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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1 | 1 | 1 | 1 | 84,827 | 82.05 |
| 2010-12-29 | 1 | 1 | 1 | 1 | 416,471 | 82.05 |
| 2010-12-28 | 1 | 1 | 1 | 1 | 774,997 | 82.05 |
| 2010-12-27 | 1 | 1 | 1 | 1 | 774,897 | 82.05 |
| 2010-12-24 | 1 | 1 | 1 | 1 | 453,236 | 82.05 |
| 2010-12-22 | 1 | 1 | 1 | 1 | 287,752 | 82.05 |
| 2010-12-21 | 1 | 1 | 1 | 1 | 617,246 | 82.05 |
| 2010-12-20 | 1 | 1 | 1 | 1 | 616,838 | 82.05 |
| 2010-12-17 | 1 | 1 | 1 | 1 | 3,690,271 | 82.05 |
| 2010-12-16 | 1 | 2 | 1 | 1 | 57,788,958 | 82.05 |
| 2010-12-15 | 1 | 1 | 1 | 1 | 1,249,700 | 82.05 |
| 2010-12-14 | 1 | 1 | 1 | 1 | 1,734,028 | 82.05 |
| 2010-12-13 | 1 | 1 | 1 | 1 | 2,061,721 | 82.05 |
| 2010-12-10 | 1 | 1 | 1 | 1 | 2,487,288 | 82.05 |
| 2010-12-09 | 1 | 1 | 1 | 1 | 20,733,547 | 82.05 |
| 2010-12-08 | 1 | 2 | 1 | 1 | 3,237,602 | 82.05 |
| 2010-12-07 | 1 | 2 | 1 | 1 | 709,627 | 82.05 |
| 2010-12-06 | 1 | 2 | 1 | 1 | 815,305 | 82.05 |
| 2010-12-03 | 1 | 2 | 1 | 1 | 623,994 | 82.05 |
| 2010-12-02 | 1 | 2 | 1 | 1 | 410,310 | 82.05 |
| 2010-12-01 | 1 | 2 | 1 | 1 | 539,396 | 82.05 |
| 2010-11-30 | 1 | 2 | 1 | 1 | 1,021,047 | 82.05 |
| 2010-11-29 | 1 | 2 | 1 | 1 | 10,086,112 | 82.05 |
| 2010-11-26 | 1 | 1 | 1 | 1 | 1,106,561 | 82.05 |
| 2010-11-25 | 1 | 1 | 1 | 1 | 1,520,633 | 82.05 |
| 2010-11-24 | 1 | 1 | 1 | 1 | 5,951,533 | 82.05 |
| 2010-11-22 | 1 | 2 | 1 | 1 | 18,649,761 | 82.05 |
| 2010-11-19 | 2 | 2 | 1 | 1 | 5,023,285 | 82.05 |
| 2010-11-18 | 1 | 2 | 1 | 1 | 19,392,471 | 82.05 |
| 2010-11-17 | 1 | 1 | 1 | 1 | 129,514 | 82.05 |
| 2010-11-16 | 1 | 1 | 1 | 1 | 75,830 | 82.05 |
| 2010-11-15 | 1 | 1 | 1 | 1 | 288,539 | 82.05 |
| 2010-11-12 | 1 | 1 | 1 | 1 | 353,798 | 82.05 |
| 2010-11-11 | 1 | 1 | 1 | 1 | 204,000 | 82.05 |
| 2010-11-10 | 1 | 1 | 1 | 1 | 86,459 | 82.05 |
| 2010-11-09 | 1 | 1 | 1 | 1 | 267,429 | 82.05 |
| 2010-11-08 | 1 | 1 | 1 | 1 | 208,937 | 82.05 |
| 2010-11-05 | 1 | 1 | 1 | 1 | 397,899 | 82.05 |
| 2010-11-04 | 1 | 1 | 1 | 1 | 634,992 | 82.05 |
| 2010-11-02 | 1 | 1 | 1 | 1 | 285,453 | 82.05 |
| 2010-11-01 | 1 | 1 | 1 | 1 | 5,516,909 | 82.05 |
| 2010-10-29 | 1 | 1 | 1 | 1 | 1,196,662 | 82.05 |
| 2010-10-28 | 1 | 1 | 1 | 1 | 428,702 | 82.05 |
| 2010-10-27 | 1 | 1 | 1 | 1 | 781,386 | 82.05 |
| 2010-10-26 | 1 | 2 | 1 | 1 | 19,394,043 | 82.05 |
| 2010-10-25 | 1 | 2 | 1 | 1 | 31,931,316 | 82.05 |
| 2010-10-22 | 1 | 2 | 1 | 1 | 25,312,205 | 82.05 |
| 2010-10-21 | 1 | 2 | 1 | 1 | 5,276,243 | 82.05 |
| 2010-10-20 | 1 | 2 | 1 | 1 | 6,198,281 | 82.05 |
| 2010-10-19 | 1 | 2 | 1 | 1 | 6,340,783 | 82.05 |
| 2010-10-18 | 1 | 2 | 1 | 1 | 22,639,269 | 82.05 |
| 2010-10-15 | 1 | 1 | 1 | 1 | 1,959,019 | 82.05 |
| 2010-10-14 | 1 | 2 | 1 | 1 | 10,385,977 | 82.05 |
| 2010-10-13 | 1 | 2 | 1 | 1 | 7,212,809 | 82.05 |
| 2010-10-12 | 1 | 2 | 1 | 1 | 4,229,418 | 82.05 |
| 2010-10-08 | 1 | 2 | 1 | 1 | 4,876,005 | 82.05 |
| 2010-10-07 | 1 | 2 | 1 | 1 | 2,034,610 | 82.05 |
| 2010-10-06 | 1 | 2 | 1 | 1 | 2,575,310 | 82.05 |
| 2010-10-05 | 1 | 2 | 1 | 1 | 3,007,237 | 82.05 |
| 2010-10-04 | 1 | 2 | 1 | 1 | 3,011,706 | 82.05 |
| 2010-10-01 | 1 | 2 | 1 | 1 | 2,359,635 | 82.05 |
| 2010-09-30 | 2 | 2 | 1 | 1 | 3,025,381 | 82.05 |
| 2010-09-29 | 2 | 2 | 1 | 1 | 3,433,362 | 82.05 |
| 2010-09-28 | 1 | 2 | 1 | 1 | 3,948,971 | 82.05 |
| 2010-09-27 | 2 | 2 | 1 | 2 | 3,771,067 | 164.10 |
| 2010-09-24 | 1 | 2 | 1 | 1 | 2,778,216 | 82.05 |
| 2010-09-22 | 1 | 2 | 1 | 2 | 2,724,172 | 164.10 |
| 2010-09-21 | 1 | 2 | 1 | 1 | 3,145,649 | 82.05 |
| 2010-09-17 | 2 | 2 | 1 | 1 | 3,510,346 | 82.05 |
| 2010-09-16 | 1 | 2 | 1 | 1 | 5,325,628 | 82.05 |
| 2010-09-15 | 1 | 2 | 1 | 1 | 24,938,750 | 82.05 |
| 2010-09-14 | 1 | 2 | 1 | 1 | 3,847,434 | 82.05 |
| 2010-09-13 | 2 | 2 | 1 | 1 | 49,193,163 | 82.05 |
| 2010-09-10 | 1 | 2 | 1 | 1 | 1,715,208 | 82.05 |
| 2010-09-09 | 2 | 2 | 1 | 2 | 507,478 | 164.10 |
| 2010-09-08 | 2 | 2 | 1 | 2 | 283,980 | 164.10 |
| 2010-09-07 | 1 | 2 | 1 | 2 | 564,248 | 164.10 |
| 2010-09-06 | 2 | 2 | 1 | 1 | 641,690 | 82.05 |
| 2010-09-03 | 2 | 2 | 1 | 1 | 645,940 | 82.05 |
| 2010-09-02 | 1 | 2 | 1 | 1 | 468,434 | 82.05 |
| 2010-09-01 | 2 | 2 | 1 | 2 | 723,203 | 164.10 |
| 2010-08-31 | 1 | 2 | 1 | 2 | 562,079 | 164.10 |
| 2010-08-30 | 2 | 2 | 1 | 1 | 631,648 | 82.05 |
| 2010-08-27 | 2 | 2 | 1 | 2 | 972,020 | 164.10 |
| 2010-08-26 | 2 | 2 | 1 | 1 | 1,598,722 | 82.05 |
| 2010-08-25 | 2 | 2 | 1 | 1 | 589,876 | 82.05 |
| 2010-08-24 | 1 | 2 | 1 | 2 | 947,646 | 164.10 |
| 2010-08-23 | 2 | 2 | 1 | 2 | 13,036,171 | 164.10 |
| 2010-08-20 | 1 | 2 | 1 | 2 | 1,601,459 | 164.10 |
| 2010-08-19 | 2 | 2 | 1 | 2 | 695,295 | 164.10 |
| 2010-08-18 | 2 | 2 | 1 | 1 | 1,015,643 | 82.05 |
| 2010-08-17 | 2 | 2 | 1 | 1 | 706,910 | 82.05 |
| 2010-08-16 | 1 | 2 | 1 | 1 | 1,203,142 | 82.05 |
| 2010-08-13 | 1 | 2 | 1 | 2 | 927,581 | 164.10 |
| 2010-08-12 | 1 | 2 | 1 | 1 | 2,275,465 | 82.05 |
| 2010-08-11 | 1 | 2 | 1 | 1 | 933,384 | 82.05 |
| 2010-08-10 | 1 | 2 | 1 | 2 | 1,768,365 | 164.10 |
| 2010-08-09 | 2 | 2 | 1 | 2 | 1,015,175 | 164.10 |
| 2010-08-06 | 2 | 2 | 1 | 2 | 1,160,753 | 164.10 |
| 2010-08-05 | 2 | 2 | 1 | 2 | 1,510,252 | 164.10 |
| 2010-08-04 | 1 | 2 | 1 | 1 | 1,125,411 | 82.05 |
| 2010-08-03 | 1 | 2 | 1 | 2 | 6,464,346 | 164.10 |
| 2010-08-02 | 1 | 2 | 1 | 1 | 4,962,026 | 82.05 |
| 2010-07-30 | 1 | 2 | 1 | 1 | 2,418,575 | 82.05 |
| 2010-07-29 | 1 | 2 | 1 | 1 | 1,482,265 | 82.05 |
| 2010-07-28 | 2 | 2 | 1 | 1 | 1,479,657 | 82.05 |
| 2010-07-27 | 1 | 2 | 1 | 1 | 1,510,133 | 82.05 |
| 2010-07-26 | 1 | 2 | 1 | 1 | 4,780,031 | 82.05 |
| 2010-07-23 | 1 | 2 | 1 | 1 | 8,563,768 | 82.05 |
| 2010-07-22 | 1 | 2 | 1 | 1 | 39,191,001 | 82.05 |
| 2010-07-21 | 1 | 2 | 1 | 1 | 19,481,826 | 82.05 |
| 2010-07-20 | 1 | 2 | 1 | 1 | 1,449,978 | 82.05 |
| 2010-07-16 | 1 | 2 | 1 | 1 | 6,384,505 | 82.05 |
| 2010-07-15 | 1 | 2 | 1 | 2 | 940,390 | 164.10 |
| 2010-07-14 | 2 | 2 | 1 | 1 | 1,731,729 | 82.05 |
| 2010-07-13 | 2 | 2 | 1 | 1 | 4,692,497 | 82.05 |
| 2010-07-12 | 1 | 2 | 1 | 1 | 2,159,984 | 82.05 |
| 2010-07-09 | 2 | 2 | 1 | 2 | 1,380,250 | 164.10 |
| 2010-07-08 | 1 | 2 | 1 | 1 | 34,481,465 | 82.05 |
| 2010-07-07 | 2 | 2 | 1 | 1 | 64,163,849 | 82.05 |
| 2010-07-06 | 2 | 2 | 1 | 2 | 3,194,189 | 164.10 |
| 2010-07-05 | 2 | 2 | 1 | 2 | 2,059,551 | 164.10 |
| 2010-07-02 | 2 | 2 | 1 | 2 | 2,415,808 | 164.10 |
| 2010-07-01 | 2 | 2 | 1 | 2 | 4,567,551 | 164.10 |
| 2010-06-30 | 2 | 2 | 1 | 2 | 361,382 | 164.10 |
| 2010-06-29 | 2 | 2 | 1 | 2 | 1,452,497 | 164.10 |
| 2010-06-28 | 2 | 2 | 1 | 2 | 374,042 | 164.10 |
| 2010-06-25 | 2 | 2 | 1 | 2 | 739,396 | 164.10 |
| 2010-06-24 | 2 | 2 | 1 | 2 | 1,100,818 | 164.10 |
| 2010-06-23 | 2 | 2 | 1 | 2 | 968,477 | 164.10 |
| 2010-06-22 | 2 | 3 | 1 | 2 | 8,309,009 | 164.10 |
| 2010-06-21 | 2 | 3 | 1 | 2 | 10,408,460 | 164.10 |
| 2010-06-18 | 2 | 3 | 1 | 2 | 13,273,702 | 164.10 |
| 2010-06-17 | 2 | 3 | 1 | 2 | 15,591,566 | 164.10 |
| 2010-06-16 | 2 | 3 | 2 | 2 | 1,663,862 | 164.10 |
| 2010-06-15 | 2 | 3 | 2 | 2 | 299,337 | 164.10 |
| 2010-06-14 | 2 | 3 | 2 | 2 | 565,711 | 164.10 |
| 2010-06-11 | 3 | 3 | 2 | 3 | 271,649 | 246.14 |
| 2010-06-10 | 2 | 3 | 2 | 3 | 874,713 | 246.14 |
| 2010-06-09 | 2 | 3 | 2 | 3 | 595,012 | 246.14 |
| 2010-06-08 | 3 | 3 | 2 | 3 | 710,583 | 246.14 |
| 2010-06-07 | 3 | 3 | 2 | 3 | 622,800 | 246.14 |
| 2010-06-04 | 3 | 4 | 2 | 3 | 4,414,041 | 246.14 |
| 2010-06-03 | 3 | 3 | 2 | 3 | 198,566 | 246.14 |
| 2010-06-02 | 3 | 3 | 2 | 3 | 1,686,375 | 246.14 |
| 2010-06-01 | 2 | 3 | 2 | 3 | 765,502 | 246.14 |
| 2010-05-31 | 3 | 3 | 2 | 3 | 1,721,468 | 246.14 |
| 2010-05-28 | 2 | 3 | 2 | 3 | 2,666,228 | 246.14 |
| 2010-05-27 | 3 | 3 | 2 | 3 | 610,319 | 246.14 |
| 2010-05-26 | 3 | 3 | 2 | 3 | 946,591 | 246.14 |
| 2010-05-25 | 3 | 3 | 2 | 3 | 771,473 | 246.14 |
| 2010-05-24 | 3 | 3 | 2 | 3 | 3,970,847 | 246.14 |
| 2010-05-21 | 3 | 3 | 2 | 3 | 5,355,018 | 246.14 |
| 2010-05-20 | 3 | 4 | 3 | 3 | 6,358,310 | 246.14 |
| 2010-05-19 | 4 | 4 | 3 | 3 | 4,027,657 | 246.14 |
| 2010-05-18 | 3 | 4 | 2 | 3 | 7,197,173 | 246.14 |
| 2010-05-17 | 2 | 3 | 2 | 3 | 888,577 | 246.14 |
| 2010-05-14 | 2 | 3 | 2 | 3 | 806,427 | 246.14 |
| 2010-05-13 | 3 | 3 | 2 | 3 | 989,049 | 246.14 |
| 2010-05-12 | 2 | 3 | 2 | 3 | 226,961 | 246.14 |
| 2010-05-11 | 3 | 3 | 2 | 3 | 988,104 | 246.14 |
| 2010-05-10 | 2 | 3 | 2 | 3 | 1,797,935 | 246.14 |
| 2010-05-07 | 2 | 3 | 2 | 3 | 1,044,655 | 246.14 |
| 2010-05-06 | 3 | 3 | 2 | 3 | 710,583 | 246.14 |
| 2010-04-30 | 3 | 3 | 2 | 3 | 2,764,929 | 246.14 |
| 2010-04-28 | 3 | 4 | 3 | 3 | 761,023 | 246.14 |
| 2010-04-27 | 3 | 4 | 3 | 3 | 196,755 | 246.14 |
| 2010-04-26 | 3 | 4 | 3 | 3 | 1,160,654 | 246.14 |
| 2010-04-23 | 3 | 4 | 3 | 3 | 1,200,325 | 246.14 |
| 2010-04-22 | 3 | 4 | 3 | 3 | 953,409 | 246.14 |
| 2010-04-21 | 3 | 4 | 3 | 3 | 2,016,038 | 246.14 |
| 2010-04-20 | 3 | 4 | 3 | 3 | 1,778,716 | 246.14 |
| 2010-04-19 | 3 | 4 | 2 | 3 | 5,093,760 | 246.14 |
| 2010-04-16 | 3 | 4 | 2 | 3 | 12,775,132 | 246.14 |
| 2010-04-15 | 3 | 4 | 3 | 3 | 1,238,693 | 246.14 |
| 2010-04-14 | 3 | 4 | 3 | 3 | 920,505 | 246.14 |
| 2010-04-13 | 4 | 4 | 3 | 3 | 552,136 | 246.14 |
| 2010-04-12 | 4 | 4 | 3 | 4 | 498,053 | 328.19 |
| 2010-04-09 | 4 | 4 | 3 | 4 | 377,556 | 328.19 |
| 2010-04-08 | 4 | 4 | 3 | 4 | 1,601,240 | 328.19 |
| 2010-04-07 | 4 | 4 | 3 | 3 | 848,955 | 246.14 |
| 2010-04-06 | 3 | 4 | 3 | 4 | 471,240 | 328.19 |
| 2010-04-05 | 3 | 4 | 3 | 4 | 1,137,603 | 328.19 |
| 2010-04-02 | 3 | 4 | 2 | 4 | 2,391,693 | 328.19 |
| 2010-04-01 | 3 | 4 | 2 | 3 | 3,508,763 | 246.14 |
| 2010-03-31 | 3 | 4 | 3 | 3 | 677,221 | 246.14 |
| 2010-03-30 | 3 | 4 | 2 | 3 | 3,626,593 | 246.14 |
| 2010-03-29 | 3 | 3 | 2 | 3 | 2,640,978 | 246.14 |
| 2010-03-26 | 2 | 3 | 2 | 3 | 693,355 | 246.14 |
| 2010-03-25 | 3 | 4 | 2 | 3 | 4,036,157 | 246.14 |
| 2010-03-24 | 3 | 4 | 3 | 3 | 720,535 | 246.14 |
| 2010-03-23 | 3 | 4 | 2 | 3 | 9,194,729 | 246.14 |
| 2010-03-19 | 3 | 3 | 2 | 3 | 3,677,760 | 246.14 |
| 2010-03-18 | 3 | 3 | 2 | 3 | 2,086,344 | 246.14 |
| 2010-03-17 | 2 | 3 | 2 | 3 | 399,979 | 246.14 |
| 2010-03-16 | 3 | 3 | 2 | 3 | 799,271 | 246.14 |
| 2010-03-15 | 3 | 3 | 2 | 3 | 971,045 | 246.14 |
| 2010-03-12 | 2 | 3 | 2 | 3 | 975,693 | 246.14 |
| 2010-03-11 | 3 | 3 | 2 | 3 | 1,938,069 | 246.14 |
| 2010-03-10 | 3 | 3 | 2 | 2 | 1,579,125 | 164.10 |
| 2010-03-09 | 2 | 3 | 2 | 2 | 344,005 | 164.10 |
| 2010-03-08 | 2 | 3 | 2 | 2 | 537,645 | 164.10 |
| 2010-03-05 | 3 | 3 | 2 | 2 | 352,763 | 164.10 |
| 2010-03-04 | 2 | 3 | 2 | 3 | 747,806 | 246.14 |
| 2010-03-03 | 2 | 3 | 2 | 2 | 1,030,671 | 164.10 |
| 2010-03-02 | 2 | 3 | 2 | 2 | 381,268 | 164.10 |
| 2010-03-01 | 3 | 3 | 2 | 2 | 526,199 | 164.10 |
| 2010-02-26 | 3 | 3 | 2 | 2 | 557,192 | 164.10 |
| 2010-02-25 | 3 | 3 | 2 | 2 | 3,106,774 | 164.10 |
| 2010-02-24 | 2 | 3 | 2 | 2 | 1,162,166 | 164.10 |
| 2010-02-23 | 2 | 3 | 2 | 3 | 1,253,562 | 246.14 |
| 2010-02-22 | 2 | 3 | 2 | 2 | 1,621,623 | 164.10 |
| 2010-02-19 | 2 | 3 | 2 | 2 | 1,132,527 | 164.10 |
| 2010-02-18 | 2 | 3 | 2 | 3 | 842,337 | 246.14 |
| 2010-02-17 | 3 | 3 | 2 | 2 | 482,218 | 164.10 |
| 2010-02-16 | 2 | 3 | 2 | 2 | 887,363 | 164.10 |
| 2010-02-15 | 3 | 3 | 2 | 3 | 709,458 | 246.14 |
| 2010-02-12 | 2 | 3 | 2 | 2 | 1,594,631 | 164.10 |
| 2010-02-10 | 3 | 3 | 2 | 2 | 1,309,436 | 164.10 |
| 2010-02-09 | 2 | 3 | 2 | 2 | 976,091 | 164.10 |
| 2010-02-08 | 2 | 3 | 2 | 2 | 2,992,487 | 164.10 |
| 2010-02-05 | 3 | 3 | 2 | 2 | 1,139,783 | 164.10 |
| 2010-02-04 | 2 | 3 | 2 | 3 | 647,393 | 246.14 |
| 2010-02-03 | 2 | 3 | 1 | 2 | 8,917,337 | 164.10 |
| 2010-02-02 | 2 | 2 | 1 | 2 | 599,142 | 164.10 |
| 2010-02-01 | 2 | 2 | 1 | 2 | 1,480,454 | 164.10 |
| 2010-01-29 | 2 | 2 | 1 | 2 | 2,183,582 | 164.10 |
| 2010-01-28 | 1 | 2 | 1 | 2 | 4,435,051 | 164.10 |
| 2010-01-27 | 1 | 2 | 1 | 1 | 3,559,443 | 82.05 |
| 2010-01-26 | 2 | 2 | 1 | 1 | 4,517,489 | 82.05 |
| 2010-01-25 | 2 | 3 | 1 | 1 | 12,722,741 | 82.05 |
| 2010-01-22 | 2 | 3 | 1 | 1 | 9,919,335 | 82.05 |
| 2010-01-21 | 3 | 3 | 2 | 2 | 4,816,060 | 164.10 |
| 2010-01-20 | 2 | 3 | 2 | 2 | 12,744,408 | 164.10 |
| 2010-01-19 | 3 | 3 | 2 | 2 | 11,623,525 | 164.10 |
| 2010-01-18 | 3 | 4 | 2 | 3 | 4,305,815 | 246.14 |
| 2010-01-15 | 3 | 4 | 2 | 3 | 13,337,867 | 246.14 |
| 2010-01-14 | 4 | 4 | 3 | 3 | 2,823,291 | 246.14 |
| 2010-01-13 | 3 | 4 | 3 | 4 | 611,414 | 328.19 |
| 2010-01-12 | 5 | 5 | 3 | 4 | 8,286,844 | 328.19 |
| 2010-01-08 | 4 | 5 | 4 | 5 | 496,709 | 410.24 |
| 2010-01-07 | 5 | 5 | 4 | 4 | 578,291 | 328.19 |
| 2010-01-06 | 5 | 5 | 4 | 4 | 842,098 | 328.19 |
| 2010-01-05 | 4 | 5 | 4 | 4 | 1,478,194 | 328.19 |
| 2010-01-04 | 4 | 5 | 4 | 4 | 4,366,994 | 328.19 |
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
