1. HOME >
  2. 株価時系列 >
  3. 1757 >
  4. 2008年

1757 (株)創建エース の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30293229302,947,1922,461.44
2008-12-29293027281,503,8032,297.34
2008-12-26303228293,337,6472,379.39
2008-12-25273226317,303,7272,543.49
2008-12-24293025265,668,5382,133.25
2008-12-22323330312,641,0572,543.49
2008-12-19313530317,840,0872,543.49
2008-12-18393933347,744,9792,789.63
2008-12-173537273712,384,7573,035.77
2008-12-164142333410,289,9042,789.63
2008-12-154548384318,486,7163,528.06
2008-12-123856343430,560,6402,789.63
2008-12-111430142920,795,2932,379.39
2008-12-10151613134,207,1441,066.62
2008-12-09181916163,632,5451,312.77
2008-12-08212118193,413,1481,558.91
2008-12-05212119203,086,0431,640.96
2008-12-04222321221,385,2261,805.05
2008-12-03232320223,680,6171,805.05
2008-12-02232420226,639,8021,805.05
2008-12-01262723247,635,5891,969.15
2008-11-282734273010,206,4902,461.44
2008-11-27272826272,148,9762,215.29
2008-11-26272825262,576,3752,133.25
2008-11-25263025263,618,1042,133.25
2008-11-21252722255,649,2702,051.20
2008-11-20282926274,746,8292,215.29
2008-11-19303026295,107,4652,379.39
2008-11-182635243021,586,9902,461.44
2008-11-173535252713,107,2632,215.29
2008-11-144042313411,740,1912,789.63
2008-11-13485343449,687,2383,610.11
2008-11-124550374315,792,6503,528.06
2008-11-11707352529,071,4854,266.49
2008-11-10768373751,459,9116,153.59
2008-11-07777767742,523,8456,071.55
2008-11-06828477781,872,1526,399.74
2008-11-05888978812,768,4726,645.88
2008-11-04979890911,417,1357,466.36
2008-10-319810190971,743,1557,958.65
2008-10-308810188951,823,9417,794.55
2008-10-2911112096981,887,8188,040.70
2008-10-2885101741002,539,3018,204.79
2008-10-2711111190902,034,7997,384.31
2008-10-241211241151151,174,6279,435.51
2008-10-231201331191231,528,57510,091.90
2008-10-221221281181271,759,89510,420.10
2008-10-211461551221265,828,51810,338
2008-10-201101291081213,555,2629,927.80
2008-10-171141391001045,029,3968,532.98
2008-10-161051151031111,486,6649,107.32
2008-10-151091101011081,457,6728,861.17
2008-10-141111141011031,685,5498,450.94
2008-10-1010210988921,424,1317,548.41
2008-10-0910910998981,373,2338,040.70
2008-10-0882108751002,385,0448,204.79
2008-10-07769466872,921,5747,138.17
2008-10-0611211296961,674,7507,876.60
2008-10-03116117961151,585,6449,435.51
2008-10-02122124117118623,2189,681.65
2008-10-01124129121124986,72010,173.90
2008-09-301161321111181,986,9469,681.65
2008-09-291381381221232,393,89210,091.90
2008-09-261561611341413,547,24111,568.80
2008-09-251581631541592,699,71913,045.60
2008-09-241571641431556,098,63412,717.40
2008-09-221311551281525,822,70612,471.30
2008-09-19133134128129855,84210,584.20
2008-09-18126131123131760,01810,748.30
2008-09-171231341221301,471,45610,666.20
2008-09-161171401051222,467,67210,009.80
2008-09-121261281211241,025,74510,173.90
2008-09-111321321161201,817,6219,845.75
2008-09-101391421301322,509,05510,830.30
2008-09-091401441331362,582,36611,158.50
2008-09-081271451271454,676,31411,896.90
2008-09-051221411221274,523,68010,420.10
2008-09-0415115711413210,563,71210,830.30
2008-09-0313216512615812,331,65012,963.60
2008-09-021211301151195,159,9369,763.70
2008-09-011281289912611,525,08310,338
2008-08-29979794973,003,5947,958.65
2008-08-28566855675,296,1085,497.21
2008-08-2754555253771,7324,348.54
2008-08-2657585454814,0514,430.59
2008-08-2556605458712,5634,758.78
2008-08-22585855561,113,4084,594.68
2008-08-2156575456951,7074,594.68
2008-08-20555953581,136,3794,758.78
2008-08-19525750531,047,2434,348.54
2008-08-1855565354208,7584,430.59
2008-08-1550565055638,8344,512.64
2008-08-1453535052638,2564,266.49
2008-08-1357585454541,6164,430.59
2008-08-12526151571,575,2534,676.73
2008-08-1154555153815,9924,348.54
2008-08-08505550521,162,1964,266.49
2008-08-07616253551,399,1004,512.64
2008-08-06626258601,040,5444,922.88
2008-08-05737463641,771,0435,251.07
2008-08-04697466714,544,9495,825.40
2008-08-01626756613,395,5325,004.92
2008-07-31707461612,779,2515,004.92
2008-07-30828377781,121,6596,399.74
2008-07-29888881831,667,1866,809.98
2008-07-289510188901,525,9977,384.31
2008-07-258710586983,659,5378,040.70
2008-07-24889286891,025,0987,302.26
2008-07-23899284902,011,8587,384.31
2008-07-2210110389921,464,2907,548.41
2008-07-18107108103104528,1308,532.98
2008-07-17112112107108480,0388,861.17
2008-07-16107116103110934,3899,025.27
2008-07-15111112107109582,4028,943.22
2008-07-14114117111111855,9029,107.32
2008-07-11110115110115666,0159,435.51
2008-07-10111112109111500,2239,107.32
2008-07-09116117111111506,5429,107.32
2008-07-081111241081131,447,1229,271.41
2008-07-07116117111112848,1199,189.37
2008-07-041211261171191,105,9349,763.70
2008-07-03101126991204,957,5089,845.75
2008-07-021321361281321,287,62010,830.30
2008-07-011401401321331,407,45110,912.40
2008-06-301581601401432,722,64011,732.90
2008-06-271641771441539,210,15612,553.30
2008-06-26134136128134738,44010,994.40
2008-06-251401461331341,712,69010,994.40
2008-06-241351431311402,001,70611,486.70
2008-06-23129136127134912,67210,994.40
2008-06-20130131127129473,00210,584.20
2008-06-191351391291311,527,50010,748.30
2008-06-181201341191302,064,66710,666.20
2008-06-17120124117120673,4999,845.75
2008-06-16126126121122725,96010,009.80
2008-06-131281321171231,234,22410,091.90
2008-06-121391401281281,560,18510,502.10
2008-06-111351491311384,068,67211,322.60
2008-06-101111491111308,827,02710,666.20
2008-06-091071151021132,626,4179,271.41
2008-06-061251251081142,584,8059,353.46
2008-06-05132132127129724,10810,584.20
2008-06-04135135129131933,13510,748.30
2008-06-031351411331331,292,22810,912.40
2008-06-021351421331351,714,09311,076.50
2008-05-30132135130133985,77510,912.40
2008-05-291321391311371,352,67111,240.60
2008-05-281441441271312,375,39010,748.30
2008-05-27150150142145737,11711,896.90
2008-05-261461541461481,145,29712,143.10
2008-05-231471491431461,403,53911,979
2008-05-221591591471501,794,70012,307.20
2008-05-211601611541581,503,91212,963.60
2008-05-201731781621623,209,69513,291.80
2008-05-191661741581724,955,13914,112.20
2008-05-161711751511544,909,19712,635.40
2008-05-151741781631695,259,71113,866.10
2008-05-1420123916717318,057,59514,194.30
2008-05-131451941421918,063,33615,671.20
2008-05-121421471381441,344,96811,814.90
2008-05-091471481381381,057,89211,322.60
2008-05-081421491381452,194,55011,896.90
2008-05-07138139135135695,08611,076.50
2008-05-021371431351371,321,87711,240.60
2008-05-011331481311352,915,60311,076.50
2008-04-301361371301321,016,25010,830.30
2008-04-28146146137137935,66311,240.60
2008-04-25146149143146698,00311,979
2008-04-241571571471501,107,60612,307.20
2008-04-231521591491521,978,65612,471.30
2008-04-221391591341483,722,76612,143.10
2008-04-211411431321381,139,52411,322.60
2008-04-181501521361361,863,73211,158.50
2008-04-171471561441504,053,31512,307.20
2008-04-161511681431437,409,63311,732.90
2008-04-151211631201525,755,49512,471.30
2008-04-141301321211221,386,35110,009.80
2008-04-111271411241332,937,14010,912.40
2008-04-101411421271301,829,01710,666.20
2008-04-091641681391462,627,24311,979
2008-04-081571731551635,153,08813,373.80
2008-04-071671671461471,911,38512,061
2008-04-041741881611692,888,34213,866.10
2008-04-032052081801832,360,14315,014.80
2008-04-022222252122121,439,19017,394.20
2008-04-012212382152212,707,29318,132.60
2008-03-312132361992213,371,98418,132.60
2008-03-282202262042111,591,83417,312.10
2008-03-272312332142191,013,78217,968.50
2008-03-262282462212241,192,90018,378.70
2008-03-252602652312322,591,98119,035.10
2008-03-242202732112554,333,33420,922.20
2008-03-212642692352401,830,60919,691.50
2008-03-192772872552602,351,44421,332.50
2008-03-182712802522522,886,69020,676.10
2008-03-173233322862882,798,44923,629.80
2008-03-143273493163253,843,32326,665.60
2008-03-133573823013137,283,36325,681
2008-03-123703923213475,964,86028,470.60
2008-03-112873602873605,916,83829,537.20
2008-03-103323322762793,567,42522,891.40
2008-03-073733863223324,304,83027,239.90
2008-03-063984063583785,808,67231,014.10
2008-03-053283983273938,548,56032,244.80
2008-03-0431438029632311,954,04426,501.50
2008-03-032562992532996,128,38324,532.30
2008-02-292612722432554,790,73020,922.20
2008-02-282312762222668,648,54521,824.70
2008-02-272672762112155,464,28917,640.30
2008-02-2628630825225810,458,76121,168.40
2008-02-2520934520426618,546,70021,824.70
2008-02-2228428428428437,25323,301.60
2008-02-215025033653651,067,01929,947.50
2008-02-204054453924454,953,79536,511.30
2008-02-193193653063658,424,93829,947.50
2008-02-182412902382845,972,96123,301.60
2008-02-152692992412468,258,11120,183.80
2008-02-141892241862249,468,19918,378.70
2008-02-131481741411749,430,98614,276.30
2008-02-121341541291437,405,39311,732.90
2008-02-081291431231247,535,40510,173.90
2008-02-071141371121328,486,07710,830.30
2008-02-061111211051104,242,1889,025.27
2008-02-0595123951214,727,6709,927.80
2008-02-0411211395972,282,6717,958.65
2008-02-011181261071115,655,3319,107.32
2008-01-3184118841119,742,5359,107.32
2008-01-3011311482876,950,8247,138.17
2008-01-2911414810712513,535,24910,256
2008-01-2881100801008,511,4078,204.79
2008-01-25668059749,319,2576,071.55
2008-01-24346234547,958,1764,430.59
2008-01-23253425341,363,5792,789.63
2008-01-2227282527686,0592,215.29
2008-01-21232922271,926,7822,215.29
2008-01-1819231923349,2401,887.10
2008-01-1720211921367,2251,723.01
2008-01-1624242122292,5401,805.05
2008-01-1524252323216,8191,887.10
2008-01-1125262325453,3252,051.20
2008-01-10272723261,904,6572,133.25
2008-01-0928282526406,0402,133.25
2008-01-0830302728260,6012,297.34
2008-01-0731312830587,8462,461.44
2008-01-04333629301,433,7162,461.44

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