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 |
---|---|---|---|---|---|
1999/12/30 | 430 | 430 | 430 | 430 | 2,986 |
1999/12/28 | 431 | 431 | 431 | 431 | 4,976 |
1999/12/27 | 440 | 441 | 440 | 441 | 1,991 |
1999/12/24 | 422 | 441 | 402 | 438 | 216,969 |
1999/12/22 | 421 | 422 | 421 | 422 | 3,981 |
1999/12/21 | 401 | 442 | 401 | 442 | 14,929 |
1999/12/20 | 432 | 432 | 386 | 402 | 20,901 |
1999/12/17 | 438 | 438 | 418 | 432 | 9,953 |
1999/12/16 | 442 | 452 | 438 | 452 | 18,910 |
1999/12/15 | 453 | 462 | 453 | 462 | 3,981 |
1999/12/13 | 471 | 471 | 471 | 471 | 995 |
1999/12/10 | 472 | 472 | 457 | 471 | 5,972 |
1999/12/09 | 463 | 472 | 463 | 472 | 4,976 |
1999/12/07 | 473 | 473 | 472 | 473 | 3,981 |
1999/12/06 | 482 | 482 | 481 | 481 | 20,901 |
1999/12/03 | 465 | 481 | 462 | 481 | 53,745 |
1999/12/02 | 465 | 465 | 465 | 465 | 1,991 |
1999/12/01 | 447 | 452 | 447 | 452 | 4,976 |
1999/11/30 | 452 | 452 | 452 | 452 | 2,986 |
1999/11/29 | 451 | 451 | 447 | 447 | 9,953 |
1999/11/26 | 432 | 432 | 432 | 432 | 995 |
1999/11/25 | 449 | 449 | 449 | 449 | 2,986 |
1999/11/22 | 472 | 472 | 452 | 452 | 15,924 |
1999/11/19 | 407 | 472 | 407 | 472 | 44,787 |
1999/11/17 | 402 | 402 | 402 | 402 | 15,924 |
1999/11/09 | 423 | 423 | 423 | 423 | 1,991 |
1999/11/04 | 451 | 472 | 451 | 472 | 37,820 |
1999/11/01 | 437 | 462 | 432 | 462 | 13,934 |
1999/10/29 | 437 | 452 | 437 | 452 | 6,967 |
1999/10/28 | 452 | 452 | 452 | 452 | 1,991 |
1999/10/21 | 452 | 452 | 452 | 452 | 995 |
1999/10/20 | 462 | 462 | 452 | 452 | 8,957 |
1999/10/19 | 422 | 452 | 422 | 452 | 1,991 |
1999/10/15 | 472 | 472 | 472 | 472 | 1,991 |
1999/10/14 | 482 | 482 | 482 | 482 | 995 |
1999/10/12 | 490 | 492 | 487 | 491 | 24,882 |
1999/10/08 | 490 | 490 | 490 | 490 | 2,986 |
1999/10/06 | 451 | 491 | 451 | 491 | 2,986 |
1999/10/05 | 492 | 492 | 491 | 491 | 2,986 |
1999/10/01 | 499 | 499 | 499 | 499 | 1,991 |
1999/09/30 | 499 | 499 | 499 | 499 | 1,991 |
1999/09/27 | 442 | 512 | 442 | 512 | 8,957 |
1999/09/24 | 482 | 487 | 447 | 487 | 7,962 |
1999/09/22 | 472 | 472 | 467 | 467 | 4,976 |
1999/09/21 | 522 | 522 | 512 | 512 | 6,967 |
1999/09/20 | 533 | 533 | 533 | 533 | 8,957 |
1999/09/17 | 517 | 521 | 507 | 521 | 7,962 |
1999/09/16 | 533 | 533 | 522 | 522 | 5,972 |
1999/09/14 | 533 | 538 | 532 | 538 | 9,953 |
1999/09/13 | 553 | 553 | 522 | 522 | 34,834 |
1999/09/10 | 521 | 553 | 521 | 553 | 28,863 |
1999/09/08 | 493 | 497 | 492 | 497 | 6,967 |
1999/09/07 | 517 | 517 | 493 | 493 | 12,939 |
1999/09/02 | 525 | 525 | 522 | 525 | 7,962 |
1999/09/01 | 531 | 531 | 522 | 525 | 24,882 |
1999/08/31 | 552 | 552 | 535 | 548 | 17,915 |
1999/08/30 | 533 | 551 | 533 | 543 | 35,830 |
1999/08/27 | 517 | 522 | 513 | 522 | 21,896 |
1999/08/26 | 512 | 521 | 509 | 521 | 7,962 |
1999/08/25 | 527 | 527 | 508 | 508 | 25,877 |
1999/08/24 | 552 | 552 | 492 | 507 | 48,768 |
1999/08/23 | 472 | 553 | 472 | 553 | 407,065 |
1999/08/20 | 472 | 472 | 472 | 472 | 5,972 |
1999/08/19 | 472 | 472 | 472 | 472 | 995 |
1999/08/18 | 467 | 472 | 467 | 472 | 5,972 |
1999/08/17 | 452 | 452 | 452 | 452 | 995 |
1999/08/16 | 452 | 467 | 452 | 467 | 2,986 |
1999/08/13 | 452 | 452 | 452 | 452 | 1,991 |
1999/08/12 | 422 | 422 | 422 | 422 | 9,953 |
1999/08/11 | 412 | 422 | 412 | 422 | 3,981 |
1999/08/10 | 422 | 422 | 422 | 422 | 995 |
1999/08/09 | 422 | 422 | 422 | 422 | 995 |
1999/08/05 | 447 | 447 | 423 | 423 | 6,967 |
1999/08/03 | 452 | 452 | 447 | 447 | 8,957 |
1999/08/02 | 481 | 482 | 452 | 452 | 16,920 |
1999/07/30 | 477 | 481 | 477 | 481 | 8,957 |
1999/07/28 | 474 | 474 | 465 | 465 | 3,981 |
1999/07/27 | 482 | 482 | 463 | 463 | 6,967 |
1999/07/26 | 462 | 467 | 462 | 467 | 1,991 |
1999/07/23 | 482 | 482 | 482 | 482 | 1,991 |
1999/07/22 | 532 | 532 | 496 | 497 | 10,948 |
1999/07/21 | 551 | 551 | 533 | 533 | 15,924 |
1999/07/19 | 491 | 553 | 491 | 553 | 20,901 |
1999/07/16 | 505 | 505 | 443 | 502 | 23,886 |
1999/07/15 | 502 | 515 | 502 | 515 | 10,948 |
1999/07/14 | 493 | 515 | 493 | 515 | 6,967 |
1999/07/13 | 526 | 526 | 517 | 517 | 6,967 |
1999/07/12 | 517 | 527 | 513 | 527 | 7,962 |
1999/07/09 | 512 | 517 | 512 | 517 | 8,957 |
1999/07/08 | 583 | 583 | 553 | 553 | 17,915 |
1999/07/07 | 564 | 583 | 563 | 581 | 46,778 |
1999/07/06 | 561 | 573 | 543 | 563 | 81,612 |
1999/07/05 | 534 | 554 | 526 | 554 | 39,811 |
1999/07/02 | 432 | 473 | 432 | 473 | 33,839 |
1999/07/01 | 403 | 431 | 402 | 431 | 27,868 |
1999/06/30 | 407 | 407 | 402 | 402 | 22,891 |
1999/06/29 | 401 | 402 | 401 | 402 | 11,943 |
1999/06/25 | 402 | 402 | 402 | 402 | 4,976 |
1999/06/24 | 412 | 412 | 402 | 402 | 15,924 |
1999/06/23 | 412 | 422 | 412 | 422 | 21,896 |
1999/06/22 | 408 | 417 | 403 | 403 | 18,910 |
1999/06/21 | 387 | 387 | 382 | 382 | 15,924 |
1999/06/18 | 352 | 357 | 352 | 352 | 6,967 |
1999/06/17 | 352 | 352 | 342 | 342 | 21,896 |
1999/06/16 | 328 | 337 | 327 | 337 | 6,967 |
1999/06/15 | 327 | 327 | 322 | 322 | 11,943 |
1999/06/14 | 323 | 323 | 322 | 322 | 9,953 |
1999/06/11 | 322 | 322 | 322 | 322 | 2,986 |
1999/06/10 | 322 | 322 | 315 | 322 | 3,981 |
1999/06/08 | 311 | 312 | 311 | 312 | 4,976 |
1999/06/02 | 322 | 322 | 322 | 322 | 1,991 |
1999/05/31 | 327 | 327 | 327 | 327 | 4,976 |
1999/05/28 | 321 | 321 | 321 | 321 | 995 |
1999/05/24 | 326 | 332 | 326 | 327 | 9,953 |
1999/05/20 | 327 | 327 | 327 | 327 | 8,957 |
1999/05/19 | 326 | 326 | 326 | 326 | 1,991 |
1999/05/18 | 292 | 292 | 292 | 292 | 995 |
1999/05/11 | 325 | 327 | 325 | 327 | 5,972 |
1999/04/30 | 323 | 327 | 323 | 325 | 8,957 |
1999/04/23 | 293 | 293 | 292 | 292 | 2,986 |
1999/04/21 | 336 | 336 | 331 | 331 | 8,957 |
1999/04/20 | 313 | 313 | 313 | 313 | 1,991 |
1999/04/19 | 288 | 288 | 288 | 288 | 1,991 |
1999/04/15 | 322 | 340 | 318 | 339 | 5,972 |
1999/04/12 | 352 | 352 | 318 | 318 | 14,929 |
1999/04/09 | 301 | 311 | 301 | 311 | 15,924 |
1999/04/08 | 296 | 301 | 296 | 301 | 2,986 |
1999/04/07 | 282 | 296 | 282 | 296 | 6,967 |
1999/04/06 | 281 | 281 | 281 | 281 | 10,948 |
1999/04/05 | 272 | 272 | 272 | 272 | 995 |
1999/04/02 | 241 | 262 | 236 | 262 | 2,986 |
1999/04/01 | 281 | 281 | 281 | 281 | 1,991 |
1999/03/31 | 291 | 291 | 291 | 291 | 4,976 |
1999/03/30 | 291 | 291 | 291 | 291 | 995 |
1999/03/29 | 291 | 291 | 291 | 291 | 1,991 |
1999/03/26 | 296 | 296 | 296 | 296 | 3,981 |
1999/03/25 | 296 | 301 | 296 | 296 | 4,976 |
1999/03/24 | 279 | 296 | 267 | 296 | 10,948 |
1999/03/23 | 301 | 301 | 293 | 294 | 14,929 |
1999/03/19 | 291 | 291 | 291 | 291 | 2,986 |
1999/03/18 | 337 | 337 | 281 | 281 | 7,962 |
1999/03/17 | 261 | 261 | 261 | 261 | 10,948 |
1999/03/16 | 247 | 251 | 247 | 251 | 4,976 |
1999/03/15 | 241 | 241 | 241 | 241 | 2,986 |
1999/03/12 | 232 | 241 | 232 | 241 | 2,986 |
1999/03/11 | 231 | 231 | 231 | 231 | 7,962 |
1999/03/08 | 231 | 231 | 231 | 231 | 5,972 |
1999/03/01 | 231 | 231 | 231 | 231 | 995 |
1999/02/26 | 231 | 231 | 231 | 231 | 6,967 |
1999/02/24 | 231 | 231 | 231 | 231 | 1,991 |
1999/02/23 | 241 | 241 | 236 | 236 | 3,981 |
1999/02/22 | 231 | 231 | 231 | 231 | 11,943 |
1999/02/15 | 224 | 224 | 224 | 224 | 2,986 |
1999/02/10 | 231 | 231 | 231 | 231 | 995 |
1999/02/09 | 207 | 207 | 207 | 207 | 995 |
1999/02/08 | 211 | 211 | 211 | 211 | 1,991 |
1999/02/05 | 216 | 216 | 211 | 211 | 1,991 |
1999/02/04 | 216 | 216 | 216 | 216 | 7,962 |
1999/02/02 | 241 | 241 | 241 | 241 | 3,981 |
1999/02/01 | 231 | 231 | 231 | 231 | 995 |
1999/01/29 | 231 | 231 | 211 | 211 | 3,981 |
1999/01/21 | 241 | 241 | 241 | 241 | 8,957 |
1999/01/20 | 231 | 231 | 231 | 231 | 2,986 |
1999/01/13 | 211 | 211 | 211 | 211 | 1,991 |
1999/01/12 | 221 | 221 | 216 | 216 | 1,991 |
1999/01/11 | 226 | 226 | 226 | 226 | 995 |
1999/01/04 | 231 | 231 | 231 | 231 | 1,991 |