1757 (株)創建エースの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	89	89	85	88	394,823	72.21
2012-12-27	90	91	88	89	150,485	73.03
2012-12-26	94	95	90	90	356,307	73.85
2012-12-25	91	99	90	96	604,626	78.77
2012-12-21	91	91	86	90	302,761	73.85
2012-12-20	90	91	88	91	204,926	74.67
2012-12-19	92	92	90	91	155,561	74.67
2012-12-18	93	94	91	93	219,756	76.31
2012-12-17	92	98	90	93	420,103	76.31
2012-12-14	96	96	91	93	368,747	76.31
2012-12-13	98	98	94	96	461,307	78.77
2012-12-12	101	101	99	99	130,778	81.23
2012-12-11	101	103	100	102	117,840	83.69
2012-12-10	102	103	101	102	79,223	83.69
2012-12-07	102	103	100	102	153,869	83.69
2012-12-06	104	105	101	103	165,613	84.51
2012-12-05	100	105	99	100	379,894	82.05
2012-12-04	100	101	99	100	178,054	82.05
2012-12-03	102	102	100	100	162,030	82.05
2012-11-30	103	105	101	103	281,462	84.51
2012-11-29	100	111	99	103	937,644	84.51
2012-11-28	103	103	98	100	512,365	82.05
2012-11-27	105	109	103	104	187,509	85.33
2012-11-26	105	108	102	104	389,847	85.33
2012-11-22	112	113	108	110	378,003	90.26
2012-11-21	113	114	111	111	223,040	91.08
2012-11-20	114	116	112	112	366,259	91.90
2012-11-19	112	117	111	112	451,454	91.90
2012-11-16	118	121	110	112	1,060,360	91.90
2012-11-15	138	142	116	117	2,166,105	96
2012-11-14	126	148	124	138	2,241,447	113.23
2012-11-13	112	126	110	123	704,651	100.92
2012-11-12	113	115	111	112	99,726	91.90
2012-11-09	120	120	113	114	258,770	93.54
2012-11-08	117	121	116	120	261,955	98.46
2012-11-07	121	121	118	119	252,898	97.64
2012-11-06	121	125	121	121	212,291	99.28
2012-11-05	124	125	121	121	219,556	99.28
2012-11-02	124	126	122	125	129,883	102.56
2012-11-01	126	128	122	124	363,074	101.74
2012-10-31	131	131	127	128	231,500	105.03
2012-10-30	136	148	128	129	1,412,785	105.85
2012-10-29	129	130	125	130	106,792	106.67
2012-10-26	129	132	125	125	229,509	102.56
2012-10-25	134	135	128	129	190,594	105.85
2012-10-24	127	140	125	134	563,223	109.95
2012-10-23	127	130	126	127	101,916	104.21
2012-10-22	126	133	123	129	186,215	105.85
2012-10-19	123	135	120	125	455,137	102.56
2012-10-18	128	131	124	124	389,150	101.74
2012-10-17	115	143	111	132	1,305,495	108.31
2012-10-16	123	124	116	117	240,656	96
2012-10-15	123	127	121	124	228,514	101.74
2012-10-12	132	132	124	128	268,325	105.03
2012-10-11	131	135	131	132	92,461	108.31
2012-10-10	136	136	131	133	184,822	109.13
2012-10-09	140	142	136	136	225,030	111.59
2012-10-05	143	143	139	140	237,969	114.87
2012-10-04	142	153	138	144	712,115	118.15
2012-10-03	146	150	141	143	305,946	117.33
2012-10-02	139	152	137	146	457,725	119.80
2012-10-01	147	150	142	142	338,392	116.51
2012-09-28	149	151	147	150	316,496	123.08
2012-09-27	153	156	151	152	297,387	124.72
2012-09-26	158	158	152	154	346,453	126.36
2012-09-25	154	168	152	156	903,705	128
2012-09-24	157	159	152	153	415,226	125.54
2012-09-21	162	162	157	160	361,183	131.28
2012-09-20	170	171	160	163	553,171	133.74
2012-09-19	165	173	165	169	617,664	138.67
2012-09-18	171	185	162	167	1,726,494	137.03
2012-09-14	156	184	155	170	2,523,009	139.49
2012-09-13	162	169	157	157	1,007,113	128.82
2012-09-12	186	188	162	165	2,751,025	135.39
2012-09-11	193	195	170	182	6,185,203	149.33
2012-09-10	152	156	144	145	623,636	118.97
2012-09-07	158	161	145	147	664,940	120.62
2012-09-06	147	164	142	157	1,292,059	128.82
2012-09-05	164	167	146	146	1,121,768	119.80
2012-09-04	189	193	155	156	2,510,369	128
2012-09-03	131	179	129	179	2,995,861	146.87
2012-08-31	146	146	129	129	631,001	105.85
2012-08-30	157	158	143	143	751,528	117.33
2012-08-29	155	164	154	156	536,848	128
2012-08-28	167	170	152	158	1,028,313	129.64
2012-08-27	175	182	168	168	1,080,664	137.85
2012-08-24	169	185	167	171	1,313,855	140.31
2012-08-23	174	179	161	165	1,207,660	135.39
2012-08-22	186	199	173	179	1,847,519	146.87
2012-08-21	211	218	185	186	2,401,088	152.62
2012-08-20	187	209	176	209	2,730,423	171.49
2012-08-17	199	225	166	179	3,179,389	146.87
2012-08-16	185	213	176	196	5,479,656	160.82
2012-08-15	115	163	114	163	3,178,692	133.74
2012-08-14	146	154	108	113	2,313,504	92.72
2012-08-13	126	146	119	146	2,457,818	119.80
2012-08-10	140	141	118	122	2,793,224	100.10
2012-08-09	185	196	144	144	1,756,850	118.15
2012-08-08	206	206	171	194	1,551,526	159.18
2012-08-07	176	211	162	182	2,610,791	149.33
2012-08-06	263	287	163	181	4,229,299	148.51
2012-08-03	191	207	182	207	1,699,423	169.85
2012-08-02	137	157	127	157	2,914,448	128.82
2012-08-01	84	107	82	107	2,844,282	87.79
2012-07-31	65	85	64	76	1,742,618	62.36
2012-07-30	60	67	59	63	947,795	51.69
2012-07-27	67	72	56	57	2,890,064	46.77
2012-07-26	44	71	42	67	3,045,625	54.97
2012-07-25	38	44	38	42	892,558	34.46
2012-07-24	39	39	36	37	412,838	30.36
2012-07-23	38	48	36	39	1,793,974	32
2012-07-20	40	40	36	38	738,291	31.18
2012-07-19	43	45	40	41	851,553	33.64
2012-07-18	48	48	39	39	2,017,810	32
2012-07-17	55	57	47	47	658,371	38.56
2012-07-13	58	66	55	60	873,648	49.23
2012-07-12	51	70	51	61	2,742,963	50.05
2012-07-11	80	89	50	50	1,810,395	41.03
2012-07-10	1	1	1	1	475,610	82.05
2012-07-09	1	1	1	1	1,681,986	82.05
2012-07-06	1	1	1	1	635,460	82.05
2012-07-05	1	1	1	1	513,300	82.05
2012-07-04	1	1	1	1	554,415	82.05
2012-07-03	1	1	1	1	885,611	82.05
2012-07-02	1	1	1	1	1,720,602	82.05
2012-06-29	1	1	1	1	3,245,385	82.05
2012-06-28	1	1	1	1	547,846	82.05
2012-06-27	1	1	1	1	1,561,051	82.05
2012-06-26	1	1	1	1	9,740,754	82.05
2012-06-25	1	1	1	1	4,403,362	82.05
2012-06-22	1	2	1	1	26,102,240	82.05
2012-06-21	1	2	1	1	4,667,496	82.05
2012-06-20	1	2	1	1	7,271,321	82.05
2012-06-19	1	2	1	1	9,138,655	82.05
2012-06-18	1	2	1	1	10,346,345	82.05
2012-06-15	1	2	1	1	27,791,392	82.05
2012-06-14	1	2	1	1	23,836,529	82.05
2012-06-13	1	2	1	1	6,011,478	82.05
2012-06-12	1	2	1	1	22,936,526	82.05
2012-06-11	1	2	1	1	14,695,664	82.05
2012-06-08	1	2	1	1	7,810,926	82.05
2012-06-07	1	2	1	1	5,488,036	82.05
2012-06-06	1	2	1	1	12,217,353	82.05
2012-06-05	1	2	1	1	28,094,382	82.05
2012-06-04	1	2	1	1	51,653,300	82.05
2012-06-01	1	2	1	1	11,091,384	82.05
2012-05-31	1	2	1	1	114,425,165	82.05
2012-05-30	2	2	1	1	1,973,749	82.05
2012-05-29	2	2	1	1	1,386,888	82.05
2012-05-28	1	2	1	1	1,891,898	82.05
2012-05-25	1	2	1	1	1,195,976	82.05
2012-05-24	2	2	1	1	2,250,195	82.05
2012-05-23	1	2	1	1	2,074,032	82.05
2012-05-22	1	2	1	1	2,534,564	82.05
2012-05-21	1	2	1	1	9,179,053	82.05
2012-05-18	1	2	1	1	49,636,167	82.05
2012-05-17	1	2	1	1	4,325,571	82.05
2012-05-16	1	2	1	1	3,501,179	82.05
2012-05-15	1	2	1	1	10,382,812	82.05
2012-05-14	2	2	1	1	3,635,153	82.05
2012-05-11	1	2	1	1	4,127,453	82.05
2012-05-10	2	2	1	2	2,930,631	164.10
2012-05-09	2	2	1	1	2,917,434	82.05
2012-05-08	1	2	1	2	3,781,169	164.10
2012-05-07	1	2	1	1	6,521,982	82.05
2012-05-02	1	2	1	1	3,017,707	82.05
2012-05-01	2	2	1	2	5,585,891	164.10
2012-04-27	1	2	1	2	4,012,668	164.10
2012-04-26	2	2	1	2	3,250,511	164.10
2012-04-25	2	2	1	2	3,187,630	164.10
2012-04-24	1	2	1	1	6,016,226	82.05
2012-04-23	1	2	1	1	4,787,964	82.05
2012-04-20	1	2	1	2	3,037,404	164.10
2012-04-19	2	2	1	2	2,221,273	164.10
2012-04-18	2	2	1	1	2,260,377	82.05
2012-04-17	1	2	1	1	2,934,115	82.05
2012-04-16	2	2	1	1	2,664,387	82.05
2012-04-13	2	2	1	2	1,910,798	164.10
2012-04-12	1	2	1	1	2,129,051	82.05
2012-04-11	2	2	1	1	2,860,634	82.05
2012-04-10	1	2	1	2	2,942,385	164.10
2012-04-09	2	2	1	2	2,571,409	164.10
2012-04-06	2	2	1	2	3,838,954	164.10
2012-04-05	2	2	1	2	3,889,036	164.10
2012-04-04	2	2	1	2	3,825,120	164.10
2012-04-03	2	2	1	2	4,157,868	164.10
2012-04-02	2	2	1	2	3,192,974	164.10
2012-03-30	1	2	1	2	4,267,607	164.10
2012-03-29	2	2	1	1	4,031,807	82.05
2012-03-28	2	2	1	1	3,768,877	82.05
2012-03-27	2	2	1	1	8,021,087	82.05
2012-03-26	2	2	1	2	4,629,945	164.10
2012-03-23	2	2	1	2	3,219,110	164.10
2012-03-22	2	2	1	2	3,151,044	164.10
2012-03-21	1	2	1	2	3,021,221	164.10
2012-03-19	2	2	1	2	3,783,468	164.10
2012-03-16	2	2	1	2	3,727,524	164.10
2012-03-15	2	2	1	2	3,553,760	164.10
2012-03-14	1	2	1	2	4,235,380	164.10
2012-03-13	1	2	1	1	7,241,253	82.05
2012-03-12	2	2	1	2	7,296,899	164.10
2012-03-09	2	2	1	2	7,981,993	164.10
2012-03-08	2	2	1	1	4,113,778	82.05
2012-03-07	1	2	1	2	3,769,554	164.10
2012-03-06	2	2	1	2	10,664,643	164.10
2012-03-05	2	3	2	2	4,555,190	164.10
2012-03-02	2	3	2	2	12,067,814	164.10
2012-03-01	2	3	2	2	4,058,889	164.10
2012-02-29	3	3	2	2	4,817,035	164.10
2012-02-28	2	3	2	2	2,894,214	164.10
2012-02-27	2	3	2	2	3,259,409	164.10
2012-02-24	3	3	2	2	3,093,348	164.10
2012-02-23	2	3	2	2	9,074,072	164.10
2012-02-22	3	3	2	2	2,624,208	164.10
2012-02-21	2	3	2	2	21,746,811	164.10
2012-02-20	2	3	1	2	47,489,858	164.10
2012-02-17	2	3	2	3	4,200,118	246.14
2012-02-16	2	3	2	3	2,814,543	246.14
2012-02-15	2	3	2	3	3,162,400	246.14
2012-02-14	3	3	2	2	3,089,675	164.10
2012-02-13	3	3	2	3	2,688,741	246.14
2012-02-10	3	3	2	3	1,605,221	246.14
2012-02-09	3	3	2	3	1,302,360	246.14
2012-02-08	3	3	2	2	3,349,739	164.10
2012-02-07	2	3	2	2	4,361,560	164.10
2012-02-06	3	3	2	2	3,925,174	164.10
2012-02-03	2	3	2	3	3,538,253	246.14
2012-02-02	3	3	2	3	5,351,236	246.14
2012-02-01	3	3	2	3	3,345,330	246.14
2012-01-31	2	3	2	3	1,661,443	246.14
2012-01-30	3	3	2	3	5,225,444	246.14
2012-01-27	3	3	2	3	7,912,871	246.14
2012-01-26	3	3	2	3	9,696,614	246.14
2012-01-25	3	3	2	3	1,908,439	246.14
2012-01-24	2	3	2	2	2,055,869	164.10
2012-01-23	2	3	2	2	2,628,885	164.10
2012-01-20	3	3	2	2	1,484,136	164.10
2012-01-19	2	3	2	2	4,652,089	164.10
2012-01-18	2	3	2	2	1,745,225	164.10
2012-01-17	2	3	2	3	2,488,731	246.14
2012-01-16	2	3	2	3	1,309,287	246.14
2012-01-13	3	3	2	3	2,147,254	246.14
2012-01-12	2	3	2	2	1,236,523	164.10
2012-01-11	2	3	2	2	1,615,352	164.10
2012-01-10	2	3	2	3	10,884,826	246.14
2012-01-06	3	3	2	2	1,934,137	164.10
2012-01-05	2	3	2	2	1,478,453	164.10
2012-01-04	2	3	2	2	12,515,725	164.10

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1757 (株)創建エース の時系列データ [2012年度]

1757 (株)創建エースの時系列データ [2012年度]