1757 (株)創建エースの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	40	41	39	41	153,600	41
2016-12-29	40	41	39	40	586,300	40
2016-12-28	41	42	40	41	681,600	41
2016-12-27	39	41	39	40	1,815,800	40
2016-12-26	39	40	38	38	717,800	38
2016-12-22	39	40	38	39	721,000	39
2016-12-21	39	40	38	39	417,800	39
2016-12-20	39	40	38	39	381,200	39
2016-12-19	41	41	39	39	678,700	39
2016-12-16	40	41	40	40	433,900	40
2016-12-15	40	41	39	40	333,300	40
2016-12-14	40	41	40	40	347,200	40
2016-12-13	40	41	39	40	281,200	40
2016-12-12	41	42	40	40	365,900	40
2016-12-09	41	42	40	41	608,600	41
2016-12-08	40	41	39	40	448,600	40
2016-12-07	39	40	39	40	604,100	40
2016-12-06	39	40	39	39	98,000	39
2016-12-05	39	40	38	39	352,400	39
2016-12-02	39	40	39	39	396,100	39
2016-12-01	40	40	38	39	1,257,000	39
2016-11-30	41	41	40	40	445,600	40
2016-11-29	42	42	40	41	747,100	41
2016-11-28	40	42	40	41	754,900	41
2016-11-25	42	43	40	40	1,139,900	40
2016-11-24	42	43	41	41	572,100	41
2016-11-22	41	42	40	41	470,300	41
2016-11-21	42	43	41	41	839,200	41
2016-11-18	42	43	41	41	630,700	41
2016-11-17	42	43	42	42	509,500	42
2016-11-16	40	43	40	42	2,839,000	42
2016-11-15	38	39	37	38	443,600	38
2016-11-14	38	39	37	38	1,122,600	38
2016-11-11	38	39	37	38	1,214,400	38
2016-11-10	36	39	36	36	2,104,900	36
2016-11-09	36	38	33	34	2,649,100	34
2016-11-08	36	38	35	37	3,049,600	37
2016-11-07	43	43	36	37	6,053,900	37
2016-11-04	45	45	44	45	450,900	45
2016-11-02	45	45	44	44	561,400	44
2016-11-01	46	47	45	45	549,200	45
2016-10-31	45	46	45	45	835,500	45
2016-10-28	45	45	44	44	366,600	44
2016-10-27	44	45	43	44	264,400	44
2016-10-26	42	45	42	44	1,374,000	44
2016-10-25	44	44	42	43	1,425,400	43
2016-10-24	45	45	44	44	508,600	44
2016-10-21	45	45	44	44	510,100	44
2016-10-20	45	46	44	45	1,268,100	45
2016-10-19	48	48	45	45	1,462,200	45
2016-10-17	45	47	45	47	1,770,700	47
2016-10-13	44	46	44	45	1,410,700	45
2016-10-12	45	46	45	45	885,500	45
2016-10-11	46	47	45	46	628,700	46
2016-10-07	45	46	44	45	345,700	45
2016-10-06	46	46	44	45	318,000	45
2016-10-05	44	46	43	45	885,600	45
2016-10-04	43	45	42	43	820,700	43
2016-10-03	45	45	43	44	1,321,700	44
2016-09-30	46	46	45	45	1,010,900	45
2016-09-29	47	48	44	46	1,427,400	46
2016-09-28	50	51	46	48	2,440,100	48
2016-09-27	46	49	45	48	2,534,800	48
2016-09-26	44	47	43	45	1,989,300	45
2016-09-23	45	46	42	44	2,290,800	44
2016-09-21	41	51	41	44	8,903,700	44
2016-09-20	40	41	38	40	2,368,200	40
2016-09-16	39	40	37	39	2,443,200	39
2016-09-15	40	40	38	39	2,657,000	39
2016-09-14	46	46	39	40	7,388,200	40
2016-09-13	50	50	44	45	13,538,500	45
2016-09-12	54	61	48	51	23,824,700	51
2016-09-09	43	45	42	44	1,820,300	44
2016-09-08	42	48	40	43	6,088,300	43
2016-09-07	40	42	40	42	3,066,600	42
2016-09-06	37	40	36	39	3,916,500	39
2016-09-05	35	38	34	36	1,894,900	36
2016-09-02	33	36	33	34	2,389,400	34
2016-09-01	32	34	32	33	1,447,100	33
2016-08-31	33	34	32	32	1,252,600	32
2016-08-30	32	33	31	33	945,200	33
2016-08-29	34	35	32	32	1,117,200	32
2016-08-26	34	34	33	34	555,800	34
2016-08-25	34	35	33	34	735,600	34
2016-08-24	34	35	34	34	521,400	34
2016-08-23	35	35	34	34	394,900	34
2016-08-22	35	36	34	35	529,300	35
2016-08-19	34	35	33	34	419,100	34
2016-08-18	34	35	33	34	242,400	34
2016-08-17	34	35	33	34	307,000	34
2016-08-16	34	35	34	34	102,900	34
2016-08-15	34	35	33	34	431,500	34
2016-08-12	35	36	33	34	1,141,500	34
2016-08-10	34	37	33	35	1,352,800	35
2016-08-09	34	35	33	34	619,000	34
2016-08-08	34	36	33	34	971,000	34
2016-08-05	35	36	33	33	1,205,700	33
2016-08-04	36	38	34	35	2,010,800	35
2016-08-03	33	40	32	34	5,722,200	34
2016-08-02	32	33	31	33	663,600	33
2016-08-01	33	34	30	32	3,030,300	32
2016-07-29	34	34	33	34	1,447,800	34
2016-07-28	35	36	34	35	523,900	35
2016-07-27	34	36	33	35	1,232,900	35
2016-07-26	35	35	33	34	1,801,800	34
2016-07-25	37	37	34	35	2,590,000	35
2016-07-22	37	38	36	37	464,600	37
2016-07-21	37	38	36	38	825,500	38
2016-07-20	38	38	37	38	398,600	38
2016-07-19	38	39	36	38	1,802,400	38
2016-07-15	39	39	38	39	1,237,100	39
2016-07-14	39	40	38	40	583,100	40
2016-07-13	41	41	38	40	2,078,800	40
2016-07-12	40	42	40	40	1,282,700	40
2016-07-11	40	40	39	39	1,074,900	39
2016-07-08	41	42	39	39	675,400	39
2016-07-07	40	43	39	40	1,277,400	40
2016-07-06	40	41	38	40	759,500	40
2016-07-05	40	41	39	41	660,800	41
2016-07-04	41	42	39	39	985,400	39
2016-07-01	42	43	39	42	1,778,600	42
2016-06-30	42	44	41	42	1,064,500	42
2016-06-29	41	44	39	41	1,565,700	41
2016-06-28	39	42	39	40	928,200	40
2016-06-27	35	43	35	42	6,304,200	42
2016-06-24	45	45	35	36	5,807,200	36
2016-06-23	46	47	41	46	2,360,600	46
2016-06-22	49	49	41	47	3,190,000	47
2016-06-21	50	50	47	49	1,809,300	49
2016-06-20	55	55	49	50	1,833,800	50
2016-06-17	55	55	52	53	438,000	53
2016-06-16	53	54	51	54	751,500	54
2016-06-15	51	53	51	53	244,500	53
2016-06-14	54	54	43	53	1,728,600	53
2016-06-13	55	56	52	53	1,385,700	53
2016-06-10	57	58	55	57	514,900	57
2016-06-09	56	58	55	56	929,600	56
2016-06-08	59	59	56	57	1,495,800	57
2016-06-07	54	58	54	58	1,779,300	58
2016-06-06	54	55	53	54	451,400	54
2016-06-03	54	55	53	54	716,300	54
2016-06-02	52	54	51	53	1,343,000	53
2016-06-01	51	52	51	51	445,000	51
2016-05-31	52	52	51	51	1,124,400	51
2016-05-30	53	54	52	52	565,100	52
2016-05-27	53	54	52	53	579,600	53
2016-05-26	52	53	51	52	580,000	52
2016-05-25	54	54	52	52	888,000	52
2016-05-24	55	56	53	54	1,494,500	54
2016-05-23	51	55	51	55	1,773,100	55
2016-05-20	51	52	50	51	1,532,300	51
2016-05-19	52	54	51	53	1,040,200	53
2016-05-18	53	54	50	54	2,233,300	54
2016-05-17	55	55	52	55	1,349,000	55
2016-05-16	53	56	52	55	2,731,600	55
2016-05-13	57	58	55	56	1,218,500	56
2016-05-12	56	58	56	56	928,600	56
2016-05-11	56	56	54	55	1,962,400	55
2016-05-10	59	59	57	57	616,000	57
2016-05-09	58	60	57	58	1,732,100	58
2016-05-06	58	60	55	58	2,972,200	58
2016-05-02	56	57	55	57	1,520,700	57
2016-04-28	58	62	55	58	5,618,000	58
2016-04-27	52	77	52	59	21,991,000	59
2016-04-26	51	52	50	52	808,600	52
2016-04-25	51	52	49	52	1,555,300	52
2016-04-22	53	54	50	52	1,480,400	52
2016-04-21	54	55	53	54	667,800	54
2016-04-20	54	55	53	54	426,000	54
2016-04-19	54	55	53	54	948,900	54
2016-04-18	52	56	52	54	1,899,100	54
2016-04-15	51	55	50	54	1,520,400	54
2016-04-14	54	55	50	51	1,906,700	51
2016-04-13	55	56	52	53	1,918,500	53
2016-04-12	50	59	50	57	4,578,800	57
2016-04-11	50	52	48	50	1,616,200	50
2016-04-08	49	51	49	49	1,006,200	49
2016-04-07	51	51	49	51	1,078,300	51
2016-04-06	49	50	46	50	1,908,000	50
2016-04-05	55	55	47	50	2,467,400	50
2016-04-04	55	56	51	55	2,651,100	55
2016-04-01	59	59	45	55	10,559,500	55
2016-03-31	64	64	62	64	658,900	64
2016-03-30	65	67	63	64	1,437,900	64
2016-03-29	63	66	62	64	678,900	64
2016-03-28	63	63	61	63	1,293,200	63
2016-03-25	64	64	62	64	1,351,700	64
2016-03-24	64	65	63	64	687,100	64
2016-03-23	65	66	63	65	1,441,200	65
2016-03-22	68	68	64	65	2,508,800	65
2016-03-18	66	69	65	69	1,173,100	69
2016-03-17	71	71	64	69	5,519,300	69
2016-03-16	71	72	69	71	1,131,100	71
2016-03-15	71	73	69	71	3,459,700	71
2016-03-14	70	71	67	70	3,245,900	70
2016-03-11	65	69	64	69	2,314,800	69
2016-03-10	65	67	64	65	1,824,900	65
2016-03-09	62	65	62	64	2,816,200	64
2016-03-08	64	64	61	63	2,498,100	63
2016-03-07	66	72	63	64	5,893,000	64
2016-03-04	64	67	63	66	1,426,600	66
2016-03-03	65	65	63	64	2,114,500	64
2016-03-02	66	67	64	65	1,402,300	65
2016-03-01	64	67	62	67	1,149,100	67
2016-02-29	67	70	64	65	3,325,200	65
2016-02-26	65	70	64	68	3,076,500	68
2016-02-25	64	69	60	69	3,470,200	69
2016-02-24	73	77	58	62	12,744,200	62
2016-02-23	57	68	56	65	7,980,000	65
2016-02-22	51	57	50	56	3,427,800	56
2016-02-19	50	51	49	51	664,600	51
2016-02-18	48	50	48	50	837,600	50
2016-02-17	49	49	48	48	430,500	48
2016-02-16	51	51	48	50	1,570,500	50
2016-02-15	50	53	49	51	1,387,400	51
2016-02-12	50	52	47	50	1,610,800	50
2016-02-10	52	52	47	50	1,473,900	50
2016-02-09	52	53	49	53	1,803,300	53
2016-02-08	52	57	46	52	4,000,500	52
2016-02-05	47	51	47	51	2,661,900	51
2016-02-04	45	49	45	47	2,905,600	47
2016-02-03	45	46	44	46	524,900	46
2016-02-02	45	46	44	45	634,900	45
2016-02-01	44	46	44	46	1,062,600	46
2016-01-29	44	45	43	44	444,900	44
2016-01-28	44	45	44	44	277,700	44
2016-01-27	44	45	44	45	282,700	45
2016-01-26	44	45	44	45	528,700	45
2016-01-25	44	45	44	45	259,000	45
2016-01-22	44	45	44	45	234,400	45
2016-01-21	44	45	43	45	635,100	45
2016-01-20	45	46	44	44	246,300	44
2016-01-19	44	46	43	46	624,100	46
2016-01-18	45	45	42	44	581,700	44
2016-01-15	45	46	44	45	930,400	45
2016-01-14	44	46	44	44	1,292,100	44
2016-01-13	44	45	43	45	680,700	45
2016-01-12	44	45	43	45	778,800	45
2016-01-08	43	44	43	44	365,700	44
2016-01-07	44	44	43	44	211,700	44
2016-01-06	44	45	43	44	191,700	44
2016-01-05	45	46	42	44	524,200	44
2016-01-04	44	46	43	45	1,450,100	45

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 [2016年度]

1757 (株)創建エースの時系列データ [2016年度]