1757 (株)創建エースの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	41	43	40	43	326,600	43
2015-12-29	41	42	40	40	164,700	40
2015-12-28	40	41	40	41	172,500	41
2015-12-25	40	41	37	41	1,172,000	41
2015-12-24	41	43	40	42	1,175,300	42
2015-12-22	39	40	37	39	1,592,900	39
2015-12-21	41	42	40	40	1,140,700	40
2015-12-18	47	47	41	42	2,602,700	42
2015-12-17	48	48	43	47	1,501,600	47
2015-12-16	50	51	49	49	577,100	49
2015-12-15	51	51	48	50	1,494,200	50
2015-12-14	49	52	48	51	1,703,100	51
2015-12-11	47	50	46	49	2,026,100	49
2015-12-10	44	47	43	46	1,456,500	46
2015-12-09	44	44	41	43	608,000	43
2015-12-08	43	44	43	44	321,300	44
2015-12-07	42	44	42	43	478,500	43
2015-12-04	42	43	41	42	357,500	42
2015-12-03	42	43	41	42	110,900	42
2015-12-02	42	42	41	42	68,600	42
2015-12-01	41	42	41	42	344,100	42
2015-11-30	41	42	41	41	187,300	41
2015-11-27	41	42	40	41	258,000	41
2015-11-26	42	42	41	42	219,800	42
2015-11-25	41	42	40	42	245,300	42
2015-11-24	41	42	40	40	206,700	40
2015-11-20	42	42	39	40	738,500	40
2015-11-19	40	41	39	41	511,700	41
2015-11-18	39	40	38	39	440,500	39
2015-11-17	36	39	36	38	276,300	38
2015-11-16	36	37	35	37	256,600	37
2015-11-13	37	38	37	37	391,400	37
2015-11-12	36	38	34	37	2,146,300	37
2015-11-11	39	39	37	37	988,500	37
2015-11-10	39	40	39	40	89,300	40
2015-11-09	40	40	39	39	124,300	39
2015-11-06	38	40	38	39	310,100	39
2015-11-05	39	39	38	38	155,600	38
2015-11-04	38	39	38	38	334,100	38
2015-11-02	39	40	38	39	366,100	39
2015-10-30	39	40	39	39	390,500	39
2015-10-29	41	41	39	40	467,100	40
2015-10-28	41	42	40	41	465,500	41
2015-10-27	42	43	40	41	1,049,300	41
2015-10-26	43	44	42	42	422,600	42
2015-10-23	43	44	42	43	142,400	43
2015-10-22	42	43	42	42	66,800	42
2015-10-21	43	43	41	42	528,900	42
2015-10-20	44	44	42	42	396,500	42
2015-10-19	45	47	43	44	687,900	44
2015-10-16	44	48	44	47	578,900	47
2015-10-15	44	47	43	44	730,200	44
2015-10-14	51	51	43	43	2,381,500	43
2015-10-13	50	53	50	52	1,703,400	52
2015-10-09	47	50	47	50	1,399,400	50
2015-10-08	44	47	43	47	1,196,300	47
2015-10-07	41	44	41	44	564,400	44
2015-10-06	41	41	40	40	44,300	40
2015-10-05	41	41	40	40	26,800	40
2015-10-02	40	41	39	41	61,800	41
2015-10-01	39	41	38	41	239,800	41
2015-09-30	39	40	38	39	154,500	39
2015-09-29	39	39	37	39	217,200	39
2015-09-28	39	40	39	39	60,000	39
2015-09-25	38	40	37	39	143,400	39
2015-09-24	38	38	37	38	254,200	38
2015-09-18	37	39	37	38	76,200	38
2015-09-17	38	39	36	38	495,100	38
2015-09-16	38	39	37	38	260,600	38
2015-09-15	40	40	38	38	295,300	38
2015-09-14	38	40	38	40	181,100	40
2015-09-11	37	39	37	39	209,100	39
2015-09-10	37	38	36	37	169,200	37
2015-09-09	38	39	37	38	183,500	38
2015-09-08	39	39	37	37	134,200	37
2015-09-07	39	39	38	39	245,900	39
2015-09-04	41	42	39	40	118,200	40
2015-09-03	40	42	40	41	79,300	41
2015-09-02	38	41	37	40	196,500	40
2015-09-01	41	42	41	41	190,200	41
2015-08-31	40	41	40	41	128,500	41
2015-08-28	41	42	40	41	123,400	41
2015-08-27	39	41	39	41	103,600	41
2015-08-26	37	40	37	40	323,700	40
2015-08-25	37	39	33	37	799,300	37
2015-08-24	42	43	37	39	931,900	39
2015-08-21	43	44	43	43	374,600	43
2015-08-20	44	44	43	44	133,800	44
2015-08-19	44	44	43	44	91,100	44
2015-08-18	44	44	43	44	58,700	44
2015-08-17	44	45	43	44	175,700	44
2015-08-14	44	45	43	43	281,700	43
2015-08-13	44	45	43	44	269,700	44
2015-08-12	45	45	44	44	333,600	44
2015-08-11	45	45	44	45	268,400	45
2015-08-10	44	45	44	44	395,400	44
2015-08-07	44	45	43	44	558,600	44
2015-08-06	45	45	44	44	181,600	44
2015-08-05	46	46	44	45	539,300	45
2015-08-04	45	46	45	46	125,200	46
2015-08-03	45	46	44	45	465,300	45
2015-07-31	45	46	45	46	99,000	46
2015-07-30	45	46	44	46	166,400	46
2015-07-29	45	46	45	46	306,500	46
2015-07-28	45	47	45	47	299,600	47
2015-07-27	46	46	44	45	411,300	45
2015-07-24	46	46	45	46	226,600	46
2015-07-23	45	47	45	47	359,000	47
2015-07-22	47	47	45	45	738,300	45
2015-07-21	46	47	45	47	182,600	47
2015-07-17	46	47	45	45	515,400	45
2015-07-16	48	48	45	45	675,100	45
2015-07-15	47	48	47	47	206,300	47
2015-07-14	49	49	47	48	446,200	48
2015-07-13	49	50	46	48	2,463,800	48
2015-07-10	49	50	49	50	249,400	50
2015-07-09	48	50	48	50	857,800	50
2015-07-08	50	50	49	49	302,600	49
2015-07-07	50	51	50	50	171,000	50
2015-07-06	50	50	49	49	227,200	49
2015-07-03	50	51	49	50	370,500	50
2015-07-02	51	52	50	51	117,100	51
2015-07-01	50	52	49	50	636,100	50
2015-06-30	49	50	49	50	198,000	50
2015-06-29	49	51	49	49	275,300	49
2015-06-26	51	52	48	48	352,300	48
2015-06-25	51	52	51	52	122,900	52
2015-06-24	51	52	50	51	197,200	51
2015-06-23	50	51	49	50	101,900	50
2015-06-22	51	51	49	50	132,300	50
2015-06-19	50	50	49	50	169,000	50
2015-06-18	52	52	48	49	986,800	49
2015-06-17	53	53	52	53	99,900	53
2015-06-16	52	54	51	53	200,500	53
2015-06-15	52	53	51	51	245,000	51
2015-06-12	53	53	52	53	122,100	53
2015-06-11	53	54	53	53	190,700	53
2015-06-10	53	54	52	53	379,800	53
2015-06-09	51	54	51	53	2,064,000	53
2015-06-08	49	51	49	51	527,900	51
2015-06-05	48	50	48	49	541,500	49
2015-06-04	46	48	45	48	362,100	48
2015-06-03	47	47	46	47	35,700	47
2015-06-02	46	47	46	47	85,700	47
2015-06-01	46	47	46	47	148,500	47
2015-05-29	46	47	45	47	181,600	47
2015-05-28	46	47	45	45	177,400	45
2015-05-27	47	47	44	46	721,600	46
2015-05-26	45	45	44	45	170,700	45
2015-05-25	46	46	45	45	37,600	45
2015-05-22	46	46	45	46	172,100	46
2015-05-21	46	46	45	46	41,700	46
2015-05-20	47	47	45	46	116,400	46
2015-05-19	46	47	45	47	71,200	47
2015-05-18	45	46	45	46	270,400	46
2015-05-15	45	46	45	46	169,200	46
2015-05-14	46	46	45	46	143,200	46
2015-05-13	45	47	45	46	310,200	46
2015-05-12	46	46	45	46	136,100	46
2015-05-11	46	46	45	46	255,700	46
2015-05-08	46	46	45	46	72,100	46
2015-05-07	46	47	45	46	274,200	46
2015-05-01	45	45	44	44	178,300	44
2015-04-30	46	46	44	44	141,000	44
2015-04-28	46	47	45	46	70,500	46
2015-04-27	45	47	44	46	189,100	46
2015-04-24	45	46	44	45	126,800	45
2015-04-23	44	46	44	45	292,600	45
2015-04-22	44	45	44	44	235,500	44
2015-04-21	44	45	44	44	303,200	44
2015-04-20	42	45	42	45	470,900	45
2015-04-17	42	43	42	43	52,100	43
2015-04-16	43	43	42	43	38,200	43
2015-04-15	42	43	41	43	78,900	43
2015-04-14	42	43	42	42	147,400	42
2015-04-13	42	43	42	42	55,800	42
2015-04-10	43	43	42	43	120,100	43
2015-04-09	43	43	42	43	48,900	43
2015-04-08	42	43	41	43	345,400	43
2015-04-07	41	42	41	41	145,100	41
2015-04-06	41	42	41	42	235,200	42
2015-04-03	42	42	41	41	70,900	41
2015-04-02	41	42	41	42	50,900	42
2015-04-01	42	42	41	42	116,000	42
2015-03-31	42	43	42	42	119,600	42
2015-03-30	42	42	41	42	235,100	42
2015-03-27	42	42	41	42	352,800	42
2015-03-26	44	44	43	43	54,900	43
2015-03-25	45	45	44	44	37,200	44
2015-03-24	44	45	44	44	330,500	44
2015-03-23	45	45	44	45	95,100	45
2015-03-20	46	47	45	45	468,900	45
2015-03-19	47	48	46	46	311,800	46
2015-03-18	48	48	47	47	50,500	47
2015-03-17	48	49	47	48	62,500	48
2015-03-16	48	48	47	48	109,600	48
2015-03-13	48	49	47	48	174,500	48
2015-03-12	47	51	47	48	978,000	48
2015-03-11	46	47	46	47	156,400	47
2015-03-10	48	49	46	47	310,200	47
2015-03-09	49	49	48	48	143,900	48
2015-03-06	48	49	48	49	357,000	49
2015-03-05	48	49	46	48	581,300	48
2015-03-04	48	48	46	48	289,800	48
2015-03-03	45	48	45	47	435,200	47
2015-03-02	46	46	45	45	100,100	45
2015-02-27	45	46	45	45	94,600	45
2015-02-26	45	46	45	45	15,700	45
2015-02-25	45	46	45	45	185,100	45
2015-02-24	46	46	44	45	215,300	45
2015-02-23	44	47	44	45	763,200	45
2015-02-20	44	45	43	44	173,500	44
2015-02-19	44	44	43	44	210,400	44
2015-02-18	44	44	43	43	211,800	43
2015-02-17	44	44	43	43	143,900	43
2015-02-16	44	45	43	44	125,600	44
2015-02-13	43	46	43	45	549,000	45
2015-02-12	43	44	43	44	129,900	44
2015-02-10	43	44	42	43	306,000	43
2015-02-09	44	44	43	44	73,500	44
2015-02-06	43	44	43	43	82,500	43
2015-02-05	43	44	42	43	107,400	43
2015-02-04	43	44	42	43	242,700	43
2015-02-03	44	45	43	43	117,300	43
2015-02-02	44	45	43	44	177,000	44
2015-01-30	45	45	44	44	126,600	44
2015-01-29	44	45	44	45	178,700	45
2015-01-28	45	45	44	45	78,200	45
2015-01-27	46	46	45	45	61,800	45
2015-01-26	46	46	44	45	79,800	45
2015-01-23	45	46	44	45	151,000	45
2015-01-22	44	45	44	44	55,100	44
2015-01-21	44	45	44	44	52,100	44
2015-01-20	44	45	44	45	179,900	45
2015-01-19	45	46	44	45	121,800	45
2015-01-16	47	47	44	45	581,600	45
2015-01-15	47	47	46	46	59,800	46
2015-01-14	46	49	46	47	306,500	47
2015-01-13	45	47	45	47	160,000	47
2015-01-09	47	50	47	47	691,400	47
2015-01-08	45	47	45	47	396,900	47
2015-01-07	45	46	44	45	46,100	45
2015-01-06	45	46	44	45	104,900	45
2015-01-05	45	46	45	46	38,000	46

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 [2015年度]

1757 (株)創建エースの時系列データ [2015年度]