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 |
---|---|---|---|---|---|
2000/12/29 | 231 | 236 | 231 | 236 | 6,967 |
2000/12/28 | 216 | 225 | 215 | 225 | 2,986 |
2000/12/27 | 201 | 231 | 201 | 231 | 8,957 |
2000/12/26 | 211 | 211 | 201 | 201 | 23,886 |
2000/12/25 | 201 | 221 | 201 | 221 | 4,976 |
2000/12/22 | 216 | 236 | 216 | 236 | 1,991 |
2000/12/21 | 216 | 241 | 211 | 241 | 18,910 |
2000/12/20 | 236 | 236 | 235 | 235 | 15,924 |
2000/12/19 | 221 | 229 | 221 | 229 | 4,976 |
2000/12/18 | 227 | 231 | 221 | 221 | 4,976 |
2000/12/15 | 230 | 230 | 229 | 229 | 3,981 |
2000/12/14 | 230 | 230 | 230 | 230 | 1,991 |
2000/12/13 | 230 | 230 | 230 | 230 | 5,972 |
2000/12/12 | 230 | 230 | 230 | 230 | 995 |
2000/12/11 | 230 | 231 | 230 | 231 | 2,986 |
2000/12/07 | 211 | 236 | 211 | 235 | 4,976 |
2000/12/04 | 245 | 245 | 245 | 245 | 995 |
2000/12/01 | 240 | 241 | 240 | 241 | 95,546 |
2000/11/30 | 231 | 235 | 231 | 235 | 9,953 |
2000/11/29 | 245 | 245 | 241 | 241 | 5,972 |
2000/11/24 | 251 | 256 | 251 | 256 | 17,915 |
2000/11/21 | 250 | 259 | 250 | 256 | 24,882 |
2000/11/20 | 265 | 265 | 260 | 260 | 29,858 |
2000/11/17 | 270 | 271 | 265 | 270 | 8,957 |
2000/11/16 | 241 | 281 | 241 | 270 | 22,891 |
2000/11/15 | 226 | 246 | 221 | 246 | 25,877 |
2000/11/14 | 226 | 226 | 226 | 226 | 4,976 |
2000/11/10 | 228 | 228 | 228 | 228 | 995 |
2000/11/09 | 230 | 230 | 230 | 230 | 5,972 |
2000/11/08 | 231 | 231 | 231 | 231 | 2,986 |
2000/11/07 | 226 | 231 | 226 | 231 | 4,976 |
2000/11/06 | 166 | 216 | 166 | 216 | 14,929 |
2000/10/31 | 249 | 249 | 249 | 249 | 3,981 |
2000/10/23 | 269 | 269 | 269 | 269 | 2,986 |
2000/10/20 | 281 | 281 | 281 | 281 | 9,953 |
2000/10/18 | 272 | 272 | 272 | 272 | 995 |
2000/10/17 | 274 | 274 | 274 | 274 | 1,991 |
2000/10/13 | 281 | 281 | 281 | 281 | 995 |
2000/10/05 | 300 | 300 | 300 | 300 | 2,986 |
2000/10/03 | 301 | 301 | 301 | 301 | 1,991 |
2000/09/29 | 308 | 308 | 307 | 307 | 2,986 |
2000/09/28 | 309 | 309 | 309 | 309 | 6,967 |
2000/09/27 | 301 | 310 | 301 | 310 | 8,957 |
2000/09/26 | 301 | 321 | 301 | 321 | 6,967 |
2000/09/25 | 281 | 322 | 281 | 322 | 13,934 |
2000/09/22 | 276 | 291 | 276 | 286 | 7,962 |
2000/09/21 | 276 | 276 | 276 | 276 | 9,953 |
2000/09/20 | 276 | 276 | 273 | 273 | 11,943 |
2000/09/13 | 274 | 274 | 274 | 274 | 12,939 |
2000/09/11 | 275 | 275 | 275 | 275 | 12,939 |
2000/09/08 | 280 | 280 | 279 | 279 | 8,957 |
2000/09/07 | 261 | 275 | 261 | 275 | 8,957 |
2000/09/06 | 274 | 274 | 274 | 274 | 2,986 |
2000/09/04 | 279 | 279 | 279 | 279 | 27,868 |
2000/09/01 | 281 | 281 | 281 | 281 | 2,986 |
2000/08/31 | 285 | 285 | 285 | 285 | 4,976 |
2000/08/28 | 266 | 281 | 266 | 281 | 6,967 |
2000/08/25 | 271 | 271 | 271 | 271 | 10,948 |
2000/08/24 | 278 | 282 | 273 | 282 | 23,886 |
2000/08/23 | 278 | 278 | 278 | 278 | 4,976 |
2000/08/22 | 294 | 294 | 293 | 293 | 6,967 |
2000/08/21 | 296 | 296 | 296 | 296 | 9,953 |
2000/08/15 | 291 | 299 | 291 | 299 | 1,991 |
2000/08/09 | 296 | 296 | 296 | 296 | 995 |
2000/08/04 | 300 | 300 | 300 | 300 | 20,901 |
2000/08/01 | 305 | 305 | 305 | 305 | 995 |
2000/07/31 | 311 | 311 | 311 | 311 | 3,981 |
2000/07/27 | 291 | 301 | 291 | 301 | 1,991 |
2000/07/26 | 281 | 311 | 281 | 301 | 3,981 |
2000/07/25 | 311 | 311 | 311 | 311 | 16,920 |
2000/07/24 | 311 | 311 | 311 | 311 | 5,972 |
2000/07/21 | 322 | 322 | 322 | 322 | 12,939 |
2000/07/19 | 311 | 311 | 311 | 311 | 5,972 |
2000/07/18 | 311 | 311 | 311 | 311 | 9,953 |
2000/07/17 | 311 | 311 | 306 | 311 | 13,934 |
2000/07/14 | 306 | 306 | 306 | 306 | 2,986 |
2000/07/12 | 301 | 311 | 301 | 311 | 10,948 |
2000/07/11 | 301 | 311 | 301 | 311 | 4,976 |
2000/07/05 | 316 | 316 | 316 | 316 | 2,986 |
2000/06/30 | 316 | 316 | 316 | 316 | 9,953 |
2000/06/27 | 311 | 311 | 311 | 311 | 995 |
2000/06/23 | 315 | 315 | 315 | 315 | 995 |
2000/06/22 | 311 | 311 | 311 | 311 | 995 |
2000/06/21 | 311 | 311 | 311 | 311 | 6,967 |
2000/06/20 | 304 | 311 | 304 | 311 | 7,962 |
2000/06/14 | 301 | 302 | 301 | 301 | 4,976 |
2000/06/12 | 300 | 301 | 300 | 301 | 4,976 |
2000/06/09 | 301 | 301 | 301 | 301 | 4,976 |
2000/06/08 | 300 | 301 | 300 | 301 | 8,957 |
2000/06/07 | 301 | 306 | 301 | 301 | 31,849 |
2000/06/06 | 301 | 301 | 301 | 301 | 27,868 |
2000/06/05 | 301 | 301 | 301 | 301 | 14,929 |
2000/06/02 | 301 | 301 | 301 | 301 | 4,976 |
2000/06/01 | 299 | 301 | 299 | 301 | 8,957 |
2000/05/31 | 299 | 299 | 297 | 299 | 11,943 |
2000/05/30 | 276 | 296 | 276 | 296 | 15,924 |
2000/05/26 | 281 | 296 | 281 | 296 | 5,972 |
2000/05/25 | 281 | 296 | 251 | 296 | 19,905 |
2000/05/24 | 296 | 296 | 296 | 296 | 4,976 |
2000/05/23 | 295 | 296 | 295 | 296 | 5,972 |
2000/05/22 | 300 | 300 | 299 | 300 | 25,877 |
2000/05/19 | 292 | 292 | 277 | 292 | 24,882 |
2000/05/18 | 298 | 303 | 283 | 296 | 16,920 |
2000/05/17 | 332 | 332 | 332 | 332 | 2,986 |
2000/05/15 | 347 | 357 | 347 | 357 | 1,991 |
2000/05/09 | 371 | 381 | 367 | 381 | 5,972 |
2000/05/01 | 381 | 391 | 381 | 391 | 2,986 |
2000/04/28 | 381 | 381 | 366 | 381 | 15,924 |
2000/04/26 | 381 | 381 | 381 | 381 | 10,948 |
2000/04/25 | 362 | 382 | 362 | 381 | 12,939 |
2000/04/21 | 367 | 370 | 367 | 370 | 3,981 |
2000/04/20 | 372 | 372 | 367 | 371 | 15,924 |
2000/04/19 | 371 | 371 | 371 | 371 | 18,910 |
2000/04/17 | 362 | 372 | 362 | 372 | 5,972 |
2000/04/12 | 387 | 397 | 387 | 397 | 31,849 |
2000/04/07 | 402 | 402 | 402 | 402 | 995 |
2000/04/06 | 397 | 397 | 397 | 397 | 995 |
2000/04/03 | 402 | 402 | 402 | 402 | 995 |
2000/03/31 | 402 | 402 | 402 | 402 | 1,991 |
2000/03/29 | 392 | 392 | 392 | 392 | 9,953 |
2000/03/28 | 382 | 402 | 382 | 402 | 31,849 |
2000/03/21 | 402 | 417 | 402 | 417 | 9,953 |
2000/03/16 | 382 | 392 | 382 | 392 | 4,976 |
2000/03/15 | 382 | 382 | 382 | 382 | 2,986 |
2000/03/14 | 382 | 387 | 382 | 382 | 13,934 |
2000/03/13 | 402 | 402 | 382 | 382 | 82,607 |
2000/03/09 | 407 | 412 | 407 | 412 | 22,891 |
2000/03/08 | 412 | 412 | 412 | 412 | 4,976 |
2000/03/06 | 412 | 412 | 412 | 412 | 3,981 |
2000/03/03 | 402 | 412 | 402 | 412 | 4,976 |
2000/03/01 | 412 | 412 | 407 | 412 | 6,967 |
2000/02/29 | 411 | 412 | 381 | 412 | 11,943 |
2000/02/28 | 412 | 412 | 412 | 412 | 23,886 |
2000/02/25 | 397 | 412 | 397 | 412 | 7,962 |
2000/02/24 | 397 | 397 | 397 | 397 | 1,991 |
2000/02/23 | 407 | 407 | 402 | 402 | 21,896 |
2000/02/22 | 413 | 413 | 388 | 407 | 8,957 |
2000/02/21 | 406 | 411 | 396 | 411 | 20,901 |
2000/02/18 | 411 | 411 | 402 | 402 | 7,962 |
2000/02/17 | 412 | 412 | 412 | 412 | 3,981 |
2000/02/16 | 407 | 407 | 402 | 407 | 22,891 |
2000/02/15 | 412 | 412 | 412 | 412 | 995 |
2000/02/14 | 412 | 412 | 412 | 412 | 11,943 |
2000/02/10 | 382 | 420 | 382 | 420 | 3,981 |
2000/02/08 | 402 | 412 | 402 | 412 | 20,901 |
2000/02/04 | 407 | 407 | 407 | 407 | 23,886 |
2000/02/03 | 412 | 417 | 412 | 417 | 3,981 |
2000/02/02 | 407 | 412 | 407 | 412 | 103,508 |
2000/01/31 | 421 | 421 | 399 | 417 | 7,962 |
2000/01/27 | 410 | 420 | 410 | 420 | 1,991 |
2000/01/25 | 402 | 422 | 402 | 422 | 3,981 |
2000/01/20 | 422 | 422 | 412 | 422 | 8,957 |
2000/01/17 | 402 | 422 | 392 | 422 | 4,976 |
2000/01/14 | 417 | 422 | 412 | 422 | 17,915 |
2000/01/13 | 412 | 422 | 412 | 422 | 1,991 |
2000/01/11 | 422 | 422 | 422 | 422 | 11,943 |
2000/01/07 | 422 | 422 | 422 | 422 | 995 |
2000/01/05 | 392 | 402 | 382 | 393 | 17,915 |
2000/01/04 | 415 | 432 | 415 | 432 | 1,991 |