創建エース(1757)の株価時系列情報
創建エース(1757)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 4 | 4 | 3 | 3 | 2,781,689 |
| 2009/12/29 | 3 | 4 | 3 | 3 | 916,434 |
| 2009/12/28 | 3 | 4 | 3 | 3 | 346,493 |
| 2009/12/25 | 3 | 4 | 3 | 3 | 631,708 |
| 2009/12/24 | 3 | 4 | 3 | 3 | 427,070 |
| 2009/12/22 | 4 | 4 | 3 | 3 | 519,053 |
| 2009/12/21 | 3 | 4 | 3 | 3 | 546,781 |
| 2009/12/18 | 3 | 4 | 3 | 3 | 632,653 |
| 2009/12/17 | 3 | 4 | 2 | 3 | 4,261,904 |
| 2009/12/16 | 3 | 4 | 3 | 3 | 650,369 |
| 2009/12/15 | 3 | 4 | 3 | 3 | 499,685 |
| 2009/12/14 | 3 | 4 | 3 | 3 | 318,765 |
| 2009/12/11 | 3 | 4 | 3 | 3 | 620,551 |
| 2009/12/10 | 3 | 4 | 3 | 3 | 551,419 |
| 2009/12/09 | 3 | 4 | 3 | 3 | 709,956 |
| 2009/12/08 | 3 | 4 | 3 | 3 | 713,101 |
| 2009/12/07 | 4 | 4 | 3 | 3 | 570,608 |
| 2009/12/04 | 4 | 4 | 3 | 3 | 527,294 |
| 2009/12/03 | 3 | 4 | 3 | 3 | 652,200 |
| 2009/12/02 | 3 | 4 | 3 | 3 | 290,111 |
| 2009/12/01 | 3 | 4 | 3 | 3 | 510,354 |
| 2009/11/30 | 3 | 4 | 3 | 3 | 1,681,578 |
| 2009/11/27 | 4 | 4 | 3 | 3 | 1,027,994 |
| 2009/11/26 | 3 | 4 | 3 | 3 | 1,211,054 |
| 2009/11/25 | 3 | 4 | 3 | 3 | 538,152 |
| 2009/11/24 | 3 | 4 | 3 | 3 | 1,024,132 |
| 2009/11/20 | 4 | 4 | 3 | 4 | 3,278,498 |
| 2009/11/19 | 4 | 5 | 4 | 4 | 2,016,496 |
| 2009/11/18 | 4 | 5 | 4 | 4 | 919,997 |
| 2009/11/17 | 4 | 5 | 4 | 4 | 733,862 |
| 2009/11/16 | 5 | 5 | 4 | 4 | 1,013,841 |
| 2009/11/13 | 5 | 6 | 5 | 5 | 479,561 |
| 2009/11/12 | 5 | 6 | 5 | 5 | 317,133 |
| 2009/11/11 | 5 | 6 | 5 | 5 | 336,262 |
| 2009/11/10 | 5 | 6 | 5 | 5 | 537,525 |
| 2009/11/09 | 5 | 6 | 5 | 5 | 1,209,372 |
| 2009/11/06 | 5 | 6 | 5 | 6 | 853,872 |
| 2009/11/05 | 5 | 6 | 5 | 5 | 1,388,839 |
| 2009/11/04 | 5 | 6 | 4 | 5 | 2,989,223 |
| 2009/11/02 | 5 | 6 | 4 | 5 | 1,261,335 |
| 2009/10/30 | 5 | 6 | 4 | 4 | 1,119,360 |
| 2009/10/29 | 5 | 6 | 4 | 5 | 1,698,657 |
| 2009/10/28 | 5 | 6 | 4 | 5 | 2,461,780 |
| 2009/10/27 | 5 | 6 | 5 | 5 | 2,061,084 |
| 2009/10/26 | 6 | 6 | 5 | 5 | 839,689 |
| 2009/10/23 | 5 | 6 | 5 | 5 | 702,869 |
| 2009/10/22 | 6 | 6 | 5 | 5 | 560,088 |
| 2009/10/21 | 5 | 6 | 5 | 5 | 360,487 |
| 2009/10/20 | 5 | 6 | 5 | 6 | 736,320 |
| 2009/10/19 | 6 | 6 | 5 | 6 | 1,211,771 |
| 2009/10/16 | 6 | 6 | 5 | 6 | 559,879 |
| 2009/10/15 | 6 | 7 | 5 | 6 | 3,552,595 |
| 2009/10/14 | 7 | 8 | 5 | 6 | 9,275,555 |
| 2009/10/13 | 5 | 8 | 5 | 7 | 9,328,712 |
| 2009/10/09 | 5 | 5 | 4 | 5 | 1,275,159 |
| 2009/10/08 | 5 | 5 | 4 | 4 | 885,442 |
| 2009/10/07 | 5 | 5 | 4 | 5 | 3,014,970 |
| 2009/10/06 | 6 | 6 | 5 | 5 | 3,627,778 |
| 2009/10/05 | 5 | 6 | 5 | 5 | 823,894 |
| 2009/10/02 | 5 | 6 | 5 | 6 | 1,753,138 |
| 2009/10/01 | 5 | 6 | 5 | 5 | 1,021,704 |
| 2009/09/30 | 6 | 6 | 5 | 5 | 1,228,551 |
| 2009/09/29 | 5 | 6 | 5 | 5 | 949,099 |
| 2009/09/28 | 6 | 6 | 5 | 5 | 783,546 |
| 2009/09/25 | 5 | 6 | 4 | 5 | 6,938,204 |
| 2009/09/24 | 6 | 6 | 5 | 5 | 2,238,142 |
| 2009/09/18 | 6 | 7 | 6 | 6 | 2,110,788 |
| 2009/09/17 | 7 | 7 | 6 | 6 | 688,149 |
| 2009/09/16 | 6 | 7 | 6 | 6 | 1,064,680 |
| 2009/09/15 | 7 | 8 | 6 | 6 | 1,784,598 |
| 2009/09/14 | 7 | 8 | 6 | 7 | 1,882,045 |
| 2009/09/11 | 7 | 8 | 7 | 7 | 463,855 |
| 2009/09/10 | 7 | 8 | 7 | 7 | 740,013 |
| 2009/09/09 | 7 | 8 | 6 | 7 | 2,648,283 |
| 2009/09/08 | 7 | 8 | 7 | 8 | 1,571,899 |
| 2009/09/07 | 7 | 8 | 7 | 7 | 1,609,470 |
| 2009/09/04 | 7 | 8 | 6 | 7 | 4,969,959 |
| 2009/09/03 | 7 | 7 | 6 | 6 | 1,771,819 |
| 2009/09/02 | 7 | 7 | 6 | 7 | 2,753,931 |
| 2009/09/01 | 7 | 8 | 6 | 7 | 9,592,160 |
| 2009/08/31 | 8 | 9 | 7 | 8 | 3,354,925 |
| 2009/08/28 | 8 | 9 | 8 | 8 | 3,848,857 |
| 2009/08/27 | 8 | 9 | 7 | 8 | 8,742,349 |
| 2009/08/26 | 9 | 9 | 8 | 8 | 3,903,219 |
| 2009/08/25 | 10 | 10 | 9 | 9 | 2,182,318 |
| 2009/08/24 | 9 | 10 | 9 | 9 | 1,249,740 |
| 2009/08/21 | 9 | 10 | 8 | 9 | 2,594,688 |
| 2009/08/20 | 9 | 10 | 9 | 9 | 5,338,975 |
| 2009/08/19 | 10 | 10 | 9 | 10 | 773,673 |
| 2009/08/18 | 10 | 11 | 9 | 10 | 2,006,165 |
| 2009/08/17 | 10 | 11 | 9 | 10 | 2,919,305 |
| 2009/08/14 | 9 | 10 | 9 | 9 | 1,723,588 |
| 2009/08/13 | 10 | 11 | 9 | 10 | 2,354,221 |
| 2009/08/12 | 10 | 11 | 9 | 10 | 9,761,376 |
| 2009/08/11 | 10 | 11 | 10 | 10 | 2,006,434 |
| 2009/08/10 | 11 | 11 | 10 | 11 | 765,979 |
| 2009/08/07 | 11 | 11 | 10 | 11 | 1,704,907 |
| 2009/08/06 | 11 | 11 | 10 | 10 | 583,069 |
| 2009/08/05 | 11 | 12 | 10 | 11 | 1,758,363 |
| 2009/08/04 | 11 | 12 | 10 | 11 | 4,518,315 |
| 2009/08/03 | 11 | 11 | 10 | 11 | 909,627 |
| 2009/07/31 | 11 | 11 | 10 | 11 | 1,592,183 |
| 2009/07/30 | 11 | 12 | 10 | 11 | 875,260 |
| 2009/07/29 | 11 | 12 | 10 | 11 | 2,023,473 |
| 2009/07/28 | 11 | 12 | 10 | 12 | 4,422,710 |
| 2009/07/27 | 11 | 12 | 11 | 11 | 877,012 |
| 2009/07/24 | 12 | 12 | 11 | 12 | 1,093,075 |
| 2009/07/23 | 11 | 12 | 11 | 11 | 691,065 |
| 2009/07/22 | 11 | 12 | 10 | 11 | 1,677,716 |
| 2009/07/21 | 11 | 11 | 10 | 11 | 5,193,745 |
| 2009/07/17 | 11 | 12 | 11 | 11 | 2,012,933 |
| 2009/07/16 | 11 | 12 | 11 | 11 | 1,696,397 |
| 2009/07/15 | 12 | 12 | 11 | 11 | 1,664,250 |
| 2009/07/14 | 11 | 12 | 10 | 12 | 8,220,161 |
| 2009/07/13 | 12 | 12 | 11 | 11 | 6,164,740 |
| 2009/07/10 | 13 | 13 | 11 | 12 | 17,422,653 |
| 2009/07/09 | 13 | 14 | 12 | 13 | 17,730,908 |
| 2009/07/08 | 17 | 18 | 12 | 13 | 57,427,486 |
| 2009/07/07 | 11 | 12 | 11 | 11 | 2,574,723 |
| 2009/07/06 | 12 | 12 | 11 | 11 | 3,202,300 |
| 2009/07/03 | 12 | 13 | 11 | 12 | 11,585,058 |
| 2009/07/02 | 13 | 13 | 11 | 12 | 14,878,614 |
| 2009/07/01 | 17 | 18 | 13 | 14 | 36,352,184 |
| 2009/06/30 | 15 | 19 | 15 | 18 | 53,613,792 |
| 2009/06/29 | 12 | 13 | 11 | 12 | 4,686,934 |
| 2009/06/26 | 12 | 13 | 11 | 12 | 4,221,128 |
| 2009/06/25 | 12 | 13 | 11 | 12 | 15,170,388 |
| 2009/06/24 | 11 | 12 | 11 | 11 | 1,985,911 |
| 2009/06/23 | 12 | 12 | 11 | 12 | 993,558 |
| 2009/06/22 | 12 | 12 | 11 | 12 | 4,621,047 |
| 2009/06/19 | 12 | 13 | 11 | 12 | 9,343,880 |
| 2009/06/18 | 13 | 13 | 12 | 12 | 1,121,360 |
| 2009/06/17 | 12 | 13 | 12 | 13 | 1,607,569 |
| 2009/06/16 | 13 | 14 | 12 | 12 | 6,745,579 |
| 2009/06/15 | 13 | 14 | 12 | 14 | 4,735,423 |
| 2009/06/12 | 13 | 14 | 12 | 13 | 4,155,480 |
| 2009/06/11 | 13 | 14 | 12 | 13 | 4,527,054 |
| 2009/06/10 | 13 | 14 | 12 | 14 | 5,412,595 |
| 2009/06/09 | 14 | 14 | 13 | 13 | 3,243,365 |
| 2009/06/08 | 13 | 14 | 13 | 13 | 1,350,641 |
| 2009/06/05 | 13 | 14 | 13 | 13 | 2,477,983 |
| 2009/06/04 | 13 | 16 | 12 | 14 | 14,701,745 |
| 2009/06/03 | 14 | 14 | 13 | 13 | 4,328,706 |
| 2009/06/02 | 14 | 15 | 13 | 14 | 3,847,653 |
| 2009/06/01 | 14 | 15 | 13 | 14 | 5,429,425 |
| 2009/05/29 | 14 | 15 | 13 | 15 | 11,106,542 |
| 2009/05/28 | 15 | 15 | 14 | 15 | 5,663,871 |
| 2009/05/27 | 15 | 16 | 14 | 15 | 4,084,169 |
| 2009/05/26 | 15 | 16 | 14 | 15 | 6,201,386 |
| 2009/05/25 | 16 | 16 | 15 | 16 | 5,274,213 |
| 2009/05/22 | 16 | 17 | 16 | 16 | 5,424,299 |
| 2009/05/21 | 17 | 17 | 16 | 16 | 1,614,546 |
| 2009/05/20 | 17 | 18 | 16 | 18 | 5,365,389 |
| 2009/05/19 | 17 | 18 | 16 | 16 | 7,329,663 |
| 2009/05/18 | 19 | 21 | 17 | 17 | 18,695,872 |
| 2009/05/15 | 17 | 18 | 16 | 17 | 6,115,872 |
| 2009/05/14 | 19 | 19 | 16 | 16 | 14,158,168 |
| 2009/05/13 | 19 | 21 | 19 | 20 | 10,446,022 |
| 2009/05/12 | 23 | 24 | 19 | 19 | 19,421,204 |
| 2009/05/11 | 18 | 26 | 18 | 25 | 27,737,707 |
| 2009/05/08 | 18 | 19 | 17 | 18 | 2,367,179 |
| 2009/05/07 | 17 | 19 | 16 | 18 | 3,703,786 |
| 2009/05/01 | 15 | 16 | 15 | 16 | 2,411,210 |
| 2009/04/30 | 16 | 17 | 15 | 15 | 3,515,004 |
| 2009/04/28 | 19 | 20 | 16 | 17 | 9,319,436 |
| 2009/04/27 | 18 | 20 | 17 | 19 | 4,518,435 |
| 2009/04/24 | 16 | 18 | 16 | 17 | 3,966,587 |
| 2009/04/23 | 18 | 18 | 16 | 18 | 5,197,089 |
| 2009/04/22 | 20 | 20 | 17 | 19 | 7,708,970 |
| 2009/04/21 | 22 | 23 | 19 | 19 | 8,739,731 |
| 2009/04/20 | 18 | 23 | 18 | 21 | 10,879,571 |
| 2009/04/17 | 21 | 22 | 17 | 19 | 21,559,203 |
| 2009/04/16 | 35 | 38 | 19 | 21 | 48,790,974 |
| 2009/04/15 | 14 | 29 | 14 | 29 | 41,965,624 |
| 2009/04/14 | 13 | 14 | 12 | 13 | 2,025,234 |
| 2009/04/13 | 14 | 14 | 12 | 13 | 1,948,957 |
| 2009/04/10 | 13 | 14 | 12 | 14 | 1,537,134 |
| 2009/04/09 | 13 | 14 | 12 | 12 | 1,925,041 |
| 2009/04/08 | 12 | 14 | 12 | 13 | 1,859,980 |
| 2009/04/07 | 13 | 14 | 12 | 12 | 2,073,087 |
| 2009/04/06 | 13 | 14 | 12 | 13 | 2,895,618 |
| 2009/04/03 | 14 | 14 | 13 | 13 | 1,199,599 |
| 2009/04/02 | 14 | 15 | 13 | 15 | 3,610,878 |
| 2009/04/01 | 15 | 16 | 14 | 15 | 2,230,559 |
| 2009/03/31 | 17 | 18 | 14 | 16 | 3,392,854 |
| 2009/03/30 | 16 | 20 | 16 | 17 | 7,857,992 |
| 2009/03/27 | 16 | 17 | 15 | 15 | 1,691,739 |
| 2009/03/26 | 16 | 18 | 14 | 16 | 6,918,109 |
| 2009/03/25 | 13 | 14 | 12 | 13 | 1,988,967 |
| 2009/03/24 | 14 | 14 | 13 | 14 | 399,412 |
| 2009/03/23 | 13 | 14 | 12 | 14 | 3,088,780 |
| 2009/03/19 | 12 | 13 | 12 | 13 | 572,708 |
| 2009/03/18 | 12 | 13 | 12 | 12 | 414,998 |
| 2009/03/17 | 12 | 13 | 12 | 12 | 762,695 |
| 2009/03/16 | 13 | 14 | 12 | 12 | 917,927 |
| 2009/03/13 | 13 | 14 | 12 | 13 | 575,495 |
| 2009/03/12 | 14 | 14 | 12 | 13 | 1,088,676 |
| 2009/03/11 | 14 | 16 | 14 | 14 | 1,648,356 |
| 2009/03/10 | 12 | 16 | 12 | 14 | 6,165,447 |
| 2009/03/09 | 12 | 13 | 12 | 12 | 517,152 |
| 2009/03/06 | 13 | 14 | 12 | 12 | 1,960,522 |
| 2009/03/05 | 13 | 14 | 12 | 13 | 1,353,666 |
| 2009/03/04 | 13 | 14 | 12 | 13 | 1,224,122 |
| 2009/03/03 | 12 | 15 | 11 | 13 | 2,959,842 |
| 2009/03/02 | 11 | 14 | 10 | 12 | 7,599,242 |
| 2009/02/27 | 14 | 17 | 13 | 15 | 9,248,533 |
| 2009/02/26 | 21 | 21 | 19 | 19 | 778,749 |
| 2009/02/25 | 20 | 22 | 20 | 20 | 1,324,306 |
| 2009/02/24 | 21 | 23 | 20 | 21 | 1,774,645 |
| 2009/02/23 | 19 | 24 | 18 | 21 | 5,356,392 |
| 2009/02/20 | 21 | 22 | 18 | 19 | 3,473,083 |
| 2009/02/19 | 24 | 25 | 20 | 22 | 3,204,529 |
| 2009/02/18 | 26 | 26 | 24 | 24 | 770,060 |
| 2009/02/17 | 26 | 27 | 24 | 26 | 2,282,900 |
| 2009/02/16 | 28 | 29 | 27 | 27 | 1,549,943 |
| 2009/02/13 | 30 | 30 | 28 | 28 | 1,318,683 |
| 2009/02/12 | 27 | 31 | 26 | 29 | 2,030,051 |
| 2009/02/10 | 28 | 29 | 27 | 27 | 953,618 |
| 2009/02/09 | 30 | 30 | 28 | 28 | 901,625 |
| 2009/02/06 | 29 | 31 | 29 | 29 | 3,331,924 |
| 2009/02/05 | 28 | 30 | 27 | 29 | 1,309,785 |
| 2009/02/04 | 29 | 30 | 28 | 28 | 681,571 |
| 2009/02/03 | 28 | 29 | 27 | 28 | 1,125,023 |
| 2009/02/02 | 27 | 28 | 26 | 27 | 999,818 |
| 2009/01/30 | 29 | 31 | 27 | 27 | 4,225,338 |
| 2009/01/29 | 24 | 31 | 24 | 31 | 5,547,703 |
| 2009/01/28 | 24 | 25 | 23 | 24 | 1,028,601 |
| 2009/01/27 | 25 | 26 | 24 | 25 | 1,870,271 |
| 2009/01/26 | 27 | 29 | 25 | 26 | 1,610,565 |
| 2009/01/23 | 28 | 28 | 26 | 27 | 1,943,642 |
| 2009/01/22 | 30 | 30 | 27 | 28 | 2,448,204 |
| 2009/01/21 | 30 | 33 | 29 | 30 | 2,127,857 |
| 2009/01/20 | 30 | 32 | 29 | 30 | 1,946,429 |
| 2009/01/19 | 32 | 32 | 30 | 30 | 1,755,168 |
| 2009/01/16 | 32 | 33 | 31 | 31 | 2,188,051 |
| 2009/01/15 | 32 | 33 | 31 | 32 | 1,316,792 |
| 2009/01/14 | 31 | 34 | 31 | 32 | 3,025,152 |
| 2009/01/13 | 32 | 32 | 30 | 30 | 2,243,388 |
| 2009/01/09 | 37 | 38 | 31 | 32 | 7,458,202 |
| 2009/01/08 | 28 | 37 | 28 | 36 | 11,678,912 |
| 2009/01/07 | 30 | 30 | 28 | 29 | 1,199,728 |
| 2009/01/06 | 31 | 31 | 29 | 29 | 1,545,455 |
| 2009/01/05 | 32 | 34 | 30 | 31 | 2,514,897 |