1757 (株)創建エース の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 3 | 3 | 2 | 2 | 13,969,873 | 164.10 |
| 2011-12-29 | 3 | 3 | 2 | 3 | 1,072,513 | 246.14 |
| 2011-12-28 | 3 | 3 | 2 | 3 | 3,696,720 | 246.14 |
| 2011-12-27 | 3 | 3 | 2 | 2 | 2,195,664 | 164.10 |
| 2011-12-26 | 3 | 3 | 2 | 3 | 5,593,395 | 246.14 |
| 2011-12-22 | 3 | 4 | 2 | 3 | 24,505,758 | 246.14 |
| 2011-12-21 | 3 | 4 | 3 | 3 | 12,455,033 | 246.14 |
| 2011-12-20 | 3 | 3 | 2 | 3 | 15,163,411 | 246.14 |
| 2011-12-19 | 3 | 3 | 2 | 3 | 8,823,613 | 246.14 |
| 2011-12-16 | 2 | 3 | 2 | 2 | 5,695,520 | 164.10 |
| 2011-12-15 | 3 | 3 | 2 | 3 | 4,541,485 | 246.14 |
| 2011-12-14 | 2 | 3 | 2 | 3 | 4,671,686 | 246.14 |
| 2011-12-13 | 3 | 3 | 2 | 3 | 7,435,610 | 246.14 |
| 2011-12-12 | 3 | 3 | 2 | 3 | 11,221,128 | 246.14 |
| 2011-12-09 | 3 | 4 | 2 | 3 | 38,047,685 | 246.14 |
| 2011-12-08 | 3 | 4 | 2 | 3 | 68,219,792 | 246.14 |
| 2011-12-07 | 4 | 4 | 3 | 3 | 7,820,212 | 246.14 |
| 2011-12-06 | 4 | 4 | 3 | 3 | 3,484,180 | 246.14 |
| 2011-12-05 | 3 | 4 | 3 | 3 | 7,000,966 | 246.14 |
| 2011-12-02 | 4 | 4 | 3 | 3 | 10,142,037 | 246.14 |
| 2011-12-01 | 4 | 4 | 3 | 3 | 4,307,209 | 246.14 |
| 2011-11-30 | 3 | 4 | 3 | 3 | 4,251,195 | 246.14 |
| 2011-11-29 | 4 | 4 | 3 | 3 | 2,516,300 | 246.14 |
| 2011-11-28 | 3 | 4 | 3 | 3 | 3,431,600 | 246.14 |
| 2011-11-25 | 3 | 4 | 3 | 3 | 7,010,321 | 246.14 |
| 2011-11-24 | 4 | 4 | 3 | 3 | 6,829,122 | 246.14 |
| 2011-11-22 | 3 | 4 | 3 | 3 | 4,034,107 | 246.14 |
| 2011-11-21 | 3 | 4 | 3 | 4 | 6,045,736 | 328.19 |
| 2011-11-18 | 3 | 4 | 3 | 3 | 3,148,376 | 246.14 |
| 2011-11-17 | 3 | 4 | 3 | 4 | 6,894,890 | 328.19 |
| 2011-11-16 | 3 | 4 | 3 | 3 | 1,901,463 | 246.14 |
| 2011-11-15 | 3 | 4 | 3 | 4 | 3,443,006 | 328.19 |
| 2011-11-14 | 4 | 4 | 3 | 4 | 5,521,746 | 328.19 |
| 2011-11-11 | 3 | 4 | 3 | 4 | 3,220,384 | 328.19 |
| 2011-11-10 | 3 | 4 | 3 | 3 | 12,829,941 | 246.14 |
| 2011-11-09 | 3 | 4 | 3 | 3 | 5,235,228 | 246.14 |
| 2011-11-08 | 3 | 4 | 2 | 3 | 44,200,910 | 246.14 |
| 2011-11-07 | 3 | 4 | 2 | 3 | 37,412,634 | 246.14 |
| 2011-11-04 | 3 | 4 | 2 | 3 | 48,910,068 | 246.14 |
| 2011-11-02 | 3 | 4 | 3 | 3 | 22,288,984 | 246.14 |
| 2011-11-01 | 4 | 4 | 3 | 3 | 5,866,259 | 246.14 |
| 2011-10-31 | 4 | 4 | 3 | 3 | 4,495,115 | 246.14 |
| 2011-10-28 | 3 | 4 | 3 | 3 | 7,081,045 | 246.14 |
| 2011-10-27 | 3 | 4 | 3 | 3 | 3,943,228 | 246.14 |
| 2011-10-26 | 3 | 4 | 3 | 3 | 4,860,708 | 246.14 |
| 2011-10-25 | 4 | 4 | 3 | 4 | 8,282,614 | 328.19 |
| 2011-10-24 | 3 | 4 | 2 | 4 | 43,986,041 | 328.19 |
| 2011-10-21 | 4 | 4 | 3 | 3 | 5,630,957 | 246.14 |
| 2011-10-20 | 3 | 4 | 3 | 3 | 5,525,936 | 246.14 |
| 2011-10-19 | 3 | 4 | 3 | 3 | 2,132,664 | 246.14 |
| 2011-10-18 | 3 | 4 | 3 | 3 | 6,455,777 | 246.14 |
| 2011-10-17 | 3 | 4 | 3 | 3 | 6,069,881 | 246.14 |
| 2011-10-14 | 4 | 4 | 3 | 3 | 4,923,270 | 246.14 |
| 2011-10-13 | 4 | 4 | 3 | 3 | 3,947,608 | 246.14 |
| 2011-10-12 | 4 | 4 | 3 | 3 | 5,302,866 | 246.14 |
| 2011-10-11 | 4 | 4 | 3 | 4 | 7,427,230 | 328.19 |
| 2011-10-07 | 4 | 4 | 3 | 3 | 1,624,628 | 246.14 |
| 2011-10-06 | 3 | 4 | 3 | 3 | 1,743,971 | 246.14 |
| 2011-10-05 | 3 | 4 | 3 | 3 | 4,870,163 | 246.14 |
| 2011-10-04 | 3 | 4 | 2 | 3 | 23,197,018 | 246.14 |
| 2011-10-03 | 3 | 4 | 2 | 3 | 41,377,280 | 246.14 |
| 2011-09-30 | 3 | 4 | 3 | 3 | 12,438,432 | 246.14 |
| 2011-09-29 | 3 | 4 | 3 | 3 | 5,054,766 | 246.14 |
| 2011-09-28 | 3 | 4 | 3 | 3 | 8,927,071 | 246.14 |
| 2011-09-27 | 4 | 4 | 3 | 3 | 8,191,756 | 246.14 |
| 2011-09-26 | 3 | 4 | 3 | 3 | 14,692,668 | 246.14 |
| 2011-09-22 | 3 | 4 | 3 | 3 | 17,706,912 | 246.14 |
| 2011-09-21 | 3 | 4 | 3 | 3 | 16,659,132 | 246.14 |
| 2011-09-20 | 3 | 4 | 3 | 4 | 3,514,287 | 328.19 |
| 2011-09-16 | 3 | 4 | 3 | 3 | 25,423,168 | 246.14 |
| 2011-09-15 | 3 | 4 | 2 | 3 | 91,432,277 | 246.14 |
| 2011-09-14 | 3 | 4 | 3 | 4 | 5,467,743 | 328.19 |
| 2011-09-13 | 4 | 4 | 3 | 3 | 6,023,810 | 246.14 |
| 2011-09-12 | 4 | 4 | 3 | 4 | 12,056,527 | 328.19 |
| 2011-09-09 | 4 | 5 | 3 | 4 | 24,674,317 | 328.19 |
| 2011-09-08 | 3 | 4 | 3 | 4 | 19,422,070 | 328.19 |
| 2011-09-07 | 4 | 5 | 3 | 4 | 74,838,933 | 328.19 |
| 2011-09-06 | 4 | 5 | 4 | 4 | 10,906,682 | 328.19 |
| 2011-09-05 | 5 | 6 | 4 | 5 | 12,367,549 | 410.24 |
| 2011-09-02 | 5 | 6 | 4 | 5 | 45,308,297 | 410.24 |
| 2011-09-01 | 4 | 6 | 4 | 5 | 31,360,767 | 410.24 |
| 2011-08-31 | 5 | 6 | 4 | 5 | 72,359,407 | 410.24 |
| 2011-08-30 | 5 | 5 | 4 | 5 | 27,581,161 | 410.24 |
| 2011-08-29 | 3 | 5 | 3 | 5 | 24,915,720 | 410.24 |
| 2011-08-26 | 4 | 5 | 3 | 4 | 63,476,407 | 328.19 |
| 2011-08-25 | 6 | 6 | 3 | 4 | 162,514,106 | 328.19 |
| 2011-08-24 | 5 | 6 | 4 | 5 | 77,476,069 | 410.24 |
| 2011-08-23 | 4 | 5 | 3 | 5 | 71,085,522 | 410.24 |
| 2011-08-22 | 4 | 6 | 3 | 4 | 150,099,879 | 328.19 |
| 2011-08-19 | 3 | 4 | 2 | 4 | 61,720,293 | 328.19 |
| 2011-08-18 | 3 | 5 | 2 | 3 | 171,389,035 | 246.14 |
| 2011-08-17 | 3 | 4 | 2 | 3 | 108,660,992 | 246.14 |
| 2011-08-16 | 2 | 3 | 2 | 3 | 15,643,439 | 246.14 |
| 2011-08-15 | 2 | 3 | 1 | 3 | 146,169,450 | 246.14 |
| 2011-08-12 | 2 | 2 | 1 | 2 | 9,277,953 | 164.10 |
| 2011-08-11 | 2 | 2 | 1 | 2 | 10,738,064 | 164.10 |
| 2011-08-10 | 1 | 2 | 1 | 2 | 12,287,937 | 164.10 |
| 2011-08-09 | 2 | 2 | 1 | 2 | 9,804,750 | 164.10 |
| 2011-08-08 | 2 | 2 | 1 | 2 | 20,084,571 | 164.10 |
| 2011-08-05 | 1 | 2 | 1 | 2 | 12,947,433 | 164.10 |
| 2011-08-04 | 1 | 2 | 1 | 2 | 10,380,832 | 164.10 |
| 2011-08-03 | 1 | 2 | 1 | 1 | 36,653,731 | 82.05 |
| 2011-08-02 | 1 | 2 | 1 | 1 | 289,565,392 | 82.05 |
| 2011-08-01 | 1 | 1 | 1 | 1 | 37,653,011 | 82.05 |
| 2011-07-29 | 1 | 1 | 1 | 1 | 1,070,860 | 82.05 |
| 2011-07-28 | 1 | 1 | 1 | 1 | 1,244,316 | 82.05 |
| 2011-07-27 | 1 | 1 | 1 | 1 | 3,866,304 | 82.05 |
| 2011-07-26 | 1 | 1 | 1 | 1 | 22,265,058 | 82.05 |
| 2011-07-25 | 1 | 1 | 1 | 1 | 2,616,454 | 82.05 |
| 2011-07-22 | 1 | 1 | 1 | 1 | 1,226,749 | 82.05 |
| 2011-07-21 | 1 | 1 | 1 | 1 | 2,482,083 | 82.05 |
| 2011-07-20 | 1 | 1 | 1 | 1 | 11,849,053 | 82.05 |
| 2011-07-19 | 1 | 1 | 1 | 1 | 5,075,149 | 82.05 |
| 2011-07-15 | 1 | 1 | 1 | 1 | 7,493,893 | 82.05 |
| 2011-07-14 | 1 | 2 | 1 | 1 | 108,480,500 | 82.05 |
| 2011-07-13 | 1 | 1 | 1 | 1 | 1,986,140 | 82.05 |
| 2011-07-12 | 1 | 1 | 1 | 1 | 4,087,891 | 82.05 |
| 2011-07-11 | 1 | 1 | 1 | 1 | 1,382,997 | 82.05 |
| 2011-07-08 | 1 | 1 | 1 | 1 | 4,223,238 | 82.05 |
| 2011-07-07 | 1 | 1 | 1 | 1 | 4,061,178 | 82.05 |
| 2011-07-06 | 1 | 1 | 1 | 1 | 5,826,299 | 82.05 |
| 2011-07-05 | 1 | 1 | 1 | 1 | 1,299,315 | 82.05 |
| 2011-07-04 | 1 | 1 | 1 | 1 | 524,746 | 82.05 |
| 2011-07-01 | 1 | 1 | 1 | 1 | 1,166,775 | 82.05 |
| 2011-06-30 | 1 | 1 | 1 | 1 | 256,750 | 82.05 |
| 2011-06-29 | 1 | 1 | 1 | 1 | 477,739 | 82.05 |
| 2011-06-28 | 1 | 1 | 1 | 1 | 383,657 | 82.05 |
| 2011-06-27 | 1 | 1 | 1 | 1 | 755,499 | 82.05 |
| 2011-06-24 | 1 | 1 | 1 | 1 | 149,490 | 82.05 |
| 2011-06-23 | 1 | 1 | 1 | 1 | 191,211 | 82.05 |
| 2011-06-22 | 1 | 1 | 1 | 1 | 610,777 | 82.05 |
| 2011-06-21 | 1 | 1 | 1 | 1 | 1,312,014 | 82.05 |
| 2011-06-20 | 1 | 1 | 1 | 1 | 2,015,590 | 82.05 |
| 2011-06-17 | 1 | 1 | 1 | 1 | 261,925 | 82.05 |
| 2011-06-16 | 1 | 1 | 1 | 1 | 671,807 | 82.05 |
| 2011-06-15 | 1 | 1 | 1 | 1 | 592,613 | 82.05 |
| 2011-06-14 | 1 | 1 | 1 | 1 | 256,760 | 82.05 |
| 2011-06-13 | 1 | 1 | 1 | 1 | 485,950 | 82.05 |
| 2011-06-10 | 1 | 1 | 1 | 1 | 3,493,675 | 82.05 |
| 2011-06-09 | 1 | 1 | 1 | 1 | 371,166 | 82.05 |
| 2011-06-08 | 1 | 1 | 1 | 1 | 2,093,380 | 82.05 |
| 2011-06-07 | 1 | 1 | 1 | 1 | 231,161 | 82.05 |
| 2011-06-06 | 1 | 1 | 1 | 1 | 2,154,410 | 82.05 |
| 2011-06-03 | 1 | 1 | 1 | 1 | 435,550 | 82.05 |
| 2011-06-02 | 1 | 1 | 1 | 1 | 5,001,240 | 82.05 |
| 2011-06-01 | 1 | 1 | 1 | 1 | 1,495,462 | 82.05 |
| 2011-05-31 | 1 | 1 | 1 | 1 | 955,628 | 82.05 |
| 2011-05-30 | 1 | 1 | 1 | 1 | 6,303,680 | 82.05 |
| 2011-05-27 | 1 | 1 | 1 | 1 | 2,882,609 | 82.05 |
| 2011-05-26 | 1 | 1 | 1 | 1 | 7,797,420 | 82.05 |
| 2011-05-25 | 1 | 1 | 1 | 1 | 3,551,212 | 82.05 |
| 2011-05-24 | 1 | 1 | 1 | 1 | 2,945,252 | 82.05 |
| 2011-05-23 | 1 | 1 | 1 | 1 | 939,684 | 82.05 |
| 2011-05-20 | 1 | 1 | 1 | 1 | 229,519 | 82.05 |
| 2011-05-19 | 1 | 1 | 1 | 1 | 329,574 | 82.05 |
| 2011-05-18 | 1 | 1 | 1 | 1 | 1,506,540 | 82.05 |
| 2011-05-17 | 1 | 1 | 1 | 1 | 331,156 | 82.05 |
| 2011-05-16 | 1 | 1 | 1 | 1 | 197,372 | 82.05 |
| 2011-05-13 | 1 | 1 | 1 | 1 | 71,699 | 82.05 |
| 2011-05-12 | 1 | 1 | 1 | 1 | 167,464 | 82.05 |
| 2011-05-11 | 1 | 1 | 1 | 1 | 439,441 | 82.05 |
| 2011-05-10 | 1 | 1 | 1 | 1 | 476,973 | 82.05 |
| 2011-05-09 | 1 | 1 | 1 | 1 | 420,163 | 82.05 |
| 2011-05-06 | 1 | 1 | 1 | 1 | 1,134,787 | 82.05 |
| 2011-05-02 | 1 | 1 | 1 | 1 | 494,699 | 82.05 |
| 2011-04-28 | 1 | 1 | 1 | 1 | 1,100,709 | 82.05 |
| 2011-04-27 | 1 | 1 | 1 | 1 | 423,199 | 82.05 |
| 2011-04-26 | 1 | 1 | 1 | 1 | 853,195 | 82.05 |
| 2011-04-25 | 1 | 1 | 1 | 1 | 2,190,170 | 82.05 |
| 2011-04-22 | 1 | 1 | 1 | 1 | 112,565 | 82.05 |
| 2011-04-21 | 1 | 1 | 1 | 1 | 663,666 | 82.05 |
| 2011-04-20 | 1 | 1 | 1 | 1 | 584,681 | 82.05 |
| 2011-04-19 | 1 | 1 | 1 | 1 | 2,347,523 | 82.05 |
| 2011-04-18 | 1 | 1 | 1 | 1 | 2,497,769 | 82.05 |
| 2011-04-15 | 1 | 1 | 1 | 1 | 875,409 | 82.05 |
| 2011-04-14 | 1 | 1 | 1 | 1 | 371,654 | 82.05 |
| 2011-04-13 | 1 | 1 | 1 | 1 | 772,120 | 82.05 |
| 2011-04-12 | 1 | 1 | 1 | 1 | 16,751,035 | 82.05 |
| 2011-04-11 | 1 | 2 | 1 | 1 | 31,373,407 | 82.05 |
| 2011-04-08 | 1 | 2 | 1 | 1 | 3,560,498 | 82.05 |
| 2011-04-07 | 1 | 2 | 1 | 1 | 3,329,376 | 82.05 |
| 2011-04-06 | 1 | 2 | 1 | 1 | 22,170,039 | 82.05 |
| 2011-04-05 | 1 | 2 | 1 | 1 | 21,068,445 | 82.05 |
| 2011-04-04 | 1 | 2 | 1 | 2 | 8,184,570 | 164.10 |
| 2011-04-01 | 1 | 1 | 1 | 1 | 547,000 | 82.05 |
| 2011-03-31 | 1 | 1 | 1 | 1 | 638,117 | 82.05 |
| 2011-03-30 | 1 | 1 | 1 | 1 | 735,634 | 82.05 |
| 2011-03-29 | 1 | 1 | 1 | 1 | 412,490 | 82.05 |
| 2011-03-28 | 1 | 1 | 1 | 1 | 702,929 | 82.05 |
| 2011-03-25 | 1 | 1 | 1 | 1 | 1,490,834 | 82.05 |
| 2011-03-24 | 1 | 1 | 1 | 1 | 1,375,333 | 82.05 |
| 2011-03-23 | 1 | 1 | 1 | 1 | 664,422 | 82.05 |
| 2011-03-22 | 1 | 1 | 1 | 1 | 1,649,799 | 82.05 |
| 2011-03-18 | 1 | 1 | 1 | 1 | 728,687 | 82.05 |
| 2011-03-17 | 1 | 1 | 1 | 1 | 1,115,598 | 82.05 |
| 2011-03-16 | 1 | 1 | 1 | 1 | 816,778 | 82.05 |
| 2011-03-15 | 1 | 1 | 1 | 1 | 1,976,526 | 82.05 |
| 2011-03-14 | 1 | 2 | 1 | 1 | 24,357,901 | 82.05 |
| 2011-03-11 | 1 | 2 | 1 | 1 | 1,058,410 | 82.05 |
| 2011-03-10 | 1 | 2 | 1 | 1 | 1,343,266 | 82.05 |
| 2011-03-09 | 1 | 2 | 1 | 1 | 782,531 | 82.05 |
| 2011-03-08 | 1 | 2 | 1 | 1 | 1,803,230 | 82.05 |
| 2011-03-07 | 1 | 2 | 1 | 1 | 962,585 | 82.05 |
| 2011-03-04 | 1 | 2 | 1 | 1 | 359,501 | 82.05 |
| 2011-03-03 | 1 | 2 | 1 | 1 | 676,773 | 82.05 |
| 2011-03-02 | 1 | 2 | 1 | 1 | 598,804 | 82.05 |
| 2011-03-01 | 1 | 2 | 1 | 1 | 658,938 | 82.05 |
| 2011-02-28 | 1 | 2 | 1 | 1 | 933,414 | 82.05 |
| 2011-02-25 | 1 | 2 | 1 | 1 | 5,287,061 | 82.05 |
| 2011-02-24 | 1 | 2 | 1 | 1 | 4,009,633 | 82.05 |
| 2011-02-23 | 1 | 2 | 1 | 1 | 16,675,763 | 82.05 |
| 2011-02-22 | 1 | 2 | 1 | 1 | 8,614,278 | 82.05 |
| 2011-02-21 | 1 | 2 | 1 | 1 | 8,253,413 | 82.05 |
| 2011-02-18 | 1 | 2 | 1 | 1 | 1,217,593 | 82.05 |
| 2011-02-17 | 2 | 2 | 1 | 1 | 860,371 | 82.05 |
| 2011-02-16 | 1 | 2 | 1 | 2 | 971,612 | 164.10 |
| 2011-02-15 | 1 | 2 | 1 | 1 | 631,339 | 82.05 |
| 2011-02-14 | 2 | 2 | 1 | 2 | 1,831,475 | 164.10 |
| 2011-02-10 | 2 | 2 | 1 | 1 | 2,877,882 | 82.05 |
| 2011-02-09 | 1 | 2 | 1 | 1 | 977,823 | 82.05 |
| 2011-02-08 | 1 | 2 | 1 | 1 | 767,582 | 82.05 |
| 2011-02-07 | 2 | 2 | 1 | 1 | 3,704,095 | 82.05 |
| 2011-02-04 | 1 | 2 | 1 | 1 | 1,905,603 | 82.05 |
| 2011-02-03 | 1 | 2 | 1 | 1 | 1,381,345 | 82.05 |
| 2011-02-02 | 1 | 2 | 1 | 1 | 1,017,992 | 82.05 |
| 2011-02-01 | 1 | 2 | 1 | 1 | 2,002,184 | 82.05 |
| 2011-01-31 | 1 | 2 | 1 | 1 | 10,418,791 | 82.05 |
| 2011-01-28 | 1 | 1 | 1 | 1 | 1,086,367 | 82.05 |
| 2011-01-27 | 1 | 1 | 1 | 1 | 4,527,949 | 82.05 |
| 2011-01-26 | 1 | 1 | 1 | 1 | 578,510 | 82.05 |
| 2011-01-25 | 1 | 1 | 1 | 1 | 1,135,294 | 82.05 |
| 2011-01-24 | 1 | 1 | 1 | 1 | 2,806,133 | 82.05 |
| 2011-01-21 | 1 | 1 | 1 | 1 | 924,566 | 82.05 |
| 2011-01-20 | 1 | 1 | 1 | 1 | 239,402 | 82.05 |
| 2011-01-19 | 1 | 1 | 1 | 1 | 226,324 | 82.05 |
| 2011-01-18 | 1 | 1 | 1 | 1 | 441,014 | 82.05 |
| 2011-01-17 | 1 | 1 | 1 | 1 | 1,003,550 | 82.05 |
| 2011-01-14 | 1 | 1 | 1 | 1 | 1,373,820 | 82.05 |
| 2011-01-13 | 1 | 1 | 1 | 1 | 149,022 | 82.05 |
| 2011-01-12 | 1 | 1 | 1 | 1 | 141,418 | 82.05 |
| 2011-01-11 | 1 | 1 | 1 | 1 | 1,700,060 | 82.05 |
| 2011-01-07 | 1 | 1 | 1 | 1 | 1,153,020 | 82.05 |
| 2011-01-06 | 1 | 1 | 1 | 1 | 238,009 | 82.05 |
| 2011-01-05 | 1 | 1 | 1 | 1 | 778,142 | 82.05 |
| 2011-01-04 | 1 | 1 | 1 | 1 | 1,338,180 | 82.05 |
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
