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 |
---|---|---|---|---|---|
1998/12/30 | 241 | 241 | 241 | 241 | 995 |
1998/12/29 | 231 | 231 | 231 | 231 | 4,976 |
1998/12/24 | 241 | 241 | 241 | 241 | 2,986 |
1998/12/22 | 236 | 236 | 236 | 236 | 2,986 |
1998/12/21 | 231 | 231 | 211 | 211 | 14,929 |
1998/12/18 | 203 | 203 | 203 | 203 | 7,962 |
1998/12/17 | 231 | 231 | 231 | 231 | 995 |
1998/12/16 | 231 | 236 | 231 | 236 | 2,986 |
1998/12/15 | 238 | 238 | 238 | 238 | 1,991 |
1998/12/14 | 238 | 238 | 238 | 238 | 1,991 |
1998/12/09 | 236 | 236 | 231 | 231 | 2,986 |
1998/12/07 | 276 | 276 | 216 | 216 | 2,986 |
1998/12/03 | 276 | 276 | 276 | 276 | 995 |
1998/12/01 | 291 | 291 | 291 | 291 | 4,976 |
1998/11/30 | 286 | 286 | 286 | 286 | 6,967 |
1998/11/27 | 297 | 297 | 276 | 276 | 1,991 |
1998/11/26 | 271 | 271 | 266 | 266 | 2,986 |
1998/11/25 | 266 | 266 | 256 | 256 | 1,991 |
1998/11/24 | 246 | 246 | 246 | 246 | 995 |
1998/11/18 | 226 | 226 | 226 | 226 | 995 |
1998/11/17 | 222 | 222 | 222 | 222 | 995 |
1998/11/12 | 251 | 251 | 251 | 251 | 995 |
1998/11/05 | 251 | 251 | 251 | 251 | 1,991 |
1998/11/04 | 266 | 266 | 266 | 266 | 995 |
1998/11/02 | 266 | 266 | 266 | 266 | 5,972 |
1998/10/30 | 251 | 251 | 251 | 251 | 2,986 |
1998/10/28 | 251 | 251 | 251 | 251 | 995 |
1998/10/27 | 252 | 252 | 252 | 252 | 995 |
1998/10/26 | 251 | 251 | 251 | 251 | 1,991 |
1998/10/23 | 281 | 281 | 281 | 281 | 2,986 |
1998/10/22 | 276 | 276 | 276 | 276 | 3,981 |
1998/10/21 | 271 | 271 | 271 | 271 | 1,991 |
1998/10/20 | 261 | 261 | 261 | 261 | 1,991 |
1998/10/14 | 252 | 252 | 252 | 252 | 995 |
1998/10/13 | 263 | 263 | 263 | 263 | 995 |
1998/10/12 | 261 | 261 | 261 | 261 | 995 |
1998/10/06 | 261 | 261 | 261 | 261 | 1,991 |
1998/10/02 | 261 | 261 | 261 | 261 | 1,991 |
1998/10/01 | 291 | 291 | 291 | 291 | 2,986 |
1998/09/30 | 281 | 281 | 281 | 281 | 1,991 |
1998/09/29 | 271 | 271 | 271 | 271 | 995 |
1998/09/28 | 281 | 281 | 276 | 276 | 1,991 |
1998/09/22 | 301 | 301 | 301 | 301 | 2,986 |
1998/09/21 | 291 | 291 | 291 | 291 | 7,962 |
1998/09/14 | 291 | 291 | 281 | 281 | 1,991 |
1998/09/11 | 301 | 301 | 301 | 301 | 57,726 |
1998/09/10 | 301 | 301 | 301 | 301 | 57,726 |
1998/09/09 | 291 | 291 | 291 | 291 | 2,986 |
1998/09/04 | 281 | 281 | 281 | 281 | 2,986 |
1998/09/03 | 281 | 281 | 281 | 281 | 3,981 |
1998/09/02 | 281 | 281 | 281 | 281 | 995 |
1998/08/31 | 300 | 300 | 281 | 281 | 6,967 |
1998/08/28 | 301 | 301 | 300 | 300 | 1,991 |
1998/08/25 | 292 | 292 | 292 | 292 | 1,991 |
1998/08/24 | 333 | 333 | 333 | 333 | 995 |
1998/08/21 | 337 | 337 | 337 | 337 | 3,981 |
1998/08/20 | 327 | 327 | 327 | 327 | 5,972 |
1998/08/19 | 316 | 316 | 316 | 316 | 995 |
1998/08/18 | 316 | 316 | 316 | 316 | 2,986 |
1998/08/07 | 322 | 322 | 322 | 322 | 995 |
1998/08/04 | 347 | 352 | 322 | 322 | 9,953 |
1998/07/31 | 342 | 342 | 342 | 342 | 25,877 |
1998/07/28 | 332 | 332 | 332 | 332 | 995 |
1998/07/27 | 332 | 332 | 332 | 332 | 995 |
1998/07/24 | 342 | 342 | 342 | 342 | 1,991 |
1998/07/22 | 332 | 332 | 332 | 332 | 7,962 |
1998/07/17 | 312 | 312 | 312 | 312 | 995 |
1998/07/16 | 314 | 314 | 312 | 312 | 2,986 |
1998/07/13 | 323 | 323 | 305 | 305 | 24,882 |
1998/07/10 | 323 | 323 | 323 | 323 | 1,991 |
1998/07/07 | 326 | 326 | 325 | 325 | 2,986 |
1998/07/06 | 323 | 323 | 323 | 323 | 995 |
1998/07/03 | 322 | 322 | 322 | 322 | 1,991 |
1998/06/30 | 352 | 362 | 352 | 362 | 17,915 |
1998/06/29 | 342 | 342 | 342 | 342 | 2,986 |
1998/06/25 | 342 | 342 | 342 | 342 | 7,962 |
1998/06/24 | 332 | 332 | 332 | 332 | 1,991 |
1998/06/22 | 311 | 311 | 311 | 311 | 995 |
1998/06/17 | 301 | 301 | 301 | 301 | 1,991 |
1998/06/16 | 302 | 302 | 302 | 302 | 995 |
1998/06/15 | 301 | 301 | 301 | 301 | 1,991 |
1998/06/12 | 301 | 301 | 301 | 301 | 995 |
1998/06/09 | 302 | 302 | 302 | 302 | 995 |
1998/06/01 | 335 | 335 | 335 | 335 | 5,972 |
1998/05/26 | 337 | 337 | 335 | 335 | 5,972 |
1998/05/25 | 331 | 331 | 331 | 331 | 1,991 |
1998/05/22 | 322 | 332 | 322 | 332 | 2,986 |
1998/05/21 | 311 | 311 | 311 | 311 | 1,991 |
1998/05/20 | 303 | 303 | 303 | 303 | 995 |
1998/05/19 | 303 | 303 | 303 | 303 | 995 |
1998/05/18 | 302 | 302 | 302 | 302 | 995 |
1998/05/08 | 303 | 303 | 303 | 303 | 1,991 |
1998/05/07 | 303 | 303 | 303 | 303 | 2,986 |
1998/05/06 | 311 | 311 | 302 | 302 | 5,972 |
1998/05/01 | 322 | 322 | 322 | 322 | 1,991 |
1998/04/30 | 332 | 332 | 332 | 332 | 5,972 |
1998/04/24 | 362 | 362 | 362 | 362 | 5,972 |
1998/04/22 | 362 | 362 | 362 | 362 | 1,991 |
1998/04/21 | 367 | 367 | 367 | 367 | 3,981 |
1998/04/20 | 352 | 362 | 352 | 362 | 5,972 |
1998/04/17 | 332 | 332 | 332 | 332 | 995 |
1998/04/16 | 332 | 332 | 332 | 332 | 995 |
1998/04/15 | 362 | 362 | 362 | 362 | 995 |
1998/04/14 | 332 | 332 | 332 | 332 | 995 |
1998/04/13 | 367 | 367 | 332 | 332 | 1,991 |
1998/04/02 | 382 | 382 | 382 | 382 | 995 |
1998/04/01 | 387 | 387 | 382 | 382 | 2,986 |
1998/03/31 | 387 | 387 | 387 | 387 | 3,981 |
1998/03/26 | 372 | 372 | 372 | 372 | 995 |
1998/03/25 | 397 | 400 | 397 | 397 | 4,976 |
1998/03/24 | 401 | 401 | 397 | 397 | 40,806 |
1998/03/23 | 402 | 402 | 401 | 401 | 40,806 |
1998/03/20 | 402 | 402 | 402 | 402 | 8,957 |
1998/03/19 | 383 | 383 | 383 | 383 | 995 |
1998/03/18 | 383 | 383 | 383 | 383 | 3,981 |
1998/03/17 | 387 | 387 | 385 | 385 | 9,953 |
1998/03/13 | 402 | 402 | 387 | 387 | 5,972 |
1998/03/12 | 387 | 387 | 387 | 387 | 995 |
1998/03/10 | 387 | 387 | 382 | 382 | 9,953 |
1998/03/04 | 392 | 392 | 387 | 387 | 12,939 |
1998/03/03 | 392 | 397 | 392 | 397 | 3,981 |
1998/03/02 | 402 | 402 | 402 | 402 | 995 |
1998/02/27 | 407 | 407 | 407 | 407 | 7,962 |
1998/02/25 | 402 | 402 | 397 | 397 | 1,991 |
1998/02/24 | 407 | 407 | 407 | 407 | 3,981 |
1998/02/23 | 407 | 407 | 407 | 407 | 1,991 |
1998/02/20 | 412 | 412 | 412 | 412 | 6,967 |
1998/02/19 | 402 | 402 | 402 | 402 | 1,991 |
1998/02/18 | 402 | 402 | 393 | 393 | 4,976 |
1998/02/16 | 407 | 407 | 402 | 402 | 2,986 |
1998/02/13 | 407 | 412 | 407 | 412 | 7,962 |
1998/02/12 | 412 | 412 | 412 | 412 | 3,981 |
1998/02/10 | 412 | 412 | 412 | 412 | 1,991 |
1998/02/09 | 407 | 413 | 407 | 412 | 4,976 |
1998/02/06 | 402 | 402 | 402 | 402 | 1,991 |
1998/02/05 | 402 | 407 | 402 | 407 | 6,967 |
1998/02/04 | 414 | 414 | 407 | 407 | 2,986 |
1998/02/03 | 422 | 422 | 413 | 413 | 1,991 |
1998/02/02 | 427 | 427 | 427 | 427 | 1,991 |
1998/01/30 | 432 | 432 | 422 | 422 | 7,962 |
1998/01/29 | 417 | 417 | 411 | 412 | 6,967 |
1998/01/28 | 407 | 411 | 407 | 408 | 9,953 |
1998/01/27 | 384 | 402 | 384 | 402 | 5,972 |
1998/01/26 | 392 | 392 | 382 | 382 | 11,943 |
1998/01/23 | 382 | 382 | 382 | 382 | 995 |
1998/01/22 | 382 | 382 | 374 | 382 | 4,976 |
1998/01/21 | 372 | 372 | 372 | 372 | 995 |
1998/01/20 | 372 | 372 | 367 | 372 | 6,967 |
1998/01/19 | 353 | 353 | 353 | 353 | 2,986 |
1998/01/16 | 382 | 382 | 362 | 363 | 5,972 |
1998/01/14 | 390 | 390 | 390 | 390 | 995 |
1998/01/08 | 382 | 392 | 382 | 392 | 5,972 |
1998/01/07 | 382 | 382 | 382 | 382 | 2,986 |
1998/01/06 | 387 | 387 | 382 | 382 | 2,986 |
1998/01/05 | 402 | 402 | 402 | 402 | 1,991 |