1757 (株)創建エースの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	71	72	68	71	960,400	71
2013-12-27	63	74	63	71	3,799,900	71
2013-12-26	61	62	59	62	471,400	62
2013-12-25	61	61	59	60	470,300	60
2013-12-24	65	65	60	61	520,900	61
2013-12-20	64	65	63	64	231,100	64
2013-12-19	63	64	63	64	162,700	64
2013-12-18	64	64	62	62	258,200	62
2013-12-17	63	65	63	64	251,900	64
2013-12-16	66	66	63	63	577,100	63
2013-12-13	68	69	67	67	101,300	67
2013-12-12	68	69	67	68	181,400	68
2013-12-11	68	68	66	67	381,200	67
2013-12-10	68	69	67	68	323,000	68
2013-12-09	70	70	68	68	323,300	68
2013-12-06	70	70	69	70	297,400	70
2013-12-05	70	71	69	70	531,000	70
2013-12-04	69	70	68	69	346,000	69
2013-12-03	71	72	69	69	389,700	69
2013-12-02	70	70	69	70	260,900	70
2013-11-29	69	70	68	69	172,300	69
2013-11-28	70	70	68	69	273,000	69
2013-11-27	69	70	69	69	314,900	69
2013-11-26	70	71	68	68	423,500	68
2013-11-25	71	72	69	69	362,300	69
2013-11-22	71	71	68	71	922,800	71
2013-11-21	71	72	68	69	673,400	69
2013-11-20	72	72	70	71	725,700	71
2013-11-19	73	73	71	71	288,500	71
2013-11-18	73	73	71	72	412,900	72
2013-11-15	71	74	71	74	598,600	74
2013-11-14	71	74	71	71	873,000	71
2013-11-13	72	72	71	71	397,200	71
2013-11-12	72	73	71	72	564,600	72
2013-11-11	73	74	72	72	387,600	72
2013-11-08	73	74	72	74	372,100	74
2013-11-07	72	75	71	73	925,400	73
2013-11-06	76	76	72	72	913,700	72
2013-11-05	73	76	72	73	402,000	73
2013-11-01	74	75	72	73	557,200	73
2013-10-31	75	76	74	74	636,000	74
2013-10-30	76	77	74	74	1,646,000	74
2013-10-29	72	76	71	76	1,441,900	76
2013-10-28	75	76	71	71	1,458,400	71
2013-10-25	76	77	74	74	575,200	74
2013-10-24	73	76	73	76	384,500	76
2013-10-23	76	76	73	73	483,600	73
2013-10-22	74	77	73	75	1,042,500	75
2013-10-21	74	75	73	73	426,800	73
2013-10-18	74	76	73	73	634,600	73
2013-10-17	76	77	74	74	826,000	74
2013-10-16	78	78	75	76	1,054,700	76
2013-10-15	78	82	75	78	2,492,800	78
2013-10-11	74	79	73	76	2,352,600	76
2013-10-10	74	75	72	72	877,500	72
2013-10-09	73	75	71	74	1,341,300	74
2013-10-08	76	77	71	74	1,409,500	74
2013-10-07	78	81	76	76	1,323,700	76
2013-10-04	75	80	73	79	1,866,800	79
2013-10-03	74	78	71	75	1,724,500	75
2013-10-02	72	77	72	73	2,365,600	73
2013-10-01	80	81	71	71	7,401,000	71
2013-09-30	70	100	68	82	20,260,400	82
2013-09-27	71	75	68	70	1,715,300	70
2013-09-26	66	73	65	72	1,516,100	72
2013-09-25	70	70	66	66	1,315,900	66
2013-09-24	74	75	69	69	2,565,400	69
2013-09-20	69	77	68	75	3,242,800	75
2013-09-19	63	76	63	66	6,502,700	66
2013-09-18	64	65	61	62	1,533,200	62
2013-09-17	66	66	61	64	2,049,900	64
2013-09-13	67	69	64	65	2,271,200	65
2013-09-12	61	71	61	68	5,186,400	68
2013-09-11	60	62	57	61	1,490,100	61
2013-09-10	57	60	55	59	2,377,600	59
2013-09-09	60	61	56	56	1,463,100	56
2013-09-06	59	59	57	57	805,800	57
2013-09-05	60	61	58	59	682,900	59
2013-09-04	64	64	59	59	2,265,700	59
2013-09-03	59	64	59	64	1,948,700	64
2013-09-02	63	64	58	58	1,850,000	58
2013-08-30	65	65	62	62	960,400	62
2013-08-29	67	69	64	65	1,254,600	65
2013-08-28	66	68	65	66	1,506,700	66
2013-08-27	65	73	63	70	2,211,000	70
2013-08-26	69	69	65	66	1,489,900	66
2013-08-23	72	73	69	69	1,038,200	69
2013-08-22	75	78	67	72	3,683,300	72
2013-08-21	70	76	65	75	3,224,600	75
2013-08-20	73	75	68	69	1,539,500	69
2013-08-19	74	77	69	74	2,096,500	74
2013-08-16	77	82	71	71	3,525,900	71
2013-08-15	76	84	73	80	4,493,000	80
2013-08-14	83	88	75	76	6,058,100	76
2013-08-13	103	108	82	83	6,763,300	83
2013-08-12	94	116	94	100	10,132,300	100
2013-08-09	83	100	79	95	6,732,200	95
2013-08-08	80	98	76	84	8,836,900	84
2013-08-07	71	84	64	80	4,721,200	80
2013-08-06	80	82	70	72	4,488,100	72
2013-08-05	80	87	73	84	11,700,400	84
2013-08-02	50	64	50	60	3,331,300	60
2013-08-01	51	52	50	51	257,100	51
2013-07-31	50	51	50	51	78,300	51
2013-07-30	49	51	49	51	141,700	51
2013-07-29	51	51	49	49	179,400	49
2013-07-26	51	52	50	52	207,700	52
2013-07-25	50	52	49	50	303,200	50
2013-07-24	51	51	49	51	292,300	51
2013-07-23	53	53	50	50	379,700	50
2013-07-22	53	54	51	53	316,900	53
2013-07-19	54	55	53	54	248,300	54
2013-07-18	55	56	54	54	172,100	54
2013-07-17	55	56	53	55	240,700	55
2013-07-16	53	57	53	56	221,200	56
2013-07-12	54	56	53	55	259,400	55
2013-07-11	55	56	54	55	284,100	55
2013-07-10	56	56	55	56	100,800	56
2013-07-09	55	56	55	55	172,900	55
2013-07-08	57	57	55	56	196,500	56
2013-07-05	57	57	55	56	105,900	56
2013-07-04	57	58	55	57	253,700	57
2013-07-03	56	58	55	57	168,100	57
2013-07-02	54	57	54	56	178,300	56
2013-07-01	53	55	52	54	136,100	54
2013-06-28	52	55	51	53	222,200	53
2013-06-27	50	53	48	52	324,800	52
2013-06-26	54	55	51	52	386,800	52
2013-06-25	55	56	53	55	263,100	55
2013-06-24	57	57	55	57	165,900	57
2013-06-21	57	58	56	58	148,400	58
2013-06-20	57	58	56	58	84,700	58
2013-06-19	58	58	56	58	182,831	59.49
2013-06-18	56	57	55	56	82,408	57.44
2013-06-17	55	56	55	55	68,275	56.41
2013-06-14	58	58	55	55	234,983	56.41
2013-06-13	56	58	54	56	250,410	57.44
2013-06-12	57	57	54	56	348,046	57.44
2013-06-11	58	59	56	58	257,277	59.49
2013-06-10	57	59	56	59	265,637	60.51
2013-06-07	55	57	53	56	554,465	57.44
2013-06-06	58	60	55	56	735,305	57.44
2013-06-05	60	61	58	60	612,688	61.54
2013-06-04	57	70	56	58	2,990,885	59.49
2013-06-03	58	58	57	57	213,883	58.46
2013-05-31	59	60	58	59	295,695	60.51
2013-05-30	57	60	56	59	655,982	60.51
2013-05-29	59	59	54	56	872,553	57.44
2013-05-28	60	60	57	59	340,382	60.51
2013-05-27	61	61	58	59	343,567	60.51
2013-05-24	59	62	59	60	371,733	61.54
2013-05-23	61	63	59	59	740,779	60.51
2013-05-22	66	66	60	63	1,329,879	64.62
2013-05-21	67	67	65	66	484,696	67.69
2013-05-20	65	72	63	69	1,290,765	70.77
2013-05-17	63	66	62	66	428,563	67.69
2013-05-16	66	67	62	64	574,967	65.64
2013-05-15	66	67	65	65	602,138	66.67
2013-05-14	68	69	66	68	678,177	69.74
2013-05-13	66	70	66	69	718,187	70.77
2013-05-10	71	72	70	72	223,737	73.85
2013-05-09	73	73	70	71	402,487	72.82
2013-05-08	74	74	72	74	257,775	75.90
2013-05-07	72	75	72	74	425,776	75.90
2013-05-02	72	72	70	71	150,186	72.82
2013-05-01	71	72	70	72	263,846	73.85
2013-04-30	72	72	69	70	301,467	71.79
2013-04-26	73	73	70	72	548,692	73.85
2013-04-25	76	76	73	73	288,429	74.87
2013-04-24	76	77	74	76	263,050	77.95
2013-04-23	76	76	74	76	347,548	77.95
2013-04-22	77	79	74	77	616,669	78.97
2013-04-19	72	88	71	78	2,500,416	80
2013-04-18	71	71	70	71	255,486	72.82
2013-04-17	71	73	70	72	482,009	73.85
2013-04-16	72	73	70	72	495,047	73.85
2013-04-15	69	76	68	73	820,898	74.87
2013-04-12	71	71	68	70	613,285	71.79
2013-04-11	77	79	71	72	1,327,292	73.85
2013-04-10	105	117	71	77	7,468,603	78.97
2013-04-09	64	91	63	91	5,974,504	93.33
2013-04-08	56	64	54	61	937,743	62.56
2013-04-05	58	58	55	57	293,007	58.46
2013-04-04	59	60	57	59	158,546	60.51
2013-04-03	58	63	58	60	331,126	61.54
2013-04-02	58	63	58	59	274,993	60.51
2013-04-01	70	70	59	63	804,377	64.62
2013-03-29	70	74	70	72	305,150	73.85
2013-03-28	72	73	71	72	154,864	73.85
2013-03-27	69	77	69	73	496,640	74.87
2013-03-26	72	75	72	75	233,888	61.54
2013-03-25	74	74	70	72	378,899	59.08
2013-03-22	76	76	74	75	179,348	61.54
2013-03-21	77	78	76	76	222,045	62.36
2013-03-19	75	79	74	78	236,576	64
2013-03-18	76	77	73	77	548,991	63.18
2013-03-15	80	81	79	80	177,058	65.64
2013-03-14	81	82	80	80	170,589	65.64
2013-03-13	81	81	80	80	56,631	65.64
2013-03-12	82	82	80	81	146,504	66.46
2013-03-11	82	82	81	81	165,314	66.46
2013-03-08	81	83	81	83	286,737	68.10
2013-03-07	80	81	80	81	112,864	66.46
2013-03-06	80	81	80	81	125,504	66.46
2013-03-05	80	82	80	80	180,442	65.64
2013-03-04	82	82	80	80	108,484	65.64
2013-03-01	81	81	78	81	509,279	66.46
2013-02-28	82	83	81	82	265,239	67.28
2013-02-27	82	82	81	81	111,172	66.46
2013-02-26	82	84	80	82	354,515	67.28
2013-02-25	82	84	81	84	229,907	68.92
2013-02-22	82	83	81	82	263,746	67.28
2013-02-21	83	84	82	84	117,641	68.92
2013-02-20	85	86	83	83	139,935	68.10
2013-02-19	82	86	82	83	344,463	68.10
2013-02-18	82	83	81	82	340,084	67.28
2013-02-15	89	89	82	84	505,896	68.92
2013-02-14	81	99	80	91	1,753,964	74.67
2013-02-13	84	84	81	81	342,572	66.46
2013-02-12	89	90	84	85	299,775	69.74
2013-02-08	89	90	88	88	212,590	72.21
2013-02-07	92	93	89	89	333,017	73.03
2013-02-06	89	93	89	92	314,903	75.49
2013-02-05	88	90	88	90	176,760	73.85
2013-02-04	93	94	88	90	368,349	73.85
2013-02-01	92	97	90	92	849,463	75.49
2013-01-31	88	94	87	91	865,686	74.67
2013-01-30	86	88	85	86	250,907	70.56
2013-01-29	85	88	84	87	511,270	71.38
2013-01-28	90	90	86	87	472,454	71.38
2013-01-25	88	93	86	89	668,224	73.03
2013-01-24	87	89	86	89	354,814	73.03
2013-01-23	92	93	87	90	880,216	73.85
2013-01-22	99	99	92	94	995,369	77.13
2013-01-21	102	105	97	99	868,771	81.23
2013-01-18	100	104	92	97	1,307,685	79.59
2013-01-17	131	140	96	98	4,939,722	80.41
2013-01-16	88	116	88	116	4,240,645	95.18
2013-01-15	81	91	80	85	1,103,754	69.74
2013-01-11	81	81	78	80	190,594	65.64
2013-01-10	82	82	79	80	387,956	65.64
2013-01-09	81	86	79	82	697,286	67.28
2013-01-08	84	85	80	81	377,506	66.46
2013-01-07	82	88	79	83	707,537	68.10
2013-01-04	86	88	81	82	639,063	67.28

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

1757 (株)創建エース の時系列データ [2013年度]

1757 (株)創建エースの時系列データ [2013年度]