1757 (株)創建エースの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	23	23	22	22	417,800	22
2017-12-28	23	24	22	23	2,243,300	23
2017-12-27	22	23	22	22	251,100	22
2017-12-26	21	23	21	22	4,801,400	22
2017-12-25	22	23	21	21	3,955,300	21
2017-12-22	23	23	22	23	324,700	23
2017-12-21	23	23	22	22	612,700	22
2017-12-20	24	25	22	22	5,755,500	22
2017-12-19	24	25	24	24	626,400	24
2017-12-18	25	26	24	24	2,630,300	24
2017-12-15	25	25	24	25	1,769,600	25
2017-12-14	26	26	24	25	2,186,100	25
2017-12-13	26	26	25	26	467,000	26
2017-12-12	26	26	25	25	138,600	25
2017-12-11	25	26	25	25	268,800	25
2017-12-08	26	26	25	25	2,076,500	25
2017-12-07	26	26	25	26	202,100	26
2017-12-06	25	26	25	25	304,500	25
2017-12-05	26	26	25	25	601,500	25
2017-12-04	26	26	25	25	517,000	25
2017-12-01	26	26	25	25	232,800	25
2017-11-30	25	26	25	25	1,295,900	25
2017-11-29	24	26	24	25	1,153,900	25
2017-11-28	24	25	24	24	649,000	24
2017-11-27	24	25	24	24	933,100	24
2017-11-24	25	26	24	25	1,981,300	25
2017-11-22	25	26	25	25	175,100	25
2017-11-21	25	26	25	25	93,200	25
2017-11-20	25	26	25	25	365,300	25
2017-11-17	25	26	25	25	183,500	25
2017-11-16	25	26	25	25	1,448,200	25
2017-11-15	26	26	25	25	271,700	25
2017-11-13	26	27	26	26	432,400	26
2017-11-10	26	27	26	26	393,600	26
2017-11-09	26	27	26	26	1,050,400	26
2017-11-08	27	28	26	27	1,083,800	27
2017-11-07	27	28	27	27	258,200	27
2017-11-06	27	28	27	27	140,500	27
2017-11-02	27	28	27	27	487,900	27
2017-11-01	27	28	26	27	978,300	27
2017-10-31	27	28	27	27	107,900	27
2017-10-30	27	28	27	27	112,700	27
2017-10-27	28	28	27	27	234,900	27
2017-10-26	28	28	27	27	133,400	27
2017-10-25	28	28	27	27	346,400	27
2017-10-24	28	29	27	28	1,844,600	28
2017-10-23	28	29	27	28	475,100	28
2017-10-20	28	28	27	27	452,400	27
2017-10-19	29	29	27	28	405,100	28
2017-10-18	27	29	27	28	1,134,100	28
2017-10-17	27	30	27	27	6,239,100	27
2017-10-16	27	28	27	27	885,200	27
2017-10-13	27	27	26	26	771,800	26
2017-10-12	26	27	26	26	167,400	26
2017-10-11	26	27	26	26	116,700	26
2017-10-10	27	27	26	26	260,100	26
2017-10-06	26	27	26	26	543,200	26
2017-10-05	27	27	26	26	199,300	26
2017-10-04	27	28	26	26	600,500	26
2017-10-03	27	28	27	27	202,700	27
2017-10-02	27	28	27	27	84,500	27
2017-09-29	27	28	27	27	179,900	27
2017-09-28	27	28	26	27	676,100	27
2017-09-27	26	28	26	28	806,100	28
2017-09-26	28	28	26	26	1,241,200	26
2017-09-25	28	29	27	27	497,600	27
2017-09-22	28	29	27	29	386,900	29
2017-09-21	27	28	27	28	743,400	28
2017-09-20	28	28	27	27	516,300	27
2017-09-19	28	29	27	28	2,740,900	28
2017-09-15	28	29	28	28	311,600	28
2017-09-14	29	29	28	29	568,800	29
2017-09-13	29	30	29	30	152,200	30
2017-09-12	29	30	29	29	429,700	29
2017-09-11	29	30	28	29	1,104,900	29
2017-09-08	29	30	28	29	265,300	29
2017-09-07	29	30	29	29	213,300	29
2017-09-06	29	30	28	30	1,396,800	30
2017-09-05	30	30	29	29	724,400	29
2017-09-04	31	31	30	30	249,200	30
2017-09-01	31	31	30	30	149,500	30
2017-08-31	30	31	30	30	154,900	30
2017-08-30	30	31	30	30	163,200	30
2017-08-29	32	33	29	30	3,278,300	30
2017-08-28	31	34	31	32	3,023,500	32
2017-08-25	30	32	30	32	757,300	32
2017-08-24	30	31	29	31	540,600	31
2017-08-23	30	31	29	30	1,123,200	30
2017-08-22	31	31	29	30	2,584,600	30
2017-08-21	31	32	30	31	435,800	31
2017-08-18	32	32	31	31	344,300	31
2017-08-17	32	32	31	32	85,400	32
2017-08-16	31	32	30	32	631,200	32
2017-08-15	31	32	30	30	572,700	30
2017-08-14	31	31	30	30	520,500	30
2017-08-10	31	32	30	31	1,800,500	31
2017-08-09	34	34	31	31	2,496,000	31
2017-08-08	33	34	33	34	157,300	34
2017-08-07	33	34	32	33	649,000	33
2017-08-04	33	33	32	33	139,700	33
2017-08-03	33	33	32	33	548,700	33
2017-08-02	33	33	32	32	402,300	32
2017-08-01	33	34	32	33	1,175,300	33
2017-07-31	33	35	33	34	1,319,000	34
2017-07-28	33	34	33	34	834,700	34
2017-07-27	34	35	32	33	3,916,700	33
2017-07-26	33	34	33	34	694,100	34
2017-07-25	33	34	32	33	348,000	33
2017-07-24	34	34	33	33	1,117,600	33
2017-07-21	33	34	33	34	294,300	34
2017-07-20	32	34	32	33	1,403,100	33
2017-07-19	33	33	32	32	183,000	32
2017-07-18	33	34	32	33	773,700	33
2017-07-14	33	34	32	33	930,700	33
2017-07-13	33	34	32	33	699,400	33
2017-07-12	34	34	32	33	1,057,300	33
2017-07-11	34	34	33	34	274,000	34
2017-07-10	34	34	33	33	554,400	33
2017-07-07	34	34	32	34	702,400	34
2017-07-06	32	34	32	34	1,279,600	34
2017-07-05	32	33	32	32	593,400	32
2017-07-04	34	35	32	33	2,803,900	33
2017-07-03	32	35	31	34	7,272,500	34
2017-06-30	31	32	30	31	1,768,100	31
2017-06-29	30	31	29	30	1,300,700	30
2017-06-28	30	31	30	30	599,900	30
2017-06-27	31	31	30	30	613,400	30
2017-06-26	30	31	30	30	868,000	30
2017-06-23	30	31	29	30	1,430,200	30
2017-06-22	32	32	29	30	5,249,100	30
2017-06-21	32	33	31	32	1,025,400	32
2017-06-20	32	33	31	31	2,244,200	31
2017-06-19	33	34	31	31	6,135,700	31
2017-06-16	34	35	34	35	698,700	35
2017-06-15	35	36	34	35	4,096,800	35
2017-06-14	34	35	34	34	136,200	34
2017-06-13	34	35	33	34	1,256,200	34
2017-06-12	35	35	34	34	536,600	34
2017-06-09	36	36	34	34	1,093,500	34
2017-06-08	34	36	34	35	595,000	35
2017-06-07	35	36	34	35	760,900	35
2017-06-06	35	35	34	35	274,200	35
2017-06-05	35	36	34	35	728,600	35
2017-06-02	35	36	34	35	938,200	35
2017-06-01	35	36	34	35	1,479,200	35
2017-05-31	36	36	35	35	500,200	35
2017-05-30	36	36	35	36	150,200	36
2017-05-29	37	37	35	36	871,500	36
2017-05-26	37	37	36	37	141,800	37
2017-05-25	36	38	36	37	851,500	37
2017-05-24	37	38	36	37	851,100	37
2017-05-23	36	38	36	38	1,333,000	38
2017-05-22	36	37	35	36	515,300	36
2017-05-19	36	36	35	36	209,600	36
2017-05-18	35	37	35	36	773,400	36
2017-05-17	35	36	35	35	258,300	35
2017-05-16	35	36	35	36	351,200	36
2017-05-15	37	37	35	35	1,209,100	35
2017-05-12	37	37	35	36	538,500	36
2017-05-11	36	37	36	36	309,200	36
2017-05-10	36	37	35	36	775,100	36
2017-05-09	36	38	35	36	3,661,500	36
2017-05-08	36	36	35	35	189,200	35
2017-05-02	35	36	35	35	163,600	35
2017-05-01	35	36	35	35	175,700	35
2017-04-28	35	36	35	35	92,100	35
2017-04-27	35	36	35	35	224,300	35
2017-04-26	36	36	35	36	143,400	36
2017-04-25	36	37	35	36	244,400	36
2017-04-24	36	36	35	35	274,100	35
2017-04-21	36	37	35	36	757,400	36
2017-04-20	36	37	35	36	407,100	36
2017-04-19	36	37	35	36	341,700	36
2017-04-18	36	36	35	36	316,100	36
2017-04-17	36	36	35	36	158,700	36
2017-04-14	34	36	34	36	983,800	36
2017-04-13	34	35	33	34	1,117,400	34
2017-04-12	36	36	34	35	1,431,400	35
2017-04-11	36	37	35	37	1,635,500	37
2017-04-10	37	37	36	36	261,500	36
2017-04-07	37	38	36	37	756,100	37
2017-04-06	38	38	36	36	1,305,800	36
2017-04-05	37	38	36	37	1,166,900	37
2017-04-04	38	39	36	37	2,092,900	37
2017-04-03	41	41	37	38	3,614,100	38
2017-03-31	42	52	38	40	31,434,100	40
2017-03-30	34	36	34	35	372,300	35
2017-03-29	35	36	34	34	461,400	34
2017-03-28	35	36	35	35	705,400	35
2017-03-27	35	36	35	35	404,100	35
2017-03-24	35	37	34	35	1,768,700	35
2017-03-23	35	36	34	35	725,100	35
2017-03-22	36	36	34	35	1,364,100	35
2017-03-21	37	37	35	36	1,320,300	36
2017-03-17	37	37	36	37	256,000	37
2017-03-16	36	37	36	37	652,900	37
2017-03-15	36	37	35	35	880,400	35
2017-03-14	37	37	35	36	1,213,000	36
2017-03-13	37	38	36	37	304,600	37
2017-03-10	37	38	36	37	770,600	37
2017-03-09	39	39	37	38	645,000	38
2017-03-08	40	40	39	39	241,500	39
2017-03-07	39	40	39	40	548,500	40
2017-03-06	38	40	38	39	1,099,400	39
2017-03-03	37	38	36	37	1,371,800	37
2017-03-02	36	37	35	37	794,200	37
2017-03-01	35	36	35	36	356,500	36
2017-02-28	35	36	35	35	191,400	35
2017-02-27	36	36	35	36	145,000	36
2017-02-24	35	36	35	36	214,800	36
2017-02-23	35	36	34	35	687,800	35
2017-02-22	35	36	35	35	753,400	35
2017-02-21	36	36	35	36	631,600	36
2017-02-20	36	36	35	36	1,198,700	36
2017-02-17	36	37	36	37	552,700	37
2017-02-16	37	37	36	37	395,100	37
2017-02-15	37	38	36	37	533,400	37
2017-02-14	37	39	36	38	1,007,500	38
2017-02-13	37	38	36	37	522,900	37
2017-02-10	37	38	37	37	176,200	37
2017-02-09	37	38	37	37	318,600	37
2017-02-08	37	38	36	37	821,700	37
2017-02-07	37	37	36	36	209,400	36
2017-02-06	36	37	36	36	532,500	36
2017-02-03	37	38	36	37	695,200	37
2017-02-02	37	38	36	36	417,200	36
2017-02-01	37	38	37	37	193,800	37
2017-01-31	37	38	37	37	178,700	37
2017-01-30	37	38	37	37	94,400	37
2017-01-27	37	38	37	37	553,000	37
2017-01-26	37	38	36	37	782,400	37
2017-01-25	38	39	37	37	749,700	37
2017-01-24	38	39	37	38	382,300	38
2017-01-23	38	39	38	38	260,300	38
2017-01-20	38	39	38	38	104,800	38
2017-01-19	38	39	38	39	284,500	39
2017-01-18	38	39	37	38	249,400	38
2017-01-17	38	39	37	38	919,000	38
2017-01-16	39	40	38	39	754,200	39
2017-01-13	40	40	39	40	318,900	40
2017-01-12	39	40	39	39	231,800	39
2017-01-11	40	41	39	40	341,300	40
2017-01-10	41	41	39	40	731,400	40
2017-01-06	40	41	40	41	219,100	41
2017-01-05	40	41	40	41	285,000	41
2017-01-04	41	41	40	40	263,600	40

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 [2017年度]

1757 (株)創建エースの時系列データ [2017年度]