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
2012-12-2889898588394,82372.21
2012-12-2790918889150,48573.03
2012-12-2694959090356,30773.85
2012-12-2591999096604,62678.77
2012-12-2191918690302,76173.85
2012-12-2090918891204,92674.67
2012-12-1992929091155,56174.67
2012-12-1893949193219,75676.31
2012-12-1792989093420,10376.31
2012-12-1496969193368,74776.31
2012-12-1398989496461,30778.77
2012-12-121011019999130,77881.23
2012-12-11101103100102117,84083.69
2012-12-1010210310110279,22383.69
2012-12-07102103100102153,86983.69
2012-12-06104105101103165,61384.51
2012-12-0510010599100379,89482.05
2012-12-0410010199100178,05482.05
2012-12-03102102100100162,03082.05
2012-11-30103105101103281,46284.51
2012-11-2910011199103937,64484.51
2012-11-2810310398100512,36582.05
2012-11-27105109103104187,50985.33
2012-11-26105108102104389,84785.33
2012-11-22112113108110378,00390.26
2012-11-21113114111111223,04091.08
2012-11-20114116112112366,25991.90
2012-11-19112117111112451,45491.90
2012-11-161181211101121,060,36091.90
2012-11-151381421161172,166,10596
2012-11-141261481241382,241,447113.23
2012-11-13112126110123704,651100.92
2012-11-1211311511111299,72691.90
2012-11-09120120113114258,77093.54
2012-11-08117121116120261,95598.46
2012-11-07121121118119252,89897.64
2012-11-06121125121121212,29199.28
2012-11-05124125121121219,55699.28
2012-11-02124126122125129,883102.56
2012-11-01126128122124363,074101.74
2012-10-31131131127128231,500105.03
2012-10-301361481281291,412,785105.85
2012-10-29129130125130106,792106.67
2012-10-26129132125125229,509102.56
2012-10-25134135128129190,594105.85
2012-10-24127140125134563,223109.95
2012-10-23127130126127101,916104.21
2012-10-22126133123129186,215105.85
2012-10-19123135120125455,137102.56
2012-10-18128131124124389,150101.74
2012-10-171151431111321,305,495108.31
2012-10-16123124116117240,65696
2012-10-15123127121124228,514101.74
2012-10-12132132124128268,325105.03
2012-10-1113113513113292,461108.31
2012-10-10136136131133184,822109.13
2012-10-09140142136136225,030111.59
2012-10-05143143139140237,969114.87
2012-10-04142153138144712,115118.15
2012-10-03146150141143305,946117.33
2012-10-02139152137146457,725119.80
2012-10-01147150142142338,392116.51
2012-09-28149151147150316,496123.08
2012-09-27153156151152297,387124.72
2012-09-26158158152154346,453126.36
2012-09-25154168152156903,705128
2012-09-24157159152153415,226125.54
2012-09-21162162157160361,183131.28
2012-09-20170171160163553,171133.74
2012-09-19165173165169617,664138.67
2012-09-181711851621671,726,494137.03
2012-09-141561841551702,523,009139.49
2012-09-131621691571571,007,113128.82
2012-09-121861881621652,751,025135.39
2012-09-111931951701826,185,203149.33
2012-09-10152156144145623,636118.97
2012-09-07158161145147664,940120.62
2012-09-061471641421571,292,059128.82
2012-09-051641671461461,121,768119.80
2012-09-041891931551562,510,369128
2012-09-031311791291792,995,861146.87
2012-08-31146146129129631,001105.85
2012-08-30157158143143751,528117.33
2012-08-29155164154156536,848128
2012-08-281671701521581,028,313129.64
2012-08-271751821681681,080,664137.85
2012-08-241691851671711,313,855140.31
2012-08-231741791611651,207,660135.39
2012-08-221861991731791,847,519146.87
2012-08-212112181851862,401,088152.62
2012-08-201872091762092,730,423171.49
2012-08-171992251661793,179,389146.87
2012-08-161852131761965,479,656160.82
2012-08-151151631141633,178,692133.74
2012-08-141461541081132,313,50492.72
2012-08-131261461191462,457,818119.80
2012-08-101401411181222,793,224100.10
2012-08-091851961441441,756,850118.15
2012-08-082062061711941,551,526159.18
2012-08-071762111621822,610,791149.33
2012-08-062632871631814,229,299148.51
2012-08-031912071822071,699,423169.85
2012-08-021371571271572,914,448128.82
2012-08-0184107821072,844,28287.79
2012-07-31658564761,742,61862.36
2012-07-3060675963947,79551.69
2012-07-27677256572,890,06446.77
2012-07-26447142673,045,62554.97
2012-07-2538443842892,55834.46
2012-07-2439393637412,83830.36
2012-07-23384836391,793,97432
2012-07-2040403638738,29131.18
2012-07-1943454041851,55333.64
2012-07-18484839392,017,81032
2012-07-1755574747658,37138.56
2012-07-1358665560873,64849.23
2012-07-12517051612,742,96350.05
2012-07-11808950501,810,39541.03
2012-07-101111475,61082.05
2012-07-0911111,681,98682.05
2012-07-061111635,46082.05
2012-07-051111513,30082.05
2012-07-041111554,41582.05
2012-07-031111885,61182.05
2012-07-0211111,720,60282.05
2012-06-2911113,245,38582.05
2012-06-281111547,84682.05
2012-06-2711111,561,05182.05
2012-06-2611119,740,75482.05
2012-06-2511114,403,36282.05
2012-06-22121126,102,24082.05
2012-06-2112114,667,49682.05
2012-06-2012117,271,32182.05
2012-06-1912119,138,65582.05
2012-06-18121110,346,34582.05
2012-06-15121127,791,39282.05
2012-06-14121123,836,52982.05
2012-06-1312116,011,47882.05
2012-06-12121122,936,52682.05
2012-06-11121114,695,66482.05
2012-06-0812117,810,92682.05
2012-06-0712115,488,03682.05
2012-06-06121112,217,35382.05
2012-06-05121128,094,38282.05
2012-06-04121151,653,30082.05
2012-06-01121111,091,38482.05
2012-05-311211114,425,16582.05
2012-05-3022111,973,74982.05
2012-05-2922111,386,88882.05
2012-05-2812111,891,89882.05
2012-05-2512111,195,97682.05
2012-05-2422112,250,19582.05
2012-05-2312112,074,03282.05
2012-05-2212112,534,56482.05
2012-05-2112119,179,05382.05
2012-05-18121149,636,16782.05
2012-05-1712114,325,57182.05
2012-05-1612113,501,17982.05
2012-05-15121110,382,81282.05
2012-05-1422113,635,15382.05
2012-05-1112114,127,45382.05
2012-05-1022122,930,631164.10
2012-05-0922112,917,43482.05
2012-05-0812123,781,169164.10
2012-05-0712116,521,98282.05
2012-05-0212113,017,70782.05
2012-05-0122125,585,891164.10
2012-04-2712124,012,668164.10
2012-04-2622123,250,511164.10
2012-04-2522123,187,630164.10
2012-04-2412116,016,22682.05
2012-04-2312114,787,96482.05
2012-04-2012123,037,404164.10
2012-04-1922122,221,273164.10
2012-04-1822112,260,37782.05
2012-04-1712112,934,11582.05
2012-04-1622112,664,38782.05
2012-04-1322121,910,798164.10
2012-04-1212112,129,05182.05
2012-04-1122112,860,63482.05
2012-04-1012122,942,385164.10
2012-04-0922122,571,409164.10
2012-04-0622123,838,954164.10
2012-04-0522123,889,036164.10
2012-04-0422123,825,120164.10
2012-04-0322124,157,868164.10
2012-04-0222123,192,974164.10
2012-03-3012124,267,607164.10
2012-03-2922114,031,80782.05
2012-03-2822113,768,87782.05
2012-03-2722118,021,08782.05
2012-03-2622124,629,945164.10
2012-03-2322123,219,110164.10
2012-03-2222123,151,044164.10
2012-03-2112123,021,221164.10
2012-03-1922123,783,468164.10
2012-03-1622123,727,524164.10
2012-03-1522123,553,760164.10
2012-03-1412124,235,380164.10
2012-03-1312117,241,25382.05
2012-03-1222127,296,899164.10
2012-03-0922127,981,993164.10
2012-03-0822114,113,77882.05
2012-03-0712123,769,554164.10
2012-03-06221210,664,643164.10
2012-03-0523224,555,190164.10
2012-03-02232212,067,814164.10
2012-03-0123224,058,889164.10
2012-02-2933224,817,035164.10
2012-02-2823222,894,214164.10
2012-02-2723223,259,409164.10
2012-02-2433223,093,348164.10
2012-02-2323229,074,072164.10
2012-02-2233222,624,208164.10
2012-02-21232221,746,811164.10
2012-02-20231247,489,858164.10
2012-02-1723234,200,118246.14
2012-02-1623232,814,543246.14
2012-02-1523233,162,400246.14
2012-02-1433223,089,675164.10
2012-02-1333232,688,741246.14
2012-02-1033231,605,221246.14
2012-02-0933231,302,360246.14
2012-02-0833223,349,739164.10
2012-02-0723224,361,560164.10
2012-02-0633223,925,174164.10
2012-02-0323233,538,253246.14
2012-02-0233235,351,236246.14
2012-02-0133233,345,330246.14
2012-01-3123231,661,443246.14
2012-01-3033235,225,444246.14
2012-01-2733237,912,871246.14
2012-01-2633239,696,614246.14
2012-01-2533231,908,439246.14
2012-01-2423222,055,869164.10
2012-01-2323222,628,885164.10
2012-01-2033221,484,136164.10
2012-01-1923224,652,089164.10
2012-01-1823221,745,225164.10
2012-01-1723232,488,731246.14
2012-01-1623231,309,287246.14
2012-01-1333232,147,254246.14
2012-01-1223221,236,523164.10
2012-01-1123221,615,352164.10
2012-01-10232310,884,826246.14
2012-01-0633221,934,137164.10
2012-01-0523221,478,453164.10
2012-01-04232212,515,725164.10

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