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 |
---|---|---|---|---|---|
2001/12/28 | 417 | 417 | 411 | 411 | 176,163 |
2001/12/27 | 432 | 432 | 422 | 423 | 16,920 |
2001/12/26 | 441 | 521 | 441 | 441 | 281,661 |
2001/12/25 | 357 | 446 | 343 | 446 | 59,716 |
2001/12/21 | 372 | 382 | 372 | 382 | 5,972 |
2001/12/20 | 401 | 402 | 371 | 371 | 300,571 |
2001/12/19 | 345 | 402 | 345 | 402 | 39,811 |
2001/12/17 | 382 | 382 | 362 | 372 | 4,976 |
2001/12/14 | 407 | 407 | 397 | 397 | 6,967 |
2001/12/13 | 387 | 407 | 372 | 407 | 9,953 |
2001/12/12 | 372 | 392 | 372 | 392 | 6,967 |
2001/12/11 | 363 | 382 | 363 | 382 | 2,986 |
2001/12/10 | 387 | 387 | 363 | 363 | 1,991 |
2001/12/07 | 402 | 402 | 382 | 397 | 13,934 |
2001/12/06 | 382 | 427 | 382 | 412 | 26,872 |
2001/12/04 | 392 | 392 | 392 | 392 | 995 |
2001/12/03 | 368 | 368 | 368 | 368 | 1,991 |
2001/11/29 | 377 | 377 | 368 | 368 | 3,981 |
2001/11/27 | 392 | 392 | 392 | 392 | 1,991 |
2001/11/26 | 387 | 417 | 387 | 417 | 6,967 |
2001/11/20 | 466 | 466 | 452 | 452 | 4,976 |
2001/11/19 | 380 | 466 | 375 | 466 | 21,896 |
2001/11/16 | 365 | 412 | 365 | 412 | 29,858 |
2001/11/14 | 388 | 388 | 386 | 387 | 9,953 |
2001/11/13 | 392 | 392 | 392 | 392 | 4,976 |
2001/11/12 | 396 | 396 | 392 | 392 | 2,986 |
2001/11/09 | 397 | 402 | 397 | 402 | 1,991 |
2001/11/07 | 411 | 411 | 411 | 411 | 2,986 |
2001/11/06 | 411 | 411 | 411 | 411 | 995 |
2001/11/02 | 412 | 417 | 412 | 417 | 31,849 |
2001/11/01 | 402 | 417 | 402 | 417 | 6,967 |
2001/10/31 | 412 | 412 | 412 | 412 | 1,991 |
2001/10/25 | 382 | 412 | 382 | 412 | 9,953 |
2001/10/24 | 402 | 402 | 402 | 402 | 995 |
2001/10/23 | 402 | 412 | 402 | 412 | 1,991 |
2001/10/22 | 416 | 416 | 416 | 416 | 4,976 |
2001/10/18 | 402 | 416 | 401 | 416 | 10,948 |
2001/10/15 | 407 | 432 | 402 | 432 | 6,967 |
2001/10/12 | 427 | 432 | 427 | 432 | 61,707 |
2001/10/09 | 418 | 432 | 412 | 432 | 3,981 |
2001/10/04 | 422 | 447 | 422 | 447 | 2,986 |
2001/10/03 | 407 | 437 | 407 | 437 | 4,976 |
2001/09/28 | 422 | 444 | 409 | 444 | 62,702 |
2001/09/27 | 422 | 422 | 419 | 419 | 2,986 |
2001/09/26 | 412 | 447 | 412 | 447 | 11,943 |
2001/09/25 | 452 | 452 | 423 | 423 | 1,991 |
2001/09/21 | 437 | 462 | 432 | 462 | 21,896 |
2001/09/20 | 470 | 477 | 457 | 457 | 9,953 |
2001/09/19 | 432 | 470 | 432 | 470 | 5,972 |
2001/09/18 | 442 | 442 | 442 | 442 | 995 |
2001/09/14 | 443 | 473 | 443 | 473 | 1,991 |
2001/09/13 | 452 | 452 | 452 | 452 | 1,991 |
2001/09/10 | 472 | 482 | 472 | 482 | 6,967 |
2001/09/07 | 472 | 472 | 472 | 472 | 995 |
2001/09/06 | 467 | 476 | 442 | 476 | 29,858 |
2001/09/05 | 481 | 481 | 472 | 472 | 5,972 |
2001/09/04 | 481 | 482 | 481 | 481 | 7,962 |
2001/09/03 | 497 | 502 | 472 | 472 | 22,891 |
2001/08/31 | 471 | 492 | 430 | 492 | 63,697 |
2001/08/30 | 452 | 482 | 442 | 482 | 31,849 |
2001/08/24 | 501 | 502 | 499 | 502 | 44,787 |
2001/08/23 | 501 | 502 | 501 | 502 | 1,991 |
2001/08/22 | 510 | 510 | 510 | 510 | 19,905 |
2001/08/21 | 511 | 512 | 511 | 512 | 1,991 |
2001/08/20 | 502 | 502 | 482 | 492 | 7,962 |
2001/08/17 | 497 | 501 | 483 | 501 | 8,957 |
2001/08/16 | 517 | 517 | 511 | 512 | 11,943 |
2001/08/15 | 530 | 530 | 530 | 530 | 114,456 |
2001/08/14 | 482 | 542 | 482 | 542 | 20,901 |
2001/08/13 | 492 | 497 | 492 | 497 | 2,986 |
2001/08/10 | 503 | 503 | 502 | 502 | 1,991 |
2001/08/09 | 502 | 517 | 502 | 517 | 12,939 |
2001/08/08 | 505 | 522 | 502 | 517 | 98,532 |
2001/08/07 | 502 | 548 | 502 | 542 | 49,763 |
2001/08/06 | 553 | 553 | 533 | 533 | 14,929 |
2001/08/03 | 563 | 578 | 553 | 573 | 142,324 |
2001/08/02 | 566 | 591 | 564 | 564 | 36,825 |
2001/08/01 | 568 | 598 | 553 | 553 | 203,035 |
2001/07/31 | 543 | 578 | 543 | 577 | 48,768 |
2001/07/30 | 543 | 553 | 533 | 543 | 44,787 |
2001/07/27 | 472 | 548 | 472 | 543 | 275,690 |
2001/07/26 | 487 | 487 | 467 | 472 | 21,896 |
2001/07/25 | 472 | 492 | 472 | 491 | 11,943 |
2001/07/24 | 501 | 502 | 492 | 497 | 15,924 |
2001/07/23 | 502 | 512 | 472 | 502 | 30,853 |
2001/07/19 | 497 | 502 | 496 | 502 | 11,943 |
2001/07/18 | 487 | 502 | 487 | 497 | 22,891 |
2001/07/16 | 502 | 502 | 502 | 502 | 8,957 |
2001/07/13 | 467 | 507 | 467 | 507 | 22,891 |
2001/07/12 | 437 | 482 | 432 | 482 | 43,792 |
2001/07/11 | 446 | 449 | 442 | 447 | 23,886 |
2001/07/10 | 461 | 467 | 457 | 457 | 15,924 |
2001/07/09 | 453 | 462 | 453 | 462 | 6,967 |
2001/07/06 | 441 | 468 | 422 | 468 | 29,858 |
2001/07/05 | 441 | 447 | 441 | 445 | 28,863 |
2001/07/04 | 441 | 441 | 441 | 441 | 995 |
2001/07/03 | 452 | 452 | 432 | 442 | 9,953 |
2001/07/02 | 462 | 462 | 453 | 453 | 13,934 |
2001/06/29 | 501 | 501 | 486 | 486 | 7,962 |
2001/06/28 | 482 | 502 | 482 | 501 | 9,953 |
2001/06/27 | 495 | 538 | 495 | 538 | 90,570 |
2001/06/26 | 462 | 497 | 452 | 497 | 6,967 |
2001/06/25 | 479 | 502 | 472 | 472 | 22,891 |
2001/06/22 | 492 | 492 | 489 | 489 | 6,967 |
2001/06/21 | 497 | 497 | 492 | 492 | 1,991 |
2001/06/20 | 502 | 502 | 502 | 502 | 3,981 |
2001/06/19 | 492 | 502 | 492 | 502 | 20,901 |
2001/06/18 | 482 | 492 | 477 | 492 | 7,962 |
2001/06/14 | 483 | 497 | 473 | 497 | 14,929 |
2001/06/13 | 501 | 501 | 501 | 501 | 3,981 |
2001/06/12 | 457 | 502 | 457 | 502 | 12,939 |
2001/06/11 | 457 | 462 | 452 | 457 | 4,976 |
2001/06/08 | 482 | 482 | 467 | 467 | 1,991 |
2001/06/05 | 482 | 492 | 482 | 492 | 2,986 |
2001/06/01 | 472 | 527 | 472 | 527 | 28,863 |
2001/05/31 | 472 | 493 | 472 | 493 | 10,948 |
2001/05/30 | 482 | 497 | 482 | 497 | 7,962 |
2001/05/29 | 502 | 502 | 482 | 502 | 16,920 |
2001/05/28 | 502 | 521 | 502 | 511 | 8,957 |
2001/05/25 | 507 | 507 | 502 | 507 | 3,981 |
2001/05/23 | 532 | 533 | 531 | 531 | 13,934 |
2001/05/22 | 532 | 533 | 532 | 533 | 4,976 |
2001/05/21 | 542 | 542 | 522 | 533 | 19,905 |
2001/05/18 | 527 | 543 | 499 | 543 | 46,778 |
2001/05/17 | 527 | 527 | 497 | 527 | 15,924 |
2001/05/16 | 532 | 532 | 507 | 526 | 34,834 |
2001/05/15 | 497 | 542 | 487 | 542 | 82,607 |
2001/05/14 | 492 | 502 | 482 | 496 | 11,943 |
2001/05/11 | 492 | 510 | 492 | 507 | 18,910 |
2001/05/10 | 481 | 487 | 475 | 487 | 16,920 |
2001/05/09 | 481 | 482 | 477 | 482 | 18,910 |
2001/05/08 | 472 | 482 | 467 | 482 | 23,886 |
2001/05/07 | 471 | 481 | 471 | 472 | 9,953 |
2001/05/02 | 477 | 481 | 477 | 479 | 10,948 |
2001/05/01 | 487 | 487 | 472 | 472 | 8,957 |
2001/04/27 | 483 | 495 | 473 | 495 | 35,830 |
2001/04/26 | 496 | 507 | 482 | 482 | 19,905 |
2001/04/25 | 502 | 502 | 488 | 502 | 21,896 |
2001/04/24 | 501 | 512 | 487 | 502 | 65,688 |
2001/04/23 | 493 | 502 | 487 | 492 | 13,934 |
2001/04/20 | 502 | 533 | 487 | 487 | 71,659 |
2001/04/19 | 445 | 502 | 445 | 502 | 73,650 |
2001/04/18 | 472 | 472 | 442 | 447 | 17,915 |
2001/04/17 | 432 | 482 | 432 | 482 | 27,868 |
2001/04/16 | 482 | 487 | 467 | 472 | 30,853 |
2001/04/13 | 457 | 501 | 452 | 487 | 70,664 |
2001/04/12 | 397 | 452 | 397 | 452 | 109,480 |
2001/04/11 | 400 | 402 | 397 | 400 | 10,948 |
2001/04/09 | 405 | 405 | 402 | 402 | 1,991 |
2001/04/06 | 362 | 406 | 362 | 406 | 52,749 |
2001/04/05 | 327 | 377 | 327 | 377 | 39,811 |
2001/04/04 | 327 | 327 | 327 | 327 | 2,986 |
2001/04/02 | 331 | 331 | 331 | 331 | 2,986 |
2001/03/30 | 332 | 332 | 332 | 332 | 8,957 |
2001/03/28 | 331 | 332 | 331 | 332 | 3,981 |
2001/03/27 | 304 | 332 | 304 | 332 | 3,981 |
2001/03/26 | 322 | 332 | 322 | 332 | 19,905 |
2001/03/23 | 345 | 345 | 341 | 341 | 2,986 |
2001/03/22 | 350 | 350 | 350 | 350 | 10,948 |
2001/03/21 | 362 | 362 | 362 | 362 | 6,967 |
2001/03/19 | 351 | 355 | 340 | 355 | 15,924 |
2001/03/16 | 361 | 361 | 361 | 361 | 995 |
2001/03/15 | 343 | 343 | 343 | 343 | 995 |
2001/03/14 | 367 | 367 | 364 | 364 | 22,891 |
2001/03/13 | 335 | 362 | 335 | 362 | 11,943 |
2001/03/09 | 378 | 378 | 375 | 375 | 14,929 |
2001/03/08 | 357 | 377 | 357 | 377 | 34,834 |
2001/03/07 | 362 | 362 | 362 | 362 | 3,981 |
2001/03/06 | 320 | 367 | 320 | 366 | 44,787 |
2001/03/05 | 321 | 321 | 311 | 316 | 22,891 |
2001/03/02 | 311 | 311 | 310 | 311 | 11,943 |
2001/03/01 | 296 | 311 | 296 | 311 | 34,834 |
2001/02/28 | 320 | 320 | 301 | 301 | 12,939 |
2001/02/27 | 316 | 316 | 311 | 316 | 26,872 |
2001/02/26 | 316 | 322 | 316 | 316 | 49,763 |
2001/02/23 | 306 | 318 | 301 | 316 | 43,792 |
2001/02/22 | 301 | 301 | 292 | 292 | 7,962 |
2001/02/21 | 306 | 307 | 292 | 301 | 18,910 |
2001/02/20 | 291 | 306 | 276 | 306 | 41,801 |
2001/02/19 | 296 | 301 | 296 | 301 | 9,953 |
2001/02/16 | 300 | 301 | 291 | 301 | 12,939 |
2001/02/15 | 286 | 294 | 286 | 294 | 6,967 |
2001/02/14 | 283 | 291 | 283 | 291 | 43,792 |
2001/02/13 | 281 | 304 | 276 | 276 | 54,740 |
2001/02/09 | 281 | 285 | 281 | 285 | 5,972 |
2001/02/08 | 275 | 286 | 271 | 271 | 28,863 |
2001/02/07 | 276 | 276 | 274 | 275 | 10,948 |
2001/02/06 | 261 | 275 | 261 | 275 | 13,934 |
2001/02/05 | 251 | 256 | 251 | 256 | 24,882 |
2001/02/02 | 254 | 271 | 254 | 271 | 26,872 |
2001/02/01 | 251 | 251 | 251 | 251 | 21,896 |
2001/01/31 | 261 | 261 | 241 | 241 | 8,957 |
2001/01/30 | 251 | 256 | 251 | 256 | 11,943 |
2001/01/29 | 264 | 271 | 264 | 271 | 13,934 |
2001/01/26 | 241 | 259 | 241 | 259 | 53,745 |
2001/01/25 | 216 | 246 | 216 | 246 | 35,830 |
2001/01/22 | 216 | 220 | 216 | 220 | 21,896 |
2001/01/18 | 216 | 216 | 216 | 216 | 1,991 |
2001/01/17 | 206 | 221 | 201 | 221 | 17,915 |
2001/01/12 | 206 | 206 | 206 | 206 | 1,991 |
2001/01/11 | 211 | 211 | 211 | 211 | 995 |
2001/01/10 | 211 | 211 | 211 | 211 | 7,962 |
2001/01/09 | 221 | 221 | 221 | 221 | 2,986 |
2001/01/05 | 221 | 221 | 221 | 221 | 995 |
2001/01/04 | 234 | 234 | 234 | 234 | 2,986 |