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
2011-12-30332213,969,873164.10
2011-12-2933231,072,513246.14
2011-12-2833233,696,720246.14
2011-12-2733222,195,664164.10
2011-12-2633235,593,395246.14
2011-12-22342324,505,758246.14
2011-12-21343312,455,033246.14
2011-12-20332315,163,411246.14
2011-12-1933238,823,613246.14
2011-12-1623225,695,520164.10
2011-12-1533234,541,485246.14
2011-12-1423234,671,686246.14
2011-12-1333237,435,610246.14
2011-12-12332311,221,128246.14
2011-12-09342338,047,685246.14
2011-12-08342368,219,792246.14
2011-12-0744337,820,212246.14
2011-12-0644333,484,180246.14
2011-12-0534337,000,966246.14
2011-12-02443310,142,037246.14
2011-12-0144334,307,209246.14
2011-11-3034334,251,195246.14
2011-11-2944332,516,300246.14
2011-11-2834333,431,600246.14
2011-11-2534337,010,321246.14
2011-11-2444336,829,122246.14
2011-11-2234334,034,107246.14
2011-11-2134346,045,736328.19
2011-11-1834333,148,376246.14
2011-11-1734346,894,890328.19
2011-11-1634331,901,463246.14
2011-11-1534343,443,006328.19
2011-11-1444345,521,746328.19
2011-11-1134343,220,384328.19
2011-11-10343312,829,941246.14
2011-11-0934335,235,228246.14
2011-11-08342344,200,910246.14
2011-11-07342337,412,634246.14
2011-11-04342348,910,068246.14
2011-11-02343322,288,984246.14
2011-11-0144335,866,259246.14
2011-10-3144334,495,115246.14
2011-10-2834337,081,045246.14
2011-10-2734333,943,228246.14
2011-10-2634334,860,708246.14
2011-10-2544348,282,614328.19
2011-10-24342443,986,041328.19
2011-10-2144335,630,957246.14
2011-10-2034335,525,936246.14
2011-10-1934332,132,664246.14
2011-10-1834336,455,777246.14
2011-10-1734336,069,881246.14
2011-10-1444334,923,270246.14
2011-10-1344333,947,608246.14
2011-10-1244335,302,866246.14
2011-10-1144347,427,230328.19
2011-10-0744331,624,628246.14
2011-10-0634331,743,971246.14
2011-10-0534334,870,163246.14
2011-10-04342323,197,018246.14
2011-10-03342341,377,280246.14
2011-09-30343312,438,432246.14
2011-09-2934335,054,766246.14
2011-09-2834338,927,071246.14
2011-09-2744338,191,756246.14
2011-09-26343314,692,668246.14
2011-09-22343317,706,912246.14
2011-09-21343316,659,132246.14
2011-09-2034343,514,287328.19
2011-09-16343325,423,168246.14
2011-09-15342391,432,277246.14
2011-09-1434345,467,743328.19
2011-09-1344336,023,810246.14
2011-09-12443412,056,527328.19
2011-09-09453424,674,317328.19
2011-09-08343419,422,070328.19
2011-09-07453474,838,933328.19
2011-09-06454410,906,682328.19
2011-09-05564512,367,549410.24
2011-09-02564545,308,297410.24
2011-09-01464531,360,767410.24
2011-08-31564572,359,407410.24
2011-08-30554527,581,161410.24
2011-08-29353524,915,720410.24
2011-08-26453463,476,407328.19
2011-08-256634162,514,106328.19
2011-08-24564577,476,069410.24
2011-08-23453571,085,522410.24
2011-08-224634150,099,879328.19
2011-08-19342461,720,293328.19
2011-08-183523171,389,035246.14
2011-08-173423108,660,992246.14
2011-08-16232315,643,439246.14
2011-08-152313146,169,450246.14
2011-08-1222129,277,953164.10
2011-08-11221210,738,064164.10
2011-08-10121212,287,937164.10
2011-08-0922129,804,750164.10
2011-08-08221220,084,571164.10
2011-08-05121212,947,433164.10
2011-08-04121210,380,832164.10
2011-08-03121136,653,73182.05
2011-08-021211289,565,39282.05
2011-08-01111137,653,01182.05
2011-07-2911111,070,86082.05
2011-07-2811111,244,31682.05
2011-07-2711113,866,30482.05
2011-07-26111122,265,05882.05
2011-07-2511112,616,45482.05
2011-07-2211111,226,74982.05
2011-07-2111112,482,08382.05
2011-07-20111111,849,05382.05
2011-07-1911115,075,14982.05
2011-07-1511117,493,89382.05
2011-07-141211108,480,50082.05
2011-07-1311111,986,14082.05
2011-07-1211114,087,89182.05
2011-07-1111111,382,99782.05
2011-07-0811114,223,23882.05
2011-07-0711114,061,17882.05
2011-07-0611115,826,29982.05
2011-07-0511111,299,31582.05
2011-07-041111524,74682.05
2011-07-0111111,166,77582.05
2011-06-301111256,75082.05
2011-06-291111477,73982.05
2011-06-281111383,65782.05
2011-06-271111755,49982.05
2011-06-241111149,49082.05
2011-06-231111191,21182.05
2011-06-221111610,77782.05
2011-06-2111111,312,01482.05
2011-06-2011112,015,59082.05
2011-06-171111261,92582.05
2011-06-161111671,80782.05
2011-06-151111592,61382.05
2011-06-141111256,76082.05
2011-06-131111485,95082.05
2011-06-1011113,493,67582.05
2011-06-091111371,16682.05
2011-06-0811112,093,38082.05
2011-06-071111231,16182.05
2011-06-0611112,154,41082.05
2011-06-031111435,55082.05
2011-06-0211115,001,24082.05
2011-06-0111111,495,46282.05
2011-05-311111955,62882.05
2011-05-3011116,303,68082.05
2011-05-2711112,882,60982.05
2011-05-2611117,797,42082.05
2011-05-2511113,551,21282.05
2011-05-2411112,945,25282.05
2011-05-231111939,68482.05
2011-05-201111229,51982.05
2011-05-191111329,57482.05
2011-05-1811111,506,54082.05
2011-05-171111331,15682.05
2011-05-161111197,37282.05
2011-05-13111171,69982.05
2011-05-121111167,46482.05
2011-05-111111439,44182.05
2011-05-101111476,97382.05
2011-05-091111420,16382.05
2011-05-0611111,134,78782.05
2011-05-021111494,69982.05
2011-04-2811111,100,70982.05
2011-04-271111423,19982.05
2011-04-261111853,19582.05
2011-04-2511112,190,17082.05
2011-04-221111112,56582.05
2011-04-211111663,66682.05
2011-04-201111584,68182.05
2011-04-1911112,347,52382.05
2011-04-1811112,497,76982.05
2011-04-151111875,40982.05
2011-04-141111371,65482.05
2011-04-131111772,12082.05
2011-04-12111116,751,03582.05
2011-04-11121131,373,40782.05
2011-04-0812113,560,49882.05
2011-04-0712113,329,37682.05
2011-04-06121122,170,03982.05
2011-04-05121121,068,44582.05
2011-04-0412128,184,570164.10
2011-04-011111547,00082.05
2011-03-311111638,11782.05
2011-03-301111735,63482.05
2011-03-291111412,49082.05
2011-03-281111702,92982.05
2011-03-2511111,490,83482.05
2011-03-2411111,375,33382.05
2011-03-231111664,42282.05
2011-03-2211111,649,79982.05
2011-03-181111728,68782.05
2011-03-1711111,115,59882.05
2011-03-161111816,77882.05
2011-03-1511111,976,52682.05
2011-03-14121124,357,90182.05
2011-03-1112111,058,41082.05
2011-03-1012111,343,26682.05
2011-03-091211782,53182.05
2011-03-0812111,803,23082.05
2011-03-071211962,58582.05
2011-03-041211359,50182.05
2011-03-031211676,77382.05
2011-03-021211598,80482.05
2011-03-011211658,93882.05
2011-02-281211933,41482.05
2011-02-2512115,287,06182.05
2011-02-2412114,009,63382.05
2011-02-23121116,675,76382.05
2011-02-2212118,614,27882.05
2011-02-2112118,253,41382.05
2011-02-1812111,217,59382.05
2011-02-172211860,37182.05
2011-02-161212971,612164.10
2011-02-151211631,33982.05
2011-02-1422121,831,475164.10
2011-02-1022112,877,88282.05
2011-02-091211977,82382.05
2011-02-081211767,58282.05
2011-02-0722113,704,09582.05
2011-02-0412111,905,60382.05
2011-02-0312111,381,34582.05
2011-02-0212111,017,99282.05
2011-02-0112112,002,18482.05
2011-01-31121110,418,79182.05
2011-01-2811111,086,36782.05
2011-01-2711114,527,94982.05
2011-01-261111578,51082.05
2011-01-2511111,135,29482.05
2011-01-2411112,806,13382.05
2011-01-211111924,56682.05
2011-01-201111239,40282.05
2011-01-191111226,32482.05
2011-01-181111441,01482.05
2011-01-1711111,003,55082.05
2011-01-1411111,373,82082.05
2011-01-131111149,02282.05
2011-01-121111141,41882.05
2011-01-1111111,700,06082.05
2011-01-0711111,153,02082.05
2011-01-061111238,00982.05
2011-01-051111778,14282.05
2011-01-0411111,338,18082.05

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