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 |
---|---|---|---|---|---|
2002/12/30 | 593 | 602 | 563 | 593 | 398,108 |
2002/12/27 | 563 | 604 | 507 | 603 | 520,526 |
2002/12/26 | 591 | 603 | 585 | 603 | 249,813 |
2002/12/25 | 603 | 623 | 603 | 623 | 294,600 |
2002/12/24 | 613 | 628 | 603 | 628 | 404,079 |
2002/12/20 | 622 | 631 | 607 | 628 | 440,904 |
2002/12/19 | 641 | 643 | 632 | 632 | 326,448 |
2002/12/18 | 633 | 643 | 603 | 643 | 199,054 |
2002/12/17 | 644 | 658 | 643 | 652 | 215,974 |
2002/12/16 | 643 | 663 | 643 | 663 | 348,344 |
2002/12/13 | 653 | 658 | 643 | 643 | 225,926 |
2002/12/12 | 612 | 653 | 605 | 653 | 157,253 |
2002/12/11 | 604 | 634 | 603 | 633 | 199,054 |
2002/12/10 | 613 | 623 | 603 | 604 | 103,508 |
2002/12/09 | 598 | 633 | 598 | 627 | 105,499 |
2002/12/06 | 606 | 623 | 603 | 618 | 224,931 |
2002/12/05 | 604 | 614 | 604 | 612 | 39,811 |
2002/12/04 | 623 | 626 | 603 | 623 | 133,366 |
2002/12/03 | 608 | 633 | 592 | 623 | 258,770 |
2002/12/02 | 613 | 638 | 613 | 628 | 110,475 |
2002/11/29 | 603 | 643 | 603 | 638 | 132,371 |
2002/11/28 | 608 | 623 | 608 | 613 | 16,920 |
2002/11/27 | 612 | 653 | 612 | 643 | 169,196 |
2002/11/26 | 583 | 618 | 583 | 618 | 356,307 |
2002/11/25 | 563 | 593 | 563 | 593 | 29,858 |
2002/11/22 | 542 | 593 | 527 | 593 | 197,063 |
2002/11/21 | 452 | 543 | 451 | 543 | 59,716 |
2002/11/20 | 447 | 467 | 447 | 467 | 29,858 |
2002/11/19 | 485 | 487 | 415 | 487 | 168,201 |
2002/11/18 | 502 | 507 | 492 | 500 | 30,853 |
2002/11/15 | 522 | 543 | 522 | 533 | 119,432 |
2002/11/14 | 521 | 522 | 499 | 522 | 55,735 |
2002/11/13 | 507 | 532 | 492 | 526 | 61,707 |
2002/11/12 | 521 | 543 | 517 | 527 | 20,901 |
2002/11/11 | 548 | 548 | 533 | 542 | 101,518 |
2002/11/08 | 533 | 548 | 517 | 547 | 77,631 |
2002/11/07 | 553 | 562 | 548 | 553 | 35,830 |
2002/11/06 | 572 | 582 | 548 | 563 | 111,470 |
2002/11/05 | 583 | 583 | 578 | 582 | 68,674 |
2002/11/01 | 608 | 608 | 568 | 588 | 222,940 |
2002/10/31 | 583 | 608 | 572 | 608 | 181,139 |
2002/10/30 | 539 | 593 | 527 | 589 | 104,503 |
2002/10/29 | 547 | 551 | 541 | 550 | 204,030 |
2002/10/28 | 547 | 553 | 540 | 549 | 231,898 |
2002/10/25 | 494 | 552 | 494 | 551 | 195,073 |
2002/10/24 | 518 | 518 | 492 | 502 | 7,962 |
2002/10/23 | 527 | 538 | 512 | 522 | 225,926 |
2002/10/22 | 531 | 538 | 523 | 533 | 180,144 |
2002/10/21 | 524 | 543 | 522 | 541 | 74,645 |
2002/10/18 | 536 | 543 | 512 | 535 | 289,623 |
2002/10/17 | 502 | 553 | 492 | 553 | 133,366 |
2002/10/16 | 492 | 502 | 482 | 497 | 131,376 |
2002/10/15 | 452 | 502 | 452 | 502 | 638,963 |
2002/10/11 | 456 | 457 | 450 | 457 | 164,219 |
2002/10/10 | 471 | 475 | 452 | 457 | 88,579 |
2002/10/09 | 447 | 472 | 442 | 472 | 322,467 |
2002/10/08 | 404 | 447 | 402 | 447 | 148,295 |
2002/10/07 | 402 | 418 | 392 | 418 | 67,678 |
2002/10/04 | 382 | 421 | 380 | 420 | 340,382 |
2002/10/03 | 381 | 396 | 375 | 387 | 88,579 |
2002/10/02 | 397 | 407 | 382 | 396 | 712,613 |
2002/10/01 | 322 | 402 | 322 | 401 | 315,500 |
2002/09/30 | 322 | 323 | 315 | 322 | 347,349 |
2002/09/27 | 281 | 322 | 281 | 322 | 47,773 |
2002/09/26 | 293 | 293 | 281 | 291 | 60,711 |
2002/09/25 | 296 | 301 | 286 | 298 | 77,631 |
2002/09/24 | 296 | 301 | 289 | 301 | 35,830 |
2002/09/20 | 301 | 306 | 296 | 300 | 24,882 |
2002/09/19 | 296 | 309 | 296 | 300 | 89,574 |
2002/09/18 | 296 | 296 | 286 | 296 | 33,839 |
2002/09/17 | 299 | 299 | 271 | 296 | 113,461 |
2002/09/13 | 299 | 299 | 286 | 296 | 50,759 |
2002/09/12 | 299 | 311 | 296 | 299 | 317,491 |
2002/09/11 | 299 | 299 | 286 | 296 | 142,324 |
2002/09/10 | 301 | 301 | 296 | 298 | 21,896 |
2002/09/09 | 300 | 301 | 299 | 301 | 91,565 |
2002/09/06 | 298 | 301 | 282 | 301 | 14,929 |
2002/09/05 | 293 | 310 | 293 | 306 | 84,598 |
2002/09/04 | 302 | 314 | 296 | 314 | 120,428 |
2002/09/03 | 306 | 321 | 301 | 321 | 14,929 |
2002/09/02 | 307 | 322 | 306 | 322 | 30,853 |
2002/08/30 | 322 | 322 | 310 | 310 | 96,541 |
2002/08/29 | 313 | 336 | 307 | 332 | 117,442 |
2002/08/28 | 316 | 327 | 312 | 324 | 54,740 |
2002/08/27 | 332 | 332 | 320 | 320 | 124,409 |
2002/08/26 | 323 | 327 | 318 | 322 | 29,858 |
2002/08/23 | 327 | 332 | 322 | 332 | 91,565 |
2002/08/22 | 337 | 337 | 311 | 332 | 249,813 |
2002/08/21 | 316 | 348 | 308 | 347 | 295,595 |
2002/08/20 | 271 | 332 | 271 | 330 | 168,201 |
2002/08/19 | 236 | 271 | 236 | 271 | 240,855 |
2002/08/16 | 226 | 236 | 226 | 236 | 7,962 |
2002/08/15 | 229 | 231 | 216 | 226 | 24,882 |
2002/08/14 | 231 | 231 | 211 | 214 | 223,936 |
2002/08/13 | 262 | 262 | 231 | 236 | 73,650 |
2002/08/12 | 194 | 216 | 191 | 216 | 43,792 |
2002/08/09 | 180 | 191 | 180 | 190 | 262,751 |
2002/08/08 | 176 | 185 | 176 | 185 | 18,910 |
2002/08/07 | 181 | 181 | 171 | 171 | 11,943 |
2002/08/06 | 182 | 191 | 182 | 191 | 193,082 |
2002/08/02 | 190 | 191 | 181 | 191 | 201,044 |
2002/07/31 | 196 | 201 | 187 | 201 | 25,877 |
2002/07/30 | 181 | 195 | 180 | 195 | 193,082 |
2002/07/29 | 200 | 200 | 171 | 200 | 50,759 |
2002/07/26 | 201 | 206 | 191 | 201 | 19,905 |
2002/07/25 | 201 | 205 | 201 | 204 | 185,120 |
2002/07/24 | 206 | 206 | 201 | 201 | 28,863 |
2002/07/23 | 206 | 211 | 202 | 211 | 8,957 |
2002/07/22 | 216 | 216 | 214 | 215 | 185,120 |
2002/07/19 | 212 | 216 | 212 | 216 | 3,981 |
2002/07/18 | 226 | 226 | 212 | 221 | 17,915 |
2002/07/17 | 216 | 236 | 206 | 226 | 228,912 |
2002/07/16 | 232 | 232 | 216 | 216 | 29,858 |
2002/07/15 | 211 | 235 | 211 | 235 | 74,645 |
2002/07/12 | 199 | 204 | 198 | 204 | 23,886 |
2002/07/11 | 204 | 204 | 201 | 201 | 17,915 |
2002/07/10 | 215 | 216 | 204 | 204 | 30,853 |
2002/07/09 | 212 | 216 | 208 | 216 | 26,872 |
2002/07/08 | 231 | 231 | 212 | 216 | 4,976 |
2002/07/05 | 244 | 244 | 231 | 237 | 3,981 |
2002/07/04 | 239 | 242 | 232 | 239 | 19,905 |
2002/07/03 | 242 | 259 | 234 | 259 | 40,806 |
2002/07/02 | 244 | 270 | 232 | 270 | 24,882 |
2002/07/01 | 270 | 270 | 270 | 270 | 995 |
2002/06/28 | 280 | 280 | 280 | 280 | 1,991 |
2002/06/26 | 281 | 281 | 281 | 281 | 1,991 |
2002/06/20 | 283 | 285 | 283 | 285 | 63,697 |
2002/06/18 | 285 | 285 | 285 | 285 | 4,976 |
2002/06/12 | 311 | 311 | 311 | 311 | 32,844 |
2002/06/11 | 284 | 318 | 281 | 318 | 9,953 |
2002/06/10 | 299 | 299 | 299 | 299 | 16,920 |
2002/06/07 | 296 | 316 | 296 | 316 | 5,972 |
2002/06/05 | 291 | 301 | 291 | 301 | 3,981 |
2002/06/04 | 301 | 311 | 301 | 311 | 2,986 |
2002/06/03 | 301 | 310 | 301 | 301 | 2,986 |
2002/05/31 | 318 | 318 | 302 | 302 | 3,981 |
2002/05/28 | 302 | 318 | 302 | 318 | 71,659 |
2002/05/24 | 322 | 322 | 297 | 318 | 2,986 |
2002/05/23 | 322 | 322 | 322 | 322 | 19,905 |
2002/05/22 | 332 | 332 | 322 | 322 | 5,972 |
2002/05/21 | 322 | 352 | 322 | 342 | 10,948 |
2002/05/20 | 321 | 322 | 301 | 316 | 23,886 |
2002/05/16 | 322 | 322 | 322 | 322 | 1,991 |
2002/05/15 | 322 | 322 | 316 | 322 | 11,943 |
2002/05/14 | 320 | 321 | 320 | 320 | 2,986 |
2002/05/13 | 318 | 322 | 311 | 322 | 5,972 |
2002/05/10 | 337 | 337 | 337 | 337 | 2,986 |
2002/05/09 | 350 | 351 | 342 | 351 | 18,910 |
2002/05/08 | 362 | 362 | 351 | 357 | 18,910 |
2002/05/07 | 347 | 372 | 347 | 372 | 9,953 |
2002/05/01 | 351 | 352 | 351 | 352 | 85,593 |
2002/04/30 | 357 | 357 | 357 | 357 | 995 |
2002/04/26 | 352 | 357 | 352 | 357 | 5,972 |
2002/04/25 | 350 | 381 | 350 | 381 | 54,740 |
2002/04/24 | 351 | 351 | 351 | 351 | 29,858 |
2002/04/23 | 357 | 357 | 322 | 352 | 11,943 |
2002/04/22 | 342 | 352 | 321 | 352 | 66,683 |
2002/04/19 | 332 | 341 | 327 | 341 | 51,754 |
2002/04/18 | 337 | 342 | 337 | 342 | 3,981 |
2002/04/16 | 340 | 342 | 340 | 342 | 34,834 |
2002/04/15 | 342 | 352 | 342 | 352 | 7,962 |
2002/04/11 | 361 | 361 | 361 | 361 | 4,976 |
2002/04/10 | 357 | 361 | 357 | 361 | 38,816 |
2002/04/09 | 361 | 362 | 361 | 362 | 4,976 |
2002/04/08 | 357 | 362 | 357 | 362 | 5,972 |
2002/04/05 | 362 | 362 | 362 | 362 | 4,976 |
2002/04/04 | 362 | 367 | 362 | 367 | 6,967 |
2002/03/29 | 381 | 382 | 372 | 382 | 9,953 |
2002/03/28 | 382 | 382 | 382 | 382 | 14,929 |
2002/03/27 | 365 | 382 | 365 | 382 | 9,953 |
2002/03/25 | 387 | 396 | 372 | 392 | 82,607 |
2002/03/22 | 392 | 401 | 386 | 397 | 21,896 |
2002/03/20 | 395 | 395 | 395 | 395 | 4,976 |
2002/03/19 | 392 | 402 | 392 | 392 | 4,976 |
2002/03/18 | 419 | 419 | 401 | 402 | 17,915 |
2002/03/15 | 421 | 426 | 412 | 421 | 22,891 |
2002/03/14 | 402 | 419 | 401 | 419 | 80,617 |
2002/03/13 | 412 | 412 | 392 | 410 | 10,948 |
2002/03/12 | 366 | 426 | 363 | 426 | 669,816 |
2002/03/08 | 372 | 381 | 372 | 381 | 12,939 |
2002/03/07 | 376 | 382 | 371 | 380 | 200,049 |
2002/03/06 | 380 | 382 | 366 | 371 | 99,527 |
2002/03/05 | 372 | 372 | 372 | 372 | 49,763 |
2002/03/04 | 385 | 385 | 360 | 385 | 70,664 |
2002/03/01 | 377 | 392 | 372 | 392 | 31,849 |
2002/02/28 | 377 | 395 | 377 | 392 | 185,120 |
2002/02/27 | 387 | 387 | 377 | 384 | 19,905 |
2002/02/26 | 386 | 395 | 386 | 395 | 220,950 |
2002/02/25 | 392 | 397 | 382 | 392 | 56,730 |
2002/02/22 | 332 | 402 | 331 | 402 | 315,500 |
2002/02/21 | 327 | 334 | 327 | 334 | 163,224 |
2002/02/20 | 341 | 341 | 335 | 335 | 10,948 |
2002/02/19 | 336 | 345 | 332 | 337 | 192,087 |
2002/02/18 | 320 | 331 | 302 | 331 | 55,735 |
2002/02/15 | 311 | 332 | 311 | 322 | 56,730 |
2002/02/14 | 295 | 332 | 295 | 311 | 107,489 |
2002/02/13 | 271 | 296 | 271 | 289 | 33,839 |
2002/02/12 | 247 | 270 | 241 | 270 | 42,797 |
2002/02/08 | 241 | 251 | 241 | 246 | 13,934 |
2002/02/07 | 239 | 256 | 237 | 256 | 17,915 |
2002/02/06 | 241 | 254 | 233 | 254 | 9,953 |
2002/02/05 | 249 | 266 | 232 | 266 | 41,801 |
2002/02/04 | 218 | 295 | 218 | 284 | 140,333 |
2002/02/01 | 216 | 221 | 211 | 215 | 23,886 |
2002/01/31 | 211 | 215 | 211 | 211 | 53,745 |
2002/01/30 | 211 | 238 | 204 | 204 | 79,622 |
2002/01/29 | 221 | 221 | 216 | 216 | 20,901 |
2002/01/28 | 242 | 243 | 241 | 241 | 38,816 |
2002/01/25 | 216 | 244 | 216 | 244 | 72,655 |
2002/01/24 | 240 | 240 | 218 | 220 | 21,896 |
2002/01/23 | 238 | 252 | 209 | 242 | 67,678 |
2002/01/22 | 254 | 254 | 236 | 248 | 41,801 |
2002/01/21 | 271 | 275 | 232 | 255 | 59,716 |
2002/01/18 | 269 | 286 | 247 | 267 | 52,749 |
2002/01/17 | 297 | 322 | 260 | 270 | 241,851 |
2002/01/16 | 281 | 337 | 252 | 286 | 97,536 |
2002/01/15 | 296 | 306 | 271 | 276 | 91,565 |
2002/01/11 | 315 | 356 | 270 | 314 | 238,865 |
2002/01/09 | 377 | 377 | 337 | 352 | 5,972 |
2002/01/08 | 371 | 379 | 364 | 379 | 178,153 |
2002/01/07 | 397 | 397 | 368 | 368 | 17,915 |
2002/01/04 | 393 | 394 | 388 | 393 | 29,858 |