1757 (株)創建エース の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 49 | 54 | 48 | 53 | 4,332,400 | 53 |
| 2021-12-29 | 47 | 49 | 46 | 49 | 1,135,200 | 49 |
| 2021-12-28 | 48 | 50 | 46 | 46 | 2,602,000 | 46 |
| 2021-12-27 | 48 | 49 | 47 | 47 | 1,433,000 | 47 |
| 2021-12-24 | 47 | 49 | 46 | 48 | 1,857,100 | 48 |
| 2021-12-23 | 48 | 49 | 46 | 46 | 1,328,300 | 46 |
| 2021-12-22 | 47 | 49 | 44 | 47 | 3,505,100 | 47 |
| 2021-12-21 | 47 | 48 | 47 | 47 | 1,122,200 | 47 |
| 2021-12-20 | 48 | 50 | 47 | 48 | 1,564,100 | 48 |
| 2021-12-17 | 51 | 51 | 48 | 48 | 1,861,500 | 48 |
| 2021-12-16 | 50 | 52 | 49 | 51 | 1,927,200 | 51 |
| 2021-12-15 | 55 | 55 | 48 | 48 | 4,459,900 | 48 |
| 2021-12-14 | 48 | 56 | 47 | 55 | 6,853,000 | 55 |
| 2021-12-13 | 48 | 48 | 47 | 48 | 713,700 | 48 |
| 2021-12-10 | 48 | 49 | 47 | 47 | 801,400 | 47 |
| 2021-12-09 | 49 | 49 | 47 | 49 | 1,382,200 | 49 |
| 2021-12-08 | 47 | 49 | 47 | 49 | 706,700 | 49 |
| 2021-12-07 | 46 | 49 | 46 | 47 | 1,332,500 | 47 |
| 2021-12-06 | 45 | 47 | 45 | 47 | 733,000 | 47 |
| 2021-12-03 | 47 | 47 | 45 | 47 | 1,359,200 | 47 |
| 2021-12-02 | 42 | 47 | 42 | 47 | 1,626,600 | 47 |
| 2021-12-01 | 43 | 45 | 42 | 42 | 1,942,900 | 42 |
| 2021-11-30 | 47 | 48 | 44 | 45 | 2,338,300 | 45 |
| 2021-11-29 | 47 | 50 | 46 | 47 | 1,771,400 | 47 |
| 2021-11-26 | 47 | 49 | 46 | 47 | 1,594,200 | 47 |
| 2021-11-25 | 49 | 50 | 46 | 48 | 2,375,700 | 48 |
| 2021-11-24 | 49 | 51 | 49 | 49 | 799,800 | 49 |
| 2021-11-22 | 50 | 50 | 47 | 50 | 1,970,300 | 50 |
| 2021-11-19 | 51 | 51 | 50 | 50 | 1,130,500 | 50 |
| 2021-11-18 | 50 | 52 | 49 | 51 | 1,819,200 | 51 |
| 2021-11-17 | 49 | 50 | 49 | 49 | 590,000 | 49 |
| 2021-11-16 | 50 | 51 | 49 | 49 | 1,251,600 | 49 |
| 2021-11-15 | 51 | 52 | 49 | 50 | 2,416,900 | 50 |
| 2021-11-12 | 48 | 50 | 47 | 50 | 1,808,500 | 50 |
| 2021-11-11 | 44 | 48 | 44 | 47 | 2,295,500 | 47 |
| 2021-11-10 | 43 | 44 | 43 | 44 | 977,200 | 44 |
| 2021-11-09 | 44 | 45 | 43 | 43 | 2,196,900 | 43 |
| 2021-11-08 | 47 | 48 | 41 | 46 | 6,655,000 | 46 |
| 2021-11-05 | 48 | 48 | 47 | 47 | 596,000 | 47 |
| 2021-11-04 | 47 | 49 | 47 | 49 | 1,681,200 | 49 |
| 2021-11-02 | 48 | 49 | 47 | 47 | 558,100 | 47 |
| 2021-11-01 | 48 | 49 | 47 | 49 | 1,135,400 | 49 |
| 2021-10-29 | 49 | 50 | 47 | 47 | 3,112,200 | 47 |
| 2021-10-28 | 49 | 50 | 48 | 49 | 1,475,400 | 49 |
| 2021-10-27 | 50 | 51 | 49 | 49 | 1,667,200 | 49 |
| 2021-10-26 | 51 | 51 | 50 | 51 | 1,134,400 | 51 |
| 2021-10-25 | 51 | 53 | 50 | 51 | 1,082,300 | 51 |
| 2021-10-22 | 52 | 52 | 51 | 52 | 1,166,200 | 52 |
| 2021-10-21 | 55 | 56 | 52 | 52 | 2,275,600 | 52 |
| 2021-10-20 | 50 | 55 | 50 | 55 | 2,313,500 | 55 |
| 2021-10-19 | 51 | 52 | 49 | 50 | 2,939,300 | 50 |
| 2021-10-18 | 52 | 53 | 51 | 51 | 1,303,700 | 51 |
| 2021-10-15 | 53 | 54 | 52 | 52 | 986,700 | 52 |
| 2021-10-14 | 52 | 55 | 49 | 53 | 4,543,600 | 53 |
| 2021-10-13 | 55 | 56 | 51 | 53 | 3,730,700 | 53 |
| 2021-10-12 | 57 | 58 | 55 | 56 | 2,370,600 | 56 |
| 2021-10-11 | 58 | 58 | 56 | 57 | 2,259,200 | 57 |
| 2021-10-08 | 58 | 61 | 58 | 58 | 1,835,700 | 58 |
| 2021-10-07 | 60 | 60 | 58 | 58 | 683,500 | 58 |
| 2021-10-06 | 62 | 63 | 57 | 60 | 4,299,300 | 60 |
| 2021-10-05 | 63 | 64 | 61 | 61 | 3,043,100 | 61 |
| 2021-10-04 | 66 | 68 | 63 | 66 | 3,446,500 | 66 |
| 2021-10-01 | 62 | 68 | 62 | 66 | 6,930,400 | 66 |
| 2021-09-30 | 62 | 65 | 60 | 61 | 2,701,300 | 61 |
| 2021-09-29 | 57 | 65 | 57 | 63 | 6,024,900 | 63 |
| 2021-09-28 | 56 | 57 | 55 | 57 | 1,235,500 | 57 |
| 2021-09-27 | 58 | 59 | 56 | 56 | 1,828,500 | 56 |
| 2021-09-24 | 59 | 60 | 58 | 59 | 1,207,400 | 59 |
| 2021-09-22 | 59 | 59 | 58 | 59 | 646,400 | 59 |
| 2021-09-21 | 59 | 60 | 57 | 58 | 1,897,200 | 58 |
| 2021-09-17 | 59 | 63 | 58 | 60 | 4,606,000 | 60 |
| 2021-09-16 | 58 | 61 | 58 | 60 | 2,068,300 | 60 |
| 2021-09-15 | 60 | 61 | 57 | 57 | 1,527,200 | 57 |
| 2021-09-14 | 61 | 62 | 60 | 60 | 1,232,300 | 60 |
| 2021-09-13 | 62 | 63 | 61 | 62 | 1,331,800 | 62 |
| 2021-09-10 | 60 | 62 | 59 | 61 | 1,164,600 | 61 |
| 2021-09-09 | 60 | 61 | 59 | 61 | 940,600 | 61 |
| 2021-09-08 | 62 | 62 | 57 | 62 | 2,784,500 | 62 |
| 2021-09-07 | 62 | 64 | 62 | 64 | 1,651,400 | 64 |
| 2021-09-06 | 63 | 64 | 61 | 62 | 1,324,100 | 62 |
| 2021-09-03 | 62 | 63 | 60 | 63 | 1,132,200 | 63 |
| 2021-09-02 | 62 | 63 | 61 | 62 | 790,500 | 62 |
| 2021-09-01 | 62 | 63 | 61 | 63 | 698,300 | 63 |
| 2021-08-31 | 62 | 64 | 61 | 62 | 1,033,400 | 62 |
| 2021-08-30 | 63 | 64 | 62 | 62 | 996,300 | 62 |
| 2021-08-27 | 65 | 66 | 61 | 64 | 2,671,800 | 64 |
| 2021-08-26 | 64 | 65 | 63 | 65 | 1,469,600 | 65 |
| 2021-08-25 | 61 | 64 | 60 | 62 | 2,218,300 | 62 |
| 2021-08-24 | 56 | 60 | 56 | 60 | 1,267,800 | 60 |
| 2021-08-23 | 54 | 58 | 54 | 58 | 1,623,700 | 58 |
| 2021-08-20 | 54 | 56 | 53 | 53 | 1,252,200 | 53 |
| 2021-08-19 | 54 | 55 | 53 | 54 | 497,600 | 54 |
| 2021-08-18 | 54 | 56 | 53 | 55 | 733,400 | 55 |
| 2021-08-17 | 53 | 56 | 53 | 55 | 649,700 | 55 |
| 2021-08-16 | 57 | 57 | 52 | 56 | 1,761,300 | 56 |
| 2021-08-13 | 56 | 58 | 55 | 58 | 1,484,000 | 58 |
| 2021-08-12 | 59 | 59 | 56 | 56 | 1,134,600 | 56 |
| 2021-08-11 | 61 | 61 | 58 | 59 | 1,707,000 | 59 |
| 2021-08-10 | 57 | 62 | 57 | 60 | 1,695,300 | 60 |
| 2021-08-06 | 60 | 61 | 57 | 57 | 2,149,900 | 57 |
| 2021-08-05 | 61 | 63 | 60 | 60 | 1,091,400 | 60 |
| 2021-08-04 | 63 | 63 | 60 | 60 | 903,100 | 60 |
| 2021-08-03 | 65 | 65 | 60 | 62 | 2,287,700 | 62 |
| 2021-08-02 | 64 | 65 | 62 | 64 | 719,800 | 64 |
| 2021-07-30 | 64 | 65 | 61 | 64 | 1,446,100 | 64 |
| 2021-07-29 | 64 | 66 | 63 | 65 | 1,150,000 | 65 |
| 2021-07-28 | 67 | 67 | 63 | 63 | 2,444,000 | 63 |
| 2021-07-27 | 68 | 69 | 66 | 68 | 1,337,500 | 68 |
| 2021-07-26 | 68 | 70 | 68 | 69 | 576,600 | 69 |
| 2021-07-21 | 68 | 69 | 67 | 68 | 707,400 | 68 |
| 2021-07-20 | 70 | 70 | 68 | 68 | 519,000 | 68 |
| 2021-07-19 | 68 | 71 | 68 | 69 | 1,052,000 | 69 |
| 2021-07-16 | 69 | 69 | 67 | 68 | 801,500 | 68 |
| 2021-07-15 | 68 | 70 | 67 | 67 | 1,598,700 | 67 |
| 2021-07-14 | 69 | 71 | 68 | 68 | 1,505,100 | 68 |
| 2021-07-13 | 70 | 73 | 70 | 70 | 1,753,700 | 70 |
| 2021-07-12 | 68 | 71 | 68 | 70 | 1,607,700 | 70 |
| 2021-07-09 | 67 | 69 | 67 | 68 | 1,657,200 | 68 |
| 2021-07-08 | 68 | 70 | 67 | 67 | 1,778,700 | 67 |
| 2021-07-07 | 66 | 69 | 65 | 67 | 1,538,400 | 67 |
| 2021-07-06 | 67 | 68 | 65 | 66 | 1,603,900 | 66 |
| 2021-07-05 | 70 | 70 | 66 | 69 | 1,511,300 | 69 |
| 2021-07-02 | 71 | 72 | 68 | 69 | 1,057,300 | 69 |
| 2021-07-01 | 70 | 75 | 61 | 70 | 6,740,800 | 70 |
| 2021-06-30 | 71 | 71 | 69 | 69 | 793,800 | 69 |
| 2021-06-29 | 68 | 73 | 68 | 70 | 2,546,100 | 70 |
| 2021-06-28 | 77 | 79 | 70 | 71 | 6,838,200 | 71 |
| 2021-06-25 | 73 | 77 | 72 | 75 | 1,690,800 | 75 |
| 2021-06-24 | 74 | 75 | 72 | 72 | 2,086,900 | 72 |
| 2021-06-23 | 75 | 75 | 73 | 74 | 1,157,900 | 74 |
| 2021-06-22 | 75 | 76 | 74 | 74 | 1,029,200 | 74 |
| 2021-06-21 | 77 | 78 | 74 | 75 | 1,683,500 | 75 |
| 2021-06-18 | 76 | 78 | 75 | 78 | 775,200 | 78 |
| 2021-06-17 | 77 | 78 | 75 | 76 | 1,067,600 | 76 |
| 2021-06-16 | 75 | 78 | 74 | 77 | 2,416,800 | 77 |
| 2021-06-15 | 73 | 76 | 72 | 74 | 2,197,500 | 74 |
| 2021-06-14 | 73 | 74 | 72 | 73 | 984,200 | 73 |
| 2021-06-11 | 72 | 73 | 71 | 72 | 699,600 | 72 |
| 2021-06-10 | 72 | 73 | 71 | 71 | 675,800 | 71 |
| 2021-06-09 | 72 | 73 | 71 | 71 | 1,025,100 | 71 |
| 2021-06-08 | 72 | 74 | 71 | 71 | 1,144,000 | 71 |
| 2021-06-07 | 76 | 76 | 71 | 71 | 2,544,700 | 71 |
| 2021-06-04 | 79 | 79 | 75 | 76 | 1,741,700 | 76 |
| 2021-06-03 | 79 | 80 | 77 | 78 | 1,774,700 | 78 |
| 2021-06-02 | 78 | 80 | 76 | 77 | 1,984,600 | 77 |
| 2021-06-01 | 76 | 78 | 75 | 77 | 1,756,600 | 77 |
| 2021-05-31 | 74 | 77 | 73 | 77 | 1,432,900 | 77 |
| 2021-05-28 | 73 | 75 | 72 | 75 | 1,177,800 | 75 |
| 2021-05-27 | 73 | 76 | 72 | 73 | 1,258,100 | 73 |
| 2021-05-26 | 76 | 77 | 67 | 74 | 5,328,400 | 74 |
| 2021-05-25 | 76 | 80 | 75 | 76 | 2,976,200 | 76 |
| 2021-05-24 | 72 | 78 | 71 | 76 | 3,008,600 | 76 |
| 2021-05-21 | 70 | 73 | 69 | 71 | 2,010,400 | 71 |
| 2021-05-20 | 67 | 71 | 67 | 69 | 1,921,700 | 69 |
| 2021-05-19 | 62 | 72 | 62 | 67 | 5,891,300 | 67 |
| 2021-05-18 | 61 | 64 | 59 | 64 | 2,121,200 | 64 |
| 2021-05-17 | 62 | 63 | 59 | 62 | 3,045,000 | 62 |
| 2021-05-14 | 62 | 66 | 61 | 63 | 2,763,900 | 63 |
| 2021-05-13 | 60 | 65 | 59 | 60 | 4,605,100 | 60 |
| 2021-05-12 | 68 | 69 | 56 | 59 | 10,951,100 | 59 |
| 2021-05-11 | 72 | 72 | 68 | 69 | 4,397,800 | 69 |
| 2021-05-10 | 75 | 75 | 72 | 72 | 1,418,700 | 72 |
| 2021-05-07 | 76 | 77 | 74 | 74 | 1,320,100 | 74 |
| 2021-05-06 | 77 | 77 | 74 | 75 | 2,190,000 | 75 |
| 2021-04-30 | 81 | 82 | 76 | 77 | 2,220,500 | 77 |
| 2021-04-28 | 75 | 79 | 75 | 77 | 1,332,500 | 77 |
| 2021-04-27 | 75 | 76 | 75 | 75 | 1,110,900 | 75 |
| 2021-04-26 | 80 | 80 | 75 | 76 | 3,059,900 | 76 |
| 2021-04-23 | 78 | 82 | 77 | 79 | 2,232,600 | 79 |
| 2021-04-22 | 91 | 91 | 78 | 80 | 7,353,500 | 80 |
| 2021-04-21 | 80 | 100 | 76 | 90 | 20,015,500 | 90 |
| 2021-04-20 | 80 | 83 | 79 | 82 | 1,917,800 | 82 |
| 2021-04-19 | 80 | 81 | 77 | 78 | 1,245,200 | 78 |
| 2021-04-16 | 78 | 80 | 77 | 80 | 883,800 | 80 |
| 2021-04-15 | 79 | 79 | 76 | 77 | 1,021,200 | 77 |
| 2021-04-14 | 84 | 85 | 78 | 78 | 2,672,200 | 78 |
| 2021-04-13 | 78 | 85 | 78 | 82 | 3,509,700 | 82 |
| 2021-04-12 | 76 | 79 | 75 | 77 | 1,730,100 | 77 |
| 2021-04-09 | 74 | 76 | 73 | 76 | 1,591,300 | 76 |
| 2021-04-08 | 74 | 75 | 74 | 74 | 508,600 | 74 |
| 2021-04-07 | 75 | 76 | 74 | 74 | 749,900 | 74 |
| 2021-04-06 | 75 | 76 | 74 | 75 | 539,200 | 75 |
| 2021-04-05 | 74 | 76 | 73 | 74 | 1,214,300 | 74 |
| 2021-04-02 | 73 | 74 | 73 | 74 | 206,100 | 74 |
| 2021-04-01 | 73 | 74 | 72 | 72 | 883,500 | 72 |
| 2021-03-31 | 75 | 76 | 73 | 73 | 933,300 | 73 |
| 2021-03-30 | 75 | 77 | 74 | 75 | 1,004,500 | 75 |
| 2021-03-29 | 74 | 76 | 74 | 75 | 786,900 | 75 |
| 2021-03-26 | 74 | 77 | 72 | 74 | 1,937,200 | 74 |
| 2021-03-25 | 73 | 74 | 72 | 72 | 676,400 | 72 |
| 2021-03-24 | 74 | 75 | 73 | 73 | 624,700 | 73 |
| 2021-03-23 | 76 | 79 | 74 | 74 | 2,773,500 | 74 |
| 2021-03-22 | 76 | 76 | 74 | 75 | 566,900 | 75 |
| 2021-03-19 | 75 | 77 | 74 | 75 | 1,200,600 | 75 |
| 2021-03-18 | 76 | 77 | 73 | 75 | 1,324,000 | 75 |
| 2021-03-17 | 77 | 78 | 76 | 76 | 394,100 | 76 |
| 2021-03-16 | 78 | 79 | 76 | 77 | 1,217,500 | 77 |
| 2021-03-15 | 80 | 81 | 78 | 78 | 1,082,400 | 78 |
| 2021-03-12 | 75 | 81 | 75 | 81 | 3,482,300 | 81 |
| 2021-03-11 | 73 | 76 | 72 | 74 | 2,119,900 | 74 |
| 2021-03-10 | 72 | 74 | 70 | 73 | 2,498,900 | 73 |
| 2021-03-09 | 74 | 75 | 71 | 72 | 1,457,600 | 72 |
| 2021-03-08 | 72 | 79 | 70 | 72 | 3,084,100 | 72 |
| 2021-03-05 | 72 | 72 | 68 | 71 | 2,737,000 | 71 |
| 2021-03-04 | 78 | 78 | 70 | 73 | 3,869,500 | 73 |
| 2021-03-03 | 79 | 79 | 77 | 77 | 1,265,300 | 77 |
| 2021-03-02 | 83 | 83 | 79 | 79 | 1,790,300 | 79 |
| 2021-03-01 | 79 | 83 | 79 | 81 | 1,726,500 | 81 |
| 2021-02-26 | 80 | 81 | 78 | 79 | 2,367,200 | 79 |
| 2021-02-25 | 82 | 85 | 81 | 81 | 1,495,000 | 81 |
| 2021-02-24 | 81 | 82 | 78 | 79 | 3,405,900 | 79 |
| 2021-02-22 | 90 | 91 | 81 | 84 | 4,377,000 | 84 |
| 2021-02-19 | 85 | 91 | 84 | 88 | 4,891,300 | 88 |
| 2021-02-18 | 85 | 87 | 84 | 85 | 1,335,500 | 85 |
| 2021-02-17 | 85 | 89 | 83 | 85 | 2,861,500 | 85 |
| 2021-02-16 | 82 | 89 | 82 | 85 | 3,517,500 | 85 |
| 2021-02-15 | 83 | 83 | 81 | 81 | 966,400 | 81 |
| 2021-02-12 | 82 | 85 | 80 | 83 | 3,203,200 | 83 |
| 2021-02-10 | 82 | 83 | 79 | 81 | 2,158,400 | 81 |
| 2021-02-09 | 83 | 84 | 81 | 82 | 2,630,400 | 82 |
| 2021-02-08 | 84 | 88 | 83 | 83 | 3,175,500 | 83 |
| 2021-02-05 | 84 | 85 | 82 | 85 | 1,590,700 | 85 |
| 2021-02-04 | 87 | 87 | 84 | 84 | 1,916,400 | 84 |
| 2021-02-03 | 88 | 91 | 85 | 87 | 3,869,000 | 87 |
| 2021-02-02 | 81 | 87 | 80 | 85 | 3,755,100 | 85 |
| 2021-02-01 | 81 | 83 | 78 | 80 | 4,024,700 | 80 |
| 2021-01-29 | 86 | 87 | 79 | 82 | 4,014,500 | 82 |
| 2021-01-28 | 83 | 88 | 82 | 86 | 3,341,100 | 86 |
| 2021-01-27 | 89 | 90 | 81 | 83 | 7,725,800 | 83 |
| 2021-01-26 | 93 | 94 | 90 | 90 | 3,431,600 | 90 |
| 2021-01-25 | 92 | 93 | 90 | 91 | 2,909,400 | 91 |
| 2021-01-22 | 98 | 98 | 92 | 93 | 4,088,800 | 93 |
| 2021-01-21 | 93 | 99 | 92 | 97 | 7,101,300 | 97 |
| 2021-01-20 | 96 | 97 | 90 | 92 | 5,251,700 | 92 |
| 2021-01-19 | 93 | 99 | 93 | 96 | 3,288,500 | 96 |
| 2021-01-18 | 95 | 96 | 91 | 92 | 3,392,700 | 92 |
| 2021-01-15 | 95 | 103 | 86 | 95 | 22,380,000 | 95 |
| 2021-01-14 | 104 | 109 | 101 | 104 | 10,939,800 | 104 |
| 2021-01-13 | 97 | 107 | 94 | 107 | 21,385,300 | 107 |
| 2021-01-12 | 87 | 101 | 84 | 93 | 19,282,900 | 93 |
| 2021-01-08 | 86 | 89 | 85 | 87 | 4,679,900 | 87 |
| 2021-01-07 | 84 | 87 | 81 | 87 | 4,791,800 | 87 |
| 2021-01-06 | 92 | 94 | 82 | 84 | 12,768,800 | 84 |
| 2021-01-05 | 79 | 89 | 79 | 89 | 12,220,400 | 89 |
| 2021-01-04 | 77 | 82 | 77 | 78 | 3,565,900 | 78 |
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
