1757 (株)創建エース の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30111184,82782.05
2010-12-291111416,47182.05
2010-12-281111774,99782.05
2010-12-271111774,89782.05
2010-12-241111453,23682.05
2010-12-221111287,75282.05
2010-12-211111617,24682.05
2010-12-201111616,83882.05
2010-12-1711113,690,27182.05
2010-12-16121157,788,95882.05
2010-12-1511111,249,70082.05
2010-12-1411111,734,02882.05
2010-12-1311112,061,72182.05
2010-12-1011112,487,28882.05
2010-12-09111120,733,54782.05
2010-12-0812113,237,60282.05
2010-12-071211709,62782.05
2010-12-061211815,30582.05
2010-12-031211623,99482.05
2010-12-021211410,31082.05
2010-12-011211539,39682.05
2010-11-3012111,021,04782.05
2010-11-29121110,086,11282.05
2010-11-2611111,106,56182.05
2010-11-2511111,520,63382.05
2010-11-2411115,951,53382.05
2010-11-22121118,649,76182.05
2010-11-1922115,023,28582.05
2010-11-18121119,392,47182.05
2010-11-171111129,51482.05
2010-11-16111175,83082.05
2010-11-151111288,53982.05
2010-11-121111353,79882.05
2010-11-111111204,00082.05
2010-11-10111186,45982.05
2010-11-091111267,42982.05
2010-11-081111208,93782.05
2010-11-051111397,89982.05
2010-11-041111634,99282.05
2010-11-021111285,45382.05
2010-11-0111115,516,90982.05
2010-10-2911111,196,66282.05
2010-10-281111428,70282.05
2010-10-271111781,38682.05
2010-10-26121119,394,04382.05
2010-10-25121131,931,31682.05
2010-10-22121125,312,20582.05
2010-10-2112115,276,24382.05
2010-10-2012116,198,28182.05
2010-10-1912116,340,78382.05
2010-10-18121122,639,26982.05
2010-10-1511111,959,01982.05
2010-10-14121110,385,97782.05
2010-10-1312117,212,80982.05
2010-10-1212114,229,41882.05
2010-10-0812114,876,00582.05
2010-10-0712112,034,61082.05
2010-10-0612112,575,31082.05
2010-10-0512113,007,23782.05
2010-10-0412113,011,70682.05
2010-10-0112112,359,63582.05
2010-09-3022113,025,38182.05
2010-09-2922113,433,36282.05
2010-09-2812113,948,97182.05
2010-09-2722123,771,067164.10
2010-09-2412112,778,21682.05
2010-09-2212122,724,172164.10
2010-09-2112113,145,64982.05
2010-09-1722113,510,34682.05
2010-09-1612115,325,62882.05
2010-09-15121124,938,75082.05
2010-09-1412113,847,43482.05
2010-09-13221149,193,16382.05
2010-09-1012111,715,20882.05
2010-09-092212507,478164.10
2010-09-082212283,980164.10
2010-09-071212564,248164.10
2010-09-062211641,69082.05
2010-09-032211645,94082.05
2010-09-021211468,43482.05
2010-09-012212723,203164.10
2010-08-311212562,079164.10
2010-08-302211631,64882.05
2010-08-272212972,020164.10
2010-08-2622111,598,72282.05
2010-08-252211589,87682.05
2010-08-241212947,646164.10
2010-08-23221213,036,171164.10
2010-08-2012121,601,459164.10
2010-08-192212695,295164.10
2010-08-1822111,015,64382.05
2010-08-172211706,91082.05
2010-08-1612111,203,14282.05
2010-08-131212927,581164.10
2010-08-1212112,275,46582.05
2010-08-111211933,38482.05
2010-08-1012121,768,365164.10
2010-08-0922121,015,175164.10
2010-08-0622121,160,753164.10
2010-08-0522121,510,252164.10
2010-08-0412111,125,41182.05
2010-08-0312126,464,346164.10
2010-08-0212114,962,02682.05
2010-07-3012112,418,57582.05
2010-07-2912111,482,26582.05
2010-07-2822111,479,65782.05
2010-07-2712111,510,13382.05
2010-07-2612114,780,03182.05
2010-07-2312118,563,76882.05
2010-07-22121139,191,00182.05
2010-07-21121119,481,82682.05
2010-07-2012111,449,97882.05
2010-07-1612116,384,50582.05
2010-07-151212940,390164.10
2010-07-1422111,731,72982.05
2010-07-1322114,692,49782.05
2010-07-1212112,159,98482.05
2010-07-0922121,380,250164.10
2010-07-08121134,481,46582.05
2010-07-07221164,163,84982.05
2010-07-0622123,194,189164.10
2010-07-0522122,059,551164.10
2010-07-0222122,415,808164.10
2010-07-0122124,567,551164.10
2010-06-302212361,382164.10
2010-06-2922121,452,497164.10
2010-06-282212374,042164.10
2010-06-252212739,396164.10
2010-06-2422121,100,818164.10
2010-06-232212968,477164.10
2010-06-2223128,309,009164.10
2010-06-21231210,408,460164.10
2010-06-18231213,273,702164.10
2010-06-17231215,591,566164.10
2010-06-1623221,663,862164.10
2010-06-152322299,337164.10
2010-06-142322565,711164.10
2010-06-113323271,649246.14
2010-06-102323874,713246.14
2010-06-092323595,012246.14
2010-06-083323710,583246.14
2010-06-073323622,800246.14
2010-06-0434234,414,041246.14
2010-06-033323198,566246.14
2010-06-0233231,686,375246.14
2010-06-012323765,502246.14
2010-05-3133231,721,468246.14
2010-05-2823232,666,228246.14
2010-05-273323610,319246.14
2010-05-263323946,591246.14
2010-05-253323771,473246.14
2010-05-2433233,970,847246.14
2010-05-2133235,355,018246.14
2010-05-2034336,358,310246.14
2010-05-1944334,027,657246.14
2010-05-1834237,197,173246.14
2010-05-172323888,577246.14
2010-05-142323806,427246.14
2010-05-133323989,049246.14
2010-05-122323226,961246.14
2010-05-113323988,104246.14
2010-05-1023231,797,935246.14
2010-05-0723231,044,655246.14
2010-05-063323710,583246.14
2010-04-3033232,764,929246.14
2010-04-283433761,023246.14
2010-04-273433196,755246.14
2010-04-2634331,160,654246.14
2010-04-2334331,200,325246.14
2010-04-223433953,409246.14
2010-04-2134332,016,038246.14
2010-04-2034331,778,716246.14
2010-04-1934235,093,760246.14
2010-04-16342312,775,132246.14
2010-04-1534331,238,693246.14
2010-04-143433920,505246.14
2010-04-134433552,136246.14
2010-04-124434498,053328.19
2010-04-094434377,556328.19
2010-04-0844341,601,240328.19
2010-04-074433848,955246.14
2010-04-063434471,240328.19
2010-04-0534341,137,603328.19
2010-04-0234242,391,693328.19
2010-04-0134233,508,763246.14
2010-03-313433677,221246.14
2010-03-3034233,626,593246.14
2010-03-2933232,640,978246.14
2010-03-262323693,355246.14
2010-03-2534234,036,157246.14
2010-03-243433720,535246.14
2010-03-2334239,194,729246.14
2010-03-1933233,677,760246.14
2010-03-1833232,086,344246.14
2010-03-172323399,979246.14
2010-03-163323799,271246.14
2010-03-153323971,045246.14
2010-03-122323975,693246.14
2010-03-1133231,938,069246.14
2010-03-1033221,579,125164.10
2010-03-092322344,005164.10
2010-03-082322537,645164.10
2010-03-053322352,763164.10
2010-03-042323747,806246.14
2010-03-0323221,030,671164.10
2010-03-022322381,268164.10
2010-03-013322526,199164.10
2010-02-263322557,192164.10
2010-02-2533223,106,774164.10
2010-02-2423221,162,166164.10
2010-02-2323231,253,562246.14
2010-02-2223221,621,623164.10
2010-02-1923221,132,527164.10
2010-02-182323842,337246.14
2010-02-173322482,218164.10
2010-02-162322887,363164.10
2010-02-153323709,458246.14
2010-02-1223221,594,631164.10
2010-02-1033221,309,436164.10
2010-02-092322976,091164.10
2010-02-0823222,992,487164.10
2010-02-0533221,139,783164.10
2010-02-042323647,393246.14
2010-02-0323128,917,337164.10
2010-02-022212599,142164.10
2010-02-0122121,480,454164.10
2010-01-2922122,183,582164.10
2010-01-2812124,435,051164.10
2010-01-2712113,559,44382.05
2010-01-2622114,517,48982.05
2010-01-25231112,722,74182.05
2010-01-2223119,919,33582.05
2010-01-2133224,816,060164.10
2010-01-20232212,744,408164.10
2010-01-19332211,623,525164.10
2010-01-1834234,305,815246.14
2010-01-15342313,337,867246.14
2010-01-1444332,823,291246.14
2010-01-133434611,414328.19
2010-01-1255348,286,844328.19
2010-01-084545496,709410.24
2010-01-075544578,291328.19
2010-01-065544842,098328.19
2010-01-0545441,478,194328.19
2010-01-0445444,366,994328.19

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