 17 | 18 | 17 | 17 | 366,359 | 13,945.90 |
| 2007-03-27 | 17 | 18 | 17 | 17 | 139,437 | 13,945.90 |
| 2007-03-26 | 18 | 18 | 17 | 17 | 291,116 | 13,945.90 |
| 2007-03-23 | 18 | 18 | 17 | 18 | 73,252 | 14,766.20 |
| 2007-03-22 | 17 | 18 | 17 | 18 | 391,838 | 14,766.20 |
| 2007-03-20 | 17 | 18 | 17 | 17 | 267,827 | 13,945.90 |
| 2007-03-19 | 18 | 19 | 17 | 18 | 227,220 | 14,766.20 |
| 2007-03-16 | 18 | 19 | 17 | 18 | 162,030 | 14,766.20 |
| 2007-03-15 | 18 | 19 | 18 | 18 | 234,585 | 14,766.20 |
| 2007-03-14 | 18 | 19 | 17 | 18 | 333,515 | 14,766.20 |
| 2007-03-13 | 18 | 19 | 18 | 18 | 99,328 | 14,766.20 |
| 2007-03-12 | 18 | 19 | 18 | 18 | 1,182,181 | 14,766.20 |
| 2007-03-09 | 18 | 19 | 18 | 18 | 115,551 | 14,766.20 |
| 2007-03-08 | 18 | 19 | 18 | 18 | 79,323 | 14,766.20 |
| 2007-03-07 | 19 | 19 | 18 | 19 | 343,268 | 15,586.50 |
| 2007-03-06 | 18 | 19 | 18 | 19 | 704,750 | 15,586.50 |
| 2007-03-05 | 19 | 19 | 18 | 18 | 551,180 | 14,766.20 |
| 2007-03-02 | 19 | 19 | 18 | 18 | 132,570 | 14,766.20 |
| 2007-03-01 | 19 | 19 | 18 | 19 | 125,205 | 15,586.50 |
| 2007-02-28 | 18 | 19 | 18 | 18 | 619,058 | 14,766.20 |
| 2007-02-27 | 19 | 20 | 18 | 19 | 230,106 | 15,586.50 |
| 2007-02-26 | 19 | 20 | 18 | 19 | 594,076 | 15,586.50 |
| 2007-02-23 | 19 | 20 | 18 | 20 | 414,231 | 16,406.90 |
| 2007-02-22 | 19 | 20 | 18 | 19 | 446,677 | 15,586.50 |
| 2007-02-21 | 19 | 20 | 18 | 19 | 259,765 | 15,586.50 |
| 2007-02-20 | 19 | 20 | 18 | 19 | 476,137 | 15,586.50 |
| 2007-02-19 | 19 | 19 | 18 | 19 | 565,214 | 15,586.50 |
| 2007-02-16 | 19 | 20 | 18 | 19 | 1,558,891 | 15,586.50 |
| 2007-02-15 | 19 | 20 | 19 | 19 | 512,564 | 15,586.50 |
| 2007-02-14 | 20 | 20 | 19 | 20 | 330,330 | 16,406.90 |
| 2007-02-13 | 20 | 20 | 19 | 19 | 92,560 | 15,586.50 |
| 2007-02-09 | 19 | 20 | 18 | 20 | 415,824 | 16,406.90 |
| 2007-02-08 | 19 | 20 | 18 | 19 | 1,392,681 | 15,586.50 |
| 2007-02-07 | 20 | 20 | 19 | 19 | 1,315,946 | 15,586.50 |
| 2007-02-06 | 20 | 21 | 20 | 20 | 1,202,982 | 16,406.90 |
| 2007-02-05 | 21 | 21 | 20 | 21 | 1,072,403 | 17,227.20 |
| 2007-02-02 | 22 | 22 | 20 | 22 | 2,732,612 | 18,047.60 |
| 2007-02-01 | 22 | 23 | 22 | 23 | 529,782 | 18,867.90 |
| 2007-01-31 | 23 | 23 | 21 | 22 | 1,139,285 | 18,047.60 |
| 2007-01-30 | 22 | 25 | 21 | 23 | 2,905,093 | 18,867.90 |
| 2007-01-29 | 21 | 22 | 20 | 21 | 852,946 | 17,227.20 |
| 2007-01-26 | 21 | 21 | 20 | 20 | 528,886 | 16,406.90 |
| 2007-01-25 | 22 | 22 | 20 | 20 | 1,367,799 | 16,406.90 |
| 2007-01-24 | 24 | 24 | 20 | 22 | 4,577,544 | 18,047.60 |
| 2007-01-23 | 26 | 26 | 22 | 23 | 4,124,497 | 18,867.90 |
| 2007-01-22 | 22 | 28 | 21 | 27 | 5,499,860 | 22,149.30 |
| 2007-01-19 | 21 | 22 | 20 | 22 | 778,201 | 18,047.60 |
| 2007-01-18 | 21 | 22 | 20 | 21 | 2,780,186 | 17,227.20 |
| 2007-01-17 | 21 | 21 | 20 | 20 | 270,813 | 16,406.90 |
| 2007-01-16 | 20 | 21 | 19 | 20 | 518,038 | 16,406.90 |
| 2007-01-15 | 19 | 21 | 19 | 20 | 1,371,083 | 16,406.90 |
| 2007-01-12 | 19 | 20 | 19 | 19 | 308,932 | 15,586.50 |
| 2007-01-11 | 19 | 21 | 19 | 20 | 3,659,706 | 16,406.90 |
| 2007-01-10 | 18 | 19 | 17 | 19 | 402,587 | 15,586.50 |
| 2007-01-09 | 18 | 19 | 18 | 18 | 301,069 | 14,766.20 |
| 2007-01-05 | 18 | 19 | 17 | 19 | 379,695 | 15,586.50 |
| 2007-01-04 | 18 | 19 | 18 | 18 | 191,788 | 14,766.20 |
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
