1757 (株)創建エースの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	45	46	44	45	117,200	45
2014-12-29	45	45	44	45	137,200	45
2014-12-26	44	45	43	44	116,700	44
2014-12-25	45	45	43	43	1,726,800	43
2014-12-24	45	46	45	45	218,700	45
2014-12-22	46	47	45	46	140,600	46
2014-12-19	46	47	44	47	430,800	47
2014-12-18	46	47	46	47	176,500	47
2014-12-17	45	46	45	46	111,400	46
2014-12-16	47	48	45	45	129,400	45
2014-12-15	47	48	46	47	183,200	47
2014-12-12	46	48	45	47	268,900	47
2014-12-11	45	46	45	45	227,600	45
2014-12-10	49	49	45	45	548,400	45
2014-12-09	50	51	48	50	308,200	50
2014-12-08	51	52	50	51	241,600	51
2014-12-05	49	51	49	51	237,200	51
2014-12-04	49	51	48	51	323,600	51
2014-12-03	49	51	48	48	435,900	48
2014-12-02	49	51	47	49	614,100	49
2014-12-01	45	51	45	50	1,677,300	50
2014-11-28	42	45	41	44	645,100	44
2014-11-27	42	42	41	42	168,400	42
2014-11-26	41	42	41	42	115,700	42
2014-11-25	41	42	41	41	114,400	41
2014-11-21	40	42	40	41	328,300	41
2014-11-20	40	41	40	40	125,600	40
2014-11-19	40	41	40	40	200,600	40
2014-11-18	41	41	40	40	41,000	40
2014-11-17	41	42	40	41	223,900	41
2014-11-14	42	42	41	42	135,800	42
2014-11-13	42	43	41	42	74,700	42
2014-11-12	42	43	41	42	116,300	42
2014-11-11	42	42	41	42	134,300	42
2014-11-10	43	43	41	41	309,200	41
2014-11-07	44	44	42	43	148,400	43
2014-11-06	42	43	42	43	198,600	43
2014-11-05	42	43	41	42	63,300	42
2014-11-04	42	44	41	42	341,200	42
2014-10-31	40	42	40	42	333,300	42
2014-10-30	41	41	40	40	224,800	40
2014-10-29	41	42	40	41	180,700	41
2014-10-28	41	41	40	40	231,300	40
2014-10-27	41	43	40	42	215,200	42
2014-10-24	45	45	39	40	1,106,600	40
2014-10-23	42	46	36	44	1,147,100	44
2014-10-22	45	46	41	41	741,100	41
2014-10-21	45	45	44	44	59,000	44
2014-10-20	44	45	43	45	121,800	45
2014-10-17	43	44	42	44	136,400	44
2014-10-16	44	45	42	44	501,800	44
2014-10-15	46	47	43	45	197,400	45
2014-10-14	47	47	45	46	277,800	46
2014-10-10	48	48	47	48	187,300	48
2014-10-09	49	49	48	49	136,300	49
2014-10-08	49	50	48	49	91,000	49
2014-10-07	49	50	49	49	48,200	49
2014-10-06	50	50	49	50	81,600	50
2014-10-03	50	50	49	50	202,900	50
2014-10-02	50	50	49	50	160,200	50
2014-10-01	50	51	50	51	133,100	51
2014-09-30	50	50	49	50	178,900	50
2014-09-29	49	50	49	50	177,900	50
2014-09-26	49	50	48	49	53,900	49
2014-09-25	50	50	48	50	243,600	50
2014-09-24	50	51	49	50	211,200	50
2014-09-22	51	52	50	50	416,600	50
2014-09-19	52	52	51	51	100,300	51
2014-09-18	51	52	51	51	159,200	51
2014-09-17	53	53	50	51	1,080,000	51
2014-09-16	55	55	51	53	1,004,000	53
2014-09-12	54	55	54	55	148,500	55
2014-09-11	55	55	54	54	152,400	54
2014-09-10	56	56	54	55	633,900	55
2014-09-09	55	58	55	56	574,900	56
2014-09-08	55	56	54	55	88,400	55
2014-09-05	56	56	54	55	166,400	55
2014-09-04	55	56	55	56	72,000	56
2014-09-03	55	56	55	56	71,800	56
2014-09-02	55	56	55	55	92,000	55
2014-09-01	55	56	55	56	71,000	56
2014-08-29	55	56	54	55	141,000	55
2014-08-28	55	56	55	55	115,400	55
2014-08-27	56	56	55	55	54,300	55
2014-08-26	55	56	55	55	141,500	55
2014-08-25	55	56	54	55	96,800	55
2014-08-22	55	56	55	55	58,900	55
2014-08-21	55	56	55	56	61,600	56
2014-08-20	55	56	55	56	44,000	56
2014-08-19	55	56	55	55	119,700	55
2014-08-18	55	56	55	55	57,400	55
2014-08-15	55	56	55	56	78,700	56
2014-08-14	55	56	54	55	92,000	55
2014-08-13	55	56	54	56	72,700	56
2014-08-12	56	56	55	55	78,400	55
2014-08-11	55	56	54	56	220,800	56
2014-08-08	55	56	54	55	203,000	55
2014-08-07	55	56	55	56	72,800	56
2014-08-06	56	56	55	56	190,600	56
2014-08-05	56	57	55	56	266,500	56
2014-08-04	57	57	56	57	86,200	57
2014-08-01	56	57	56	57	68,400	57
2014-07-31	57	58	57	57	121,700	57
2014-07-30	57	58	56	58	187,200	58
2014-07-29	56	57	56	57	98,700	57
2014-07-28	56	57	55	56	330,400	56
2014-07-25	56	56	55	56	126,300	56
2014-07-24	56	57	55	56	97,400	56
2014-07-23	56	57	55	56	176,300	56
2014-07-22	55	57	55	56	224,100	56
2014-07-18	56	56	55	56	227,800	56
2014-07-17	56	57	55	56	304,400	56
2014-07-16	57	57	56	57	422,800	57
2014-07-15	58	58	56	57	148,600	57
2014-07-14	57	57	56	57	257,300	57
2014-07-11	57	58	56	57	192,700	57
2014-07-10	57	58	56	57	217,200	57
2014-07-09	58	62	57	57	1,205,500	57
2014-07-08	59	59	58	58	141,200	58
2014-07-07	58	59	57	58	214,900	58
2014-07-04	57	58	57	57	73,200	57
2014-07-03	57	58	56	57	113,500	57
2014-07-02	56	58	56	56	102,900	56
2014-07-01	57	57	56	57	148,200	57
2014-06-30	56	57	56	56	250,600	56
2014-06-27	57	58	56	56	287,900	56
2014-06-26	57	58	56	56	130,800	56
2014-06-25	58	58	57	57	109,100	57
2014-06-24	59	59	57	58	129,900	58
2014-06-23	57	59	57	58	268,600	58
2014-06-20	57	58	56	57	130,700	57
2014-06-19	57	58	56	57	210,500	57
2014-06-18	57	58	57	57	134,700	57
2014-06-17	57	58	56	57	181,900	57
2014-06-16	57	58	57	57	125,900	57
2014-06-13	58	58	57	57	216,500	57
2014-06-12	58	58	57	57	96,100	57
2014-06-11	58	59	57	58	123,300	58
2014-06-10	59	59	58	58	132,200	58
2014-06-09	59	59	57	58	232,300	58
2014-06-06	58	59	57	57	82,200	57
2014-06-05	59	59	57	57	259,600	57
2014-06-04	59	59	57	58	287,800	58
2014-06-03	58	66	58	58	1,718,000	58
2014-06-02	59	60	58	58	69,900	58
2014-05-30	59	59	58	58	100,000	58
2014-05-29	59	59	58	58	179,000	58
2014-05-28	60	63	59	59	310,700	59
2014-05-27	59	60	58	58	126,800	58
2014-05-26	58	60	58	58	104,600	58
2014-05-23	58	58	57	58	83,200	58
2014-05-22	57	58	56	57	100,100	57
2014-05-21	56	56	55	56	205,600	56
2014-05-20	58	58	55	56	444,500	56
2014-05-19	59	59	57	58	240,100	58
2014-05-16	63	63	56	59	1,095,500	59
2014-05-15	64	70	62	62	1,502,900	62
2014-05-14	62	65	62	64	306,600	64
2014-05-13	62	63	61	63	121,300	63
2014-05-12	62	63	61	62	59,100	62
2014-05-09	62	64	61	62	144,000	62
2014-05-08	61	62	61	62	119,500	62
2014-05-07	64	64	60	60	528,400	60
2014-05-02	62	65	62	64	161,200	64
2014-05-01	62	63	62	62	171,200	62
2014-04-30	63	63	62	62	285,100	62
2014-04-28	64	64	62	63	266,600	63
2014-04-25	64	66	64	66	102,400	66
2014-04-24	65	65	64	64	155,800	64
2014-04-23	65	65	64	64	118,600	64
2014-04-22	66	67	64	64	555,700	64
2014-04-21	67	69	65	66	270,700	66
2014-04-18	67	68	66	67	126,000	67
2014-04-17	67	68	66	66	62,700	66
2014-04-16	67	68	66	66	96,900	66
2014-04-15	70	71	65	66	630,400	66
2014-04-14	66	70	65	70	450,100	70
2014-04-11	68	69	65	66	501,400	66
2014-04-10	70	70	68	70	194,200	70
2014-04-09	73	73	69	70	243,700	70
2014-04-08	73	75	72	73	530,500	73
2014-04-07	70	74	69	73	343,200	73
2014-04-04	71	72	70	70	318,100	70
2014-04-03	71	72	69	71	558,900	71
2014-04-02	73	74	71	72	500,200	72
2014-04-01	75	75	71	73	601,300	73
2014-03-31	71	78	71	74	2,331,900	74
2014-03-28	70	71	69	70	502,600	70
2014-03-27	69	71	69	70	310,200	70
2014-03-26	71	71	69	69	399,700	69
2014-03-25	70	72	69	71	899,700	71
2014-03-24	68	70	66	70	621,200	70
2014-03-20	67	69	66	67	285,900	67
2014-03-19	69	69	67	68	172,100	68
2014-03-18	68	68	66	68	270,900	68
2014-03-17	65	70	65	69	635,800	69
2014-03-14	66	67	63	65	646,200	65
2014-03-13	64	67	63	67	285,200	67
2014-03-12	65	66	63	63	201,300	63
2014-03-11	64	67	64	66	341,700	66
2014-03-10	66	67	64	64	420,700	64
2014-03-07	69	69	65	66	836,000	66
2014-03-06	65	71	61	69	3,595,800	69
2014-03-05	58	63	58	62	587,500	62
2014-03-04	56	59	56	58	140,100	58
2014-03-03	56	57	55	57	99,500	57
2014-02-28	57	57	55	57	214,000	57
2014-02-27	59	59	57	57	69,200	57
2014-02-26	58	59	57	58	100,100	58
2014-02-25	58	59	57	57	241,500	57
2014-02-24	59	60	58	59	78,400	59
2014-02-21	60	60	58	59	51,500	59
2014-02-20	61	61	58	60	136,300	60
2014-02-19	60	61	60	60	101,100	60
2014-02-18	60	61	59	60	128,100	60
2014-02-17	59	60	59	60	91,500	60
2014-02-14	62	62	58	59	393,400	59
2014-02-13	63	63	59	60	365,100	60
2014-02-12	63	64	61	64	149,900	64
2014-02-10	62	63	62	63	158,200	63
2014-02-07	60	64	60	61	381,100	61
2014-02-06	57	59	57	59	125,600	59
2014-02-05	58	59	56	56	242,000	56
2014-02-04	55	58	54	55	887,300	55
2014-02-03	62	64	61	62	207,400	62
2014-01-31	65	66	62	64	268,800	64
2014-01-30	65	67	65	65	204,700	65
2014-01-29	65	67	64	67	194,600	67
2014-01-28	64	67	63	65	291,100	65
2014-01-27	65	66	62	63	709,800	63
2014-01-24	66	68	66	67	286,600	67
2014-01-23	69	70	66	67	1,021,200	67
2014-01-22	71	71	68	70	410,200	70
2014-01-21	71	72	68	71	632,200	71
2014-01-20	69	71	68	70	530,100	70
2014-01-17	68	71	68	69	467,300	69
2014-01-16	68	70	68	70	319,900	70
2014-01-15	71	72	61	68	1,292,500	68
2014-01-14	71	72	70	71	345,900	71
2014-01-10	68	73	68	73	987,100	73
2014-01-09	68	69	67	68	256,800	68
2014-01-08	68	69	67	69	537,100	69
2014-01-07	68	70	67	68	602,400	68
2014-01-06	70	71	68	68	510,800	68

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 [2014年度]

1757 (株)創建エースの時系列データ [2014年度]