1757 (株)創建エース の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 4 | 4 | 3 | 3 | 2,781,689 | 246.14 |
| 2009-12-29 | 3 | 4 | 3 | 3 | 916,434 | 246.14 |
| 2009-12-28 | 3 | 4 | 3 | 3 | 346,493 | 246.14 |
| 2009-12-25 | 3 | 4 | 3 | 3 | 631,708 | 246.14 |
| 2009-12-24 | 3 | 4 | 3 | 3 | 427,070 | 246.14 |
| 2009-12-22 | 4 | 4 | 3 | 3 | 519,053 | 246.14 |
| 2009-12-21 | 3 | 4 | 3 | 3 | 546,781 | 246.14 |
| 2009-12-18 | 3 | 4 | 3 | 3 | 632,653 | 246.14 |
| 2009-12-17 | 3 | 4 | 2 | 3 | 4,261,904 | 246.14 |
| 2009-12-16 | 3 | 4 | 3 | 3 | 650,369 | 246.14 |
| 2009-12-15 | 3 | 4 | 3 | 3 | 499,685 | 246.14 |
| 2009-12-14 | 3 | 4 | 3 | 3 | 318,765 | 246.14 |
| 2009-12-11 | 3 | 4 | 3 | 3 | 620,551 | 246.14 |
| 2009-12-10 | 3 | 4 | 3 | 3 | 551,419 | 246.14 |
| 2009-12-09 | 3 | 4 | 3 | 3 | 709,956 | 246.14 |
| 2009-12-08 | 3 | 4 | 3 | 3 | 713,101 | 246.14 |
| 2009-12-07 | 4 | 4 | 3 | 3 | 570,608 | 246.14 |
| 2009-12-04 | 4 | 4 | 3 | 3 | 527,294 | 246.14 |
| 2009-12-03 | 3 | 4 | 3 | 3 | 652,200 | 246.14 |
| 2009-12-02 | 3 | 4 | 3 | 3 | 290,111 | 246.14 |
| 2009-12-01 | 3 | 4 | 3 | 3 | 510,354 | 246.14 |
| 2009-11-30 | 3 | 4 | 3 | 3 | 1,681,578 | 246.14 |
| 2009-11-27 | 4 | 4 | 3 | 3 | 1,027,994 | 246.14 |
| 2009-11-26 | 3 | 4 | 3 | 3 | 1,211,054 | 246.14 |
| 2009-11-25 | 3 | 4 | 3 | 3 | 538,152 | 246.14 |
| 2009-11-24 | 3 | 4 | 3 | 3 | 1,024,132 | 246.14 |
| 2009-11-20 | 4 | 4 | 3 | 4 | 3,278,498 | 328.19 |
| 2009-11-19 | 4 | 5 | 4 | 4 | 2,016,496 | 328.19 |
| 2009-11-18 | 4 | 5 | 4 | 4 | 919,997 | 328.19 |
| 2009-11-17 | 4 | 5 | 4 | 4 | 733,862 | 328.19 |
| 2009-11-16 | 5 | 5 | 4 | 4 | 1,013,841 | 328.19 |
| 2009-11-13 | 5 | 6 | 5 | 5 | 479,561 | 410.24 |
| 2009-11-12 | 5 | 6 | 5 | 5 | 317,133 | 410.24 |
| 2009-11-11 | 5 | 6 | 5 | 5 | 336,262 | 410.24 |
| 2009-11-10 | 5 | 6 | 5 | 5 | 537,525 | 410.24 |
| 2009-11-09 | 5 | 6 | 5 | 5 | 1,209,372 | 410.24 |
| 2009-11-06 | 5 | 6 | 5 | 6 | 853,872 | 492.29 |
| 2009-11-05 | 5 | 6 | 5 | 5 | 1,388,839 | 410.24 |
| 2009-11-04 | 5 | 6 | 4 | 5 | 2,989,223 | 410.24 |
| 2009-11-02 | 5 | 6 | 4 | 5 | 1,261,335 | 410.24 |
| 2009-10-30 | 5 | 6 | 4 | 4 | 1,119,360 | 328.19 |
| 2009-10-29 | 5 | 6 | 4 | 5 | 1,698,657 | 410.24 |
| 2009-10-28 | 5 | 6 | 4 | 5 | 2,461,780 | 410.24 |
| 2009-10-27 | 5 | 6 | 5 | 5 | 2,061,084 | 410.24 |
| 2009-10-26 | 6 | 6 | 5 | 5 | 839,689 | 410.24 |
| 2009-10-23 | 5 | 6 | 5 | 5 | 702,869 | 410.24 |
| 2009-10-22 | 6 | 6 | 5 | 5 | 560,088 | 410.24 |
| 2009-10-21 | 5 | 6 | 5 | 5 | 360,487 | 410.24 |
| 2009-10-20 | 5 | 6 | 5 | 6 | 736,320 | 492.29 |
| 2009-10-19 | 6 | 6 | 5 | 6 | 1,211,771 | 492.29 |
| 2009-10-16 | 6 | 6 | 5 | 6 | 559,879 | 492.29 |
| 2009-10-15 | 6 | 7 | 5 | 6 | 3,552,595 | 492.29 |
| 2009-10-14 | 7 | 8 | 5 | 6 | 9,275,555 | 492.29 |
| 2009-10-13 | 5 | 8 | 5 | 7 | 9,328,712 | 574.34 |
| 2009-10-09 | 5 | 5 | 4 | 5 | 1,275,159 | 410.24 |
| 2009-10-08 | 5 | 5 | 4 | 4 | 885,442 | 328.19 |
| 2009-10-07 | 5 | 5 | 4 | 5 | 3,014,970 | 410.24 |
| 2009-10-06 | 6 | 6 | 5 | 5 | 3,627,778 | 410.24 |
| 2009-10-05 | 5 | 6 | 5 | 5 | 823,894 | 410.24 |
| 2009-10-02 | 5 | 6 | 5 | 6 | 1,753,138 | 492.29 |
| 2009-10-01 | 5 | 6 | 5 | 5 | 1,021,704 | 410.24 |
| 2009-09-30 | 6 | 6 | 5 | 5 | 1,228,551 | 410.24 |
| 2009-09-29 | 5 | 6 | 5 | 5 | 949,099 | 410.24 |
| 2009-09-28 | 6 | 6 | 5 | 5 | 783,546 | 410.24 |
| 2009-09-25 | 5 | 6 | 4 | 5 | 6,938,204 | 410.24 |
| 2009-09-24 | 6 | 6 | 5 | 5 | 2,238,142 | 410.24 |
| 2009-09-18 | 6 | 7 | 6 | 6 | 2,110,788 | 492.29 |
| 2009-09-17 | 7 | 7 | 6 | 6 | 688,149 | 492.29 |
| 2009-09-16 | 6 | 7 | 6 | 6 | 1,064,680 | 492.29 |
| 2009-09-15 | 7 | 8 | 6 | 6 | 1,784,598 | 492.29 |
| 2009-09-14 | 7 | 8 | 6 | 7 | 1,882,045 | 574.34 |
| 2009-09-11 | 7 | 8 | 7 | 7 | 463,855 | 574.34 |
| 2009-09-10 | 7 | 8 | 7 | 7 | 740,013 | 574.34 |
| 2009-09-09 | 7 | 8 | 6 | 7 | 2,648,283 | 574.34 |
| 2009-09-08 | 7 | 8 | 7 | 8 | 1,571,899 | 656.38 |
| 2009-09-07 | 7 | 8 | 7 | 7 | 1,609,470 | 574.34 |
| 2009-09-04 | 7 | 8 | 6 | 7 | 4,969,959 | 574.34 |
| 2009-09-03 | 7 | 7 | 6 | 6 | 1,771,819 | 492.29 |
| 2009-09-02 | 7 | 7 | 6 | 7 | 2,753,931 | 574.34 |
| 2009-09-01 | 7 | 8 | 6 | 7 | 9,592,160 | 574.34 |
| 2009-08-31 | 8 | 9 | 7 | 8 | 3,354,925 | 656.38 |
| 2009-08-28 | 8 | 9 | 8 | 8 | 3,848,857 | 656.38 |
| 2009-08-27 | 8 | 9 | 7 | 8 | 8,742,349 | 656.38 |
| 2009-08-26 | 9 | 9 | 8 | 8 | 3,903,219 | 656.38 |
| 2009-08-25 | 10 | 10 | 9 | 9 | 2,182,318 | 738.43 |
| 2009-08-24 | 9 | 10 | 9 | 9 | 1,249,740 | 738.43 |
| 2009-08-21 | 9 | 10 | 8 | 9 | 2,594,688 | 738.43 |
| 2009-08-20 | 9 | 10 | 9 | 9 | 5,338,975 | 738.43 |
| 2009-08-19 | 10 | 10 | 9 | 10 | 773,673 | 820.48 |
| 2009-08-18 | 10 | 11 | 9 | 10 | 2,006,165 | 820.48 |
| 2009-08-17 | 10 | 11 | 9 | 10 | 2,919,305 | 820.48 |
| 2009-08-14 | 9 | 10 | 9 | 9 | 1,723,588 | 738.43 |
| 2009-08-13 | 10 | 11 | 9 | 10 | 2,354,221 | 820.48 |
| 2009-08-12 | 10 | 11 | 9 | 10 | 9,761,376 | 820.48 |
| 2009-08-11 | 10 | 11 | 10 | 10 | 2,006,434 | 820.48 |
| 2009-08-10 | 11 | 11 | 10 | 11 | 765,979 | 902.53 |
| 2009-08-07 | 11 | 11 | 10 | 11 | 1,704,907 | 902.53 |
| 2009-08-06 | 11 | 11 | 10 | 10 | 583,069 | 820.48 |
| 2009-08-05 | 11 | 12 | 10 | 11 | 1,758,363 | 902.53 |
| 2009-08-04 | 11 | 12 | 10 | 11 | 4,518,315 | 902.53 |
| 2009-08-03 | 11 | 11 | 10 | 11 | 909,627 | 902.53 |
| 2009-07-31 | 11 | 11 | 10 | 11 | 1,592,183 | 902.53 |
| 2009-07-30 | 11 | 12 | 10 | 11 | 875,260 | 902.53 |
| 2009-07-29 | 11 | 12 | 10 | 11 | 2,023,473 | 902.53 |
| 2009-07-28 | 11 | 12 | 10 | 12 | 4,422,710 | 984.58 |
| 2009-07-27 | 11 | 12 | 11 | 11 | 877,012 | 902.53 |
| 2009-07-24 | 12 | 12 | 11 | 12 | 1,093,075 | 984.58 |
| 2009-07-23 | 11 | 12 | 11 | 11 | 691,065 | 902.53 |
| 2009-07-22 | 11 | 12 | 10 | 11 | 1,677,716 | 902.53 |
| 2009-07-21 | 11 | 11 | 10 | 11 | 5,193,745 | 902.53 |
| 2009-07-17 | 11 | 12 | 11 | 11 | 2,012,933 | 902.53 |
| 2009-07-16 | 11 | 12 | 11 | 11 | 1,696,397 | 902.53 |
| 2009-07-15 | 12 | 12 | 11 | 11 | 1,664,250 | 902.53 |
| 2009-07-14 | 11 | 12 | 10 | 12 | 8,220,161 | 984.58 |
| 2009-07-13 | 12 | 12 | 11 | 11 | 6,164,740 | 902.53 |
| 2009-07-10 | 13 | 13 | 11 | 12 | 17,422,653 | 984.58 |
| 2009-07-09 | 13 | 14 | 12 | 13 | 17,730,908 | 1,066.62 |
| 2009-07-08 | 17 | 18 | 12 | 13 | 57,427,486 | 1,066.62 |
| 2009-07-07 | 11 | 12 | 11 | 11 | 2,574,723 | 902.53 |
| 2009-07-06 | 12 | 12 | 11 | 11 | 3,202,300 | 902.53 |
| 2009-07-03 | 12 | 13 | 11 | 12 | 11,585,058 | 984.58 |
| 2009-07-02 | 13 | 13 | 11 | 12 | 14,878,614 | 984.58 |
| 2009-07-01 | 17 | 18 | 13 | 14 | 36,352,184 | 1,148.67 |
| 2009-06-30 | 15 | 19 | 15 | 18 | 53,613,792 | 1,476.86 |
| 2009-06-29 | 12 | 13 | 11 | 12 | 4,686,934 | 984.58 |
| 2009-06-26 | 12 | 13 | 11 | 12 | 4,221,128 | 984.58 |
| 2009-06-25 | 12 | 13 | 11 | 12 | 15,170,388 | 984.58 |
| 2009-06-24 | 11 | 12 | 11 | 11 | 1,985,911 | 902.53 |
| 2009-06-23 | 12 | 12 | 11 | 12 | 993,558 | 984.58 |
| 2009-06-22 | 12 | 12 | 11 | 12 | 4,621,047 | 984.58 |
| 2009-06-19 | 12 | 13 | 11 | 12 | 9,343,880 | 984.58 |
| 2009-06-18 | 13 | 13 | 12 | 12 | 1,121,360 | 984.58 |
| 2009-06-17 | 12 | 13 | 12 | 13 | 1,607,569 | 1,066.62 |
| 2009-06-16 | 13 | 14 | 12 | 12 | 6,745,579 | 984.58 |
| 2009-06-15 | 13 | 14 | 12 | 14 | 4,735,423 | 1,148.67 |
| 2009-06-12 | 13 | 14 | 12 | 13 | 4,155,480 | 1,066.62 |
| 2009-06-11 | 13 | 14 | 12 | 13 | 4,527,054 | 1,066.62 |
| 2009-06-10 | 13 | 14 | 12 | 14 | 5,412,595 | 1,148.67 |
| 2009-06-09 | 14 | 14 | 13 | 13 | 3,243,365 | 1,066.62 |
| 2009-06-08 | 13 | 14 | 13 | 13 | 1,350,641 | 1,066.62 |
| 2009-06-05 | 13 | 14 | 13 | 13 | 2,477,983 | 1,066.62 |
| 2009-06-04 | 13 | 16 | 12 | 14 | 14,701,745 | 1,148.67 |
| 2009-06-03 | 14 | 14 | 13 | 13 | 4,328,706 | 1,066.62 |
| 2009-06-02 | 14 | 15 | 13 | 14 | 3,847,653 | 1,148.67 |
| 2009-06-01 | 14 | 15 | 13 | 14 | 5,429,425 | 1,148.67 |
| 2009-05-29 | 14 | 15 | 13 | 15 | 11,106,542 | 1,230.72 |
| 2009-05-28 | 15 | 15 | 14 | 15 | 5,663,871 | 1,230.72 |
| 2009-05-27 | 15 | 16 | 14 | 15 | 4,084,169 | 1,230.72 |
| 2009-05-26 | 15 | 16 | 14 | 15 | 6,201,386 | 1,230.72 |
| 2009-05-25 | 16 | 16 | 15 | 16 | 5,274,213 | 1,312.77 |
| 2009-05-22 | 16 | 17 | 16 | 16 | 5,424,299 | 1,312.77 |
| 2009-05-21 | 17 | 17 | 16 | 16 | 1,614,546 | 1,312.77 |
| 2009-05-20 | 17 | 18 | 16 | 18 | 5,365,389 | 1,476.86 |
| 2009-05-19 | 17 | 18 | 16 | 16 | 7,329,663 | 1,312.77 |
| 2009-05-18 | 19 | 21 | 17 | 17 | 18,695,872 | 1,394.81 |
| 2009-05-15 | 17 | 18 | 16 | 17 | 6,115,872 | 1,394.81 |
| 2009-05-14 | 19 | 19 | 16 | 16 | 14,158,168 | 1,312.77 |
| 2009-05-13 | 19 | 21 | 19 | 20 | 10,446,022 | 1,640.96 |
| 2009-05-12 | 23 | 24 | 19 | 19 | 19,421,204 | 1,558.91 |
| 2009-05-11 | 18 | 26 | 18 | 25 | 27,737,707 | 2,051.20 |
| 2009-05-08 | 18 | 19 | 17 | 18 | 2,367,179 | 1,476.86 |
| 2009-05-07 | 17 | 19 | 16 | 18 | 3,703,786 | 1,476.86 |
| 2009-05-01 | 15 | 16 | 15 | 16 | 2,411,210 | 1,312.77 |
| 2009-04-30 | 16 | 17 | 15 | 15 | 3,515,004 | 1,230.72 |
| 2009-04-28 | 19 | 20 | 16 | 17 | 9,319,436 | 1,394.81 |
| 2009-04-27 | 18 | 20 | 17 | 19 | 4,518,435 | 1,558.91 |
| 2009-04-24 | 16 | 18 | 16 | 17 | 3,966,587 | 1,394.81 |
| 2009-04-23 | 18 | 18 | 16 | 18 | 5,197,089 | 1,476.86 |
| 2009-04-22 | 20 | 20 | 17 | 19 | 7,708,970 | 1,558.91 |
| 2009-04-21 | 22 | 23 | 19 | 19 | 8,739,731 | 1,558.91 |
| 2009-04-20 | 18 | 23 | 18 | 21 | 10,879,571 | 1,723.01 |
| 2009-04-17 | 21 | 22 | 17 | 19 | 21,559,203 | 1,558.91 |
| 2009-04-16 | 35 | 38 | 19 | 21 | 48,790,974 | 1,723.01 |
| 2009-04-15 | 14 | 29 | 14 | 29 | 41,965,624 | 2,379.39 |
| 2009-04-14 | 13 | 14 | 12 | 13 | 2,025,234 | 1,066.62 |
| 2009-04-13 | 14 | 14 | 12 | 13 | 1,948,957 | 1,066.62 |
| 2009-04-10 | 13 | 14 | 12 | 14 | 1,537,134 | 1,148.67 |
| 2009-04-09 | 13 | 14 | 12 | 12 | 1,925,041 | 984.58 |
| 2009-04-08 | 12 | 14 | 12 | 13 | 1,859,980 | 1,066.62 |
| 2009-04-07 | 13 | 14 | 12 | 12 | 2,073,087 | 984.58 |
| 2009-04-06 | 13 | 14 | 12 | 13 | 2,895,618 | 1,066.62 |
| 2009-04-03 | 14 | 14 | 13 | 13 | 1,199,599 | 1,066.62 |
| 2009-04-02 | 14 | 15 | 13 | 15 | 3,610,878 | 1,230.72 |
| 2009-04-01 | 15 | 16 | 14 | 15 | 2,230,559 | 1,230.72 |
| 2009-03-31 | 17 | 18 | 14 | 16 | 3,392,854 | 1,312.77 |
| 2009-03-30 | 16 | 20 | 16 | 17 | 7,857,992 | 1,394.81 |
| 2009-03-27 | 16 | 17 | 15 | 15 | 1,691,739 | 1,230.72 |
| 2009-03-26 | 16 | 18 | 14 | 16 | 6,918,109 | 1,312.77 |
| 2009-03-25 | 13 | 14 | 12 | 13 | 1,988,967 | 1,066.62 |
| 2009-03-24 | 14 | 14 | 13 | 14 | 399,412 | 1,148.67 |
| 2009-03-23 | 13 | 14 | 12 | 14 | 3,088,780 | 1,148.67 |
| 2009-03-19 | 12 | 13 | 12 | 13 | 572,708 | 1,066.62 |
| 2009-03-18 | 12 | 13 | 12 | 12 | 414,998 | 984.58 |
| 2009-03-17 | 12 | 13 | 12 | 12 | 762,695 | 984.58 |
| 2009-03-16 | 13 | 14 | 12 | 12 | 917,927 | 984.58 |
| 2009-03-13 | 13 | 14 | 12 | 13 | 575,495 | 1,066.62 |
| 2009-03-12 | 14 | 14 | 12 | 13 | 1,088,676 | 1,066.62 |
| 2009-03-11 | 14 | 16 | 14 | 14 | 1,648,356 | 1,148.67 |
| 2009-03-10 | 12 | 16 | 12 | 14 | 6,165,447 | 1,148.67 |
| 2009-03-09 | 12 | 13 | 12 | 12 | 517,152 | 984.58 |
| 2009-03-06 | 13 | 14 | 12 | 12 | 1,960,522 | 984.58 |
| 2009-03-05 | 13 | 14 | 12 | 13 | 1,353,666 | 1,066.62 |
| 2009-03-04 | 13 | 14 | 12 | 13 | 1,224,122 | 1,066.62 |
| 2009-03-03 | 12 | 15 | 11 | 13 | 2,959,842 | 1,066.62 |
| 2009-03-02 | 11 | 14 | 10 | 12 | 7,599,242 | 984.58 |
| 2009-02-27 | 14 | 17 | 13 | 15 | 9,248,533 | 1,230.72 |
| 2009-02-26 | 21 | 21 | 19 | 19 | 778,749 | 1,558.91 |
| 2009-02-25 | 20 | 22 | 20 | 20 | 1,324,306 | 1,640.96 |
| 2009-02-24 | 21 | 23 | 20 | 21 | 1,774,645 | 1,723.01 |
| 2009-02-23 | 19 | 24 | 18 | 21 | 5,356,392 | 1,723.01 |
| 2009-02-20 | 21 | 22 | 18 | 19 | 3,473,083 | 1,558.91 |
| 2009-02-19 | 24 | 25 | 20 | 22 | 3,204,529 | 1,805.05 |
| 2009-02-18 | 26 | 26 | 24 | 24 | 770,060 | 1,969.15 |
| 2009-02-17 | 26 | 27 | 24 | 26 | 2,282,900 | 2,133.25 |
| 2009-02-16 | 28 | 29 | 27 | 27 | 1,549,943 | 2,215.29 |
| 2009-02-13 | 30 | 30 | 28 | 28 | 1,318,683 | 2,297.34 |
| 2009-02-12 | 27 | 31 | 26 | 29 | 2,030,051 | 2,379.39 |
| 2009-02-10 | 28 | 29 | 27 | 27 | 953,618 | 2,215.29 |
| 2009-02-09 | 30 | 30 | 28 | 28 | 901,625 | 2,297.34 |
| 2009-02-06 | 29 | 31 | 29 | 29 | 3,331,924 | 2,379.39 |
| 2009-02-05 | 28 | 30 | 27 | 29 | 1,309,785 | 2,379.39 |
| 2009-02-04 | 29 | 30 | 28 | 28 | 681,571 | 2,297.34 |
| 2009-02-03 | 28 | 29 | 27 | 28 | 1,125,023 | 2,297.34 |
| 2009-02-02 | 27 | 28 | 26 | 27 | 999,818 | 2,215.29 |
| 2009-01-30 | 29 | 31 | 27 | 27 | 4,225,338 | 2,215.29 |
| 2009-01-29 | 24 | 31 | 24 | 31 | 5,547,703 | 2,543.49 |
| 2009-01-28 | 24 | 25 | 23 | 24 | 1,028,601 | 1,969.15 |
| 2009-01-27 | 25 | 26 | 24 | 25 | 1,870,271 | 2,051.20 |
| 2009-01-26 | 27 | 29 | 25 | 26 | 1,610,565 | 2,133.25 |
| 2009-01-23 | 28 | 28 | 26 | 27 | 1,943,642 | 2,215.29 |
| 2009-01-22 | 30 | 30 | 27 | 28 | 2,448,204 | 2,297.34 |
| 2009-01-21 | 30 | 33 | 29 | 30 | 2,127,857 | 2,461.44 |
| 2009-01-20 | 30 | 32 | 29 | 30 | 1,946,429 | 2,461.44 |
| 2009-01-19 | 32 | 32 | 30 | 30 | 1,755,168 | 2,461.44 |
| 2009-01-16 | 32 | 33 | 31 | 31 | 2,188,051 | 2,543.49 |
| 2009-01-15 | 32 | 33 | 31 | 32 | 1,316,792 | 2,625.53 |
| 2009-01-14 | 31 | 34 | 31 | 32 | 3,025,152 | 2,625.53 |
| 2009-01-13 | 32 | 32 | 30 | 30 | 2,243,388 | 2,461.44 |
| 2009-01-09 | 37 | 38 | 31 | 32 | 7,458,202 | 2,625.53 |
| 2009-01-08 | 28 | 37 | 28 | 36 | 11,678,912 | 2,953.72 |
| 2009-01-07 | 30 | 30 | 28 | 29 | 1,199,728 | 2,379.39 |
| 2009-01-06 | 31 | 31 | 29 | 29 | 1,545,455 | 2,379.39 |
| 2009-01-05 | 32 | 34 | 30 | 31 | 2,514,897 | 2,543.49 |
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
