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 |
|---|---|---|---|---|---|
| 2005/12/30 | 153 | 154 | 152 | 153 | 166,807 |
| 2005/12/29 | 156 | 158 | 152 | 154 | 590,693 |
| 2005/12/28 | 149 | 158 | 145 | 157 | 1,142,769 |
| 2005/12/27 | 146 | 148 | 138 | 141 | 2,144,906 |
| 2005/12/26 | 156 | 156 | 146 | 147 | 994,772 |
| 2005/12/22 | 162 | 162 | 156 | 156 | 923,809 |
| 2005/12/21 | 162 | 163 | 161 | 162 | 343,069 |
| 2005/12/20 | 163 | 163 | 161 | 161 | 401,094 |
| 2005/12/19 | 164 | 165 | 162 | 163 | 358,894 |
| 2005/12/16 | 171 | 171 | 163 | 163 | 626,821 |
| 2005/12/15 | 164 | 168 | 162 | 168 | 379,596 |
| 2005/12/14 | 164 | 164 | 161 | 164 | 330,330 |
| 2005/12/13 | 163 | 164 | 162 | 164 | 413,535 |
| 2005/12/12 | 166 | 167 | 163 | 165 | 431,151 |
| 2005/12/09 | 167 | 168 | 163 | 167 | 570,389 |
| 2005/12/08 | 170 | 170 | 165 | 169 | 328,937 |
| 2005/12/07 | 168 | 171 | 167 | 170 | 247,026 |
| 2005/12/06 | 166 | 170 | 166 | 170 | 300,770 |
| 2005/12/05 | 171 | 173 | 168 | 169 | 471,459 |
| 2005/12/02 | 172 | 173 | 170 | 172 | 600,745 |
| 2005/12/01 | 172 | 173 | 171 | 172 | 189,300 |
| 2005/11/30 | 174 | 175 | 172 | 174 | 167,006 |
| 2005/11/29 | 178 | 178 | 173 | 174 | 202,438 |
| 2005/11/28 | 176 | 182 | 173 | 176 | 500,720 |
| 2005/11/25 | 173 | 179 | 170 | 174 | 649,513 |
| 2005/11/24 | 170 | 178 | 168 | 178 | 643,939 |
| 2005/11/22 | 171 | 172 | 169 | 170 | 202,537 |
| 2005/11/21 | 171 | 173 | 170 | 172 | 282,955 |
| 2005/11/18 | 172 | 173 | 169 | 171 | 387,857 |
| 2005/11/17 | 172 | 176 | 172 | 173 | 164,319 |
| 2005/11/16 | 179 | 179 | 172 | 174 | 344,662 |
| 2005/11/15 | 172 | 177 | 170 | 176 | 312,017 |
| 2005/11/14 | 174 | 174 | 170 | 172 | 323,761 |
| 2005/11/11 | 176 | 177 | 173 | 174 | 93,157 |
| 2005/11/10 | 175 | 177 | 174 | 175 | 149,091 |
| 2005/11/09 | 181 | 182 | 175 | 175 | 356,605 |
| 2005/11/08 | 177 | 180 | 176 | 178 | 551,877 |
| 2005/11/07 | 172 | 175 | 172 | 175 | 339,188 |
| 2005/11/04 | 181 | 183 | 170 | 171 | 800,893 |
| 2005/11/02 | 192 | 197 | 177 | 178 | 1,699,423 |
| 2005/11/01 | 176 | 193 | 176 | 188 | 3,496,482 |
| 2005/10/31 | 164 | 176 | 162 | 174 | 1,086,038 |
| 2005/10/28 | 167 | 167 | 163 | 164 | 333,714 |
| 2005/10/27 | 171 | 171 | 164 | 168 | 465,488 |
| 2005/10/26 | 173 | 174 | 169 | 172 | 225,030 |
| 2005/10/25 | 174 | 177 | 172 | 173 | 179,049 |
| 2005/10/24 | 175 | 175 | 171 | 171 | 303,358 |
| 2005/10/21 | 173 | 175 | 171 | 173 | 170,092 |
| 2005/10/20 | 172 | 175 | 171 | 173 | 133,366 |
| 2005/10/19 | 171 | 174 | 169 | 171 | 248,917 |
| 2005/10/18 | 175 | 178 | 172 | 173 | 206,419 |
| 2005/10/17 | 174 | 178 | 174 | 177 | 161,831 |
| 2005/10/14 | 181 | 181 | 173 | 174 | 312,913 |
| 2005/10/13 | 179 | 182 | 178 | 182 | 195,371 |
| 2005/10/12 | 187 | 187 | 174 | 177 | 731,523 |
| 2005/10/11 | 182 | 186 | 182 | 186 | 313,709 |
| 2005/10/07 | 179 | 181 | 178 | 180 | 172,281 |
| 2005/10/06 | 187 | 187 | 177 | 180 | 494,549 |
| 2005/10/05 | 187 | 189 | 184 | 188 | 791,637 |
| 2005/10/04 | 177 | 185 | 177 | 183 | 1,086,635 |
| 2005/10/03 | 166 | 174 | 159 | 174 | 1,178,001 |
| 2005/09/30 | 171 | 171 | 165 | 167 | 890,269 |
| 2005/09/29 | 176 | 176 | 169 | 172 | 576,162 |
| 2005/09/28 | 174 | 177 | 172 | 174 | 730,130 |
| 2005/09/27 | 178 | 179 | 172 | 172 | 393,928 |
| 2005/09/26 | 184 | 185 | 177 | 178 | 940,032 |
| 2005/09/22 | 187 | 188 | 183 | 184 | 479,123 |
| 2005/09/21 | 191 | 192 | 186 | 186 | 578,849 |
| 2005/09/20 | 187 | 190 | 184 | 190 | 800,396 |
| 2005/09/16 | 190 | 190 | 183 | 185 | 903,804 |
| 2005/09/15 | 197 | 197 | 189 | 191 | 974,469 |
| 2005/09/14 | 201 | 201 | 195 | 198 | 790,443 |
| 2005/09/13 | 205 | 205 | 198 | 200 | 703,556 |
| 2005/09/12 | 209 | 209 | 202 | 203 | 463,796 |
| 2005/09/09 | 211 | 214 | 201 | 204 | 1,699,025 |
| 2005/09/08 | 199 | 215 | 199 | 213 | 1,511,118 |
| 2005/09/07 | 203 | 206 | 192 | 195 | 653,594 |
| 2005/09/06 | 205 | 210 | 203 | 204 | 275,789 |
| 2005/09/05 | 214 | 215 | 197 | 208 | 1,074,792 |
| 2005/09/02 | 230 | 230 | 206 | 209 | 1,470,113 |
| 2005/09/01 | 230 | 235 | 228 | 232 | 1,818,557 |
| 2005/08/31 | 240 | 240 | 228 | 236 | 1,332,766 |
| 2005/08/30 | 246 | 249 | 240 | 242 | 1,278,523 |
| 2005/08/29 | 250 | 250 | 238 | 245 | 1,204,077 |
| 2005/08/26 | 246 | 263 | 246 | 246 | 5,120,463 |
| 2005/08/25 | 246 | 247 | 235 | 242 | 1,262,002 |
| 2005/08/24 | 245 | 246 | 239 | 245 | 1,057,574 |
| 2005/08/23 | 239 | 248 | 232 | 238 | 971,980 |
| 2005/08/22 | 231 | 237 | 230 | 235 | 195,073 |
| 2005/08/19 | 233 | 240 | 231 | 236 | 338,093 |
| 2005/08/18 | 237 | 241 | 232 | 237 | 493,256 |
| 2005/08/17 | 249 | 249 | 239 | 245 | 339,785 |
| 2005/08/16 | 244 | 253 | 242 | 250 | 879,619 |
| 2005/08/15 | 232 | 243 | 230 | 242 | 478,924 |
| 2005/08/12 | 237 | 241 | 227 | 235 | 765,163 |
| 2005/08/11 | 235 | 251 | 234 | 241 | 1,042,844 |
| 2005/08/10 | 236 | 239 | 224 | 236 | 1,141,873 |
| 2005/08/09 | 244 | 255 | 234 | 237 | 2,516,042 |
| 2005/08/08 | 218 | 248 | 207 | 248 | 5,329,669 |
| 2005/08/05 | 219 | 231 | 198 | 213 | 4,316,783 |
| 2005/08/04 | 189 | 216 | 187 | 210 | 2,725,944 |
| 2005/08/03 | 189 | 195 | 185 | 193 | 575,266 |
| 2005/08/02 | 180 | 190 | 179 | 190 | 942,321 |
| 2005/08/01 | 179 | 180 | 177 | 178 | 166,608 |
| 2005/07/29 | 176 | 181 | 174 | 176 | 413,335 |
| 2005/07/28 | 176 | 176 | 173 | 174 | 73,053 |
| 2005/07/27 | 178 | 179 | 172 | 177 | 220,552 |
| 2005/07/26 | 180 | 181 | 176 | 176 | 238,666 |
| 2005/07/25 | 175 | 184 | 175 | 178 | 608,209 |
| 2005/07/22 | 176 | 177 | 170 | 172 | 241,054 |
| 2005/07/21 | 176 | 178 | 173 | 173 | 216,670 |
| 2005/07/20 | 171 | 180 | 170 | 178 | 659,366 |
| 2005/07/19 | 168 | 171 | 168 | 169 | 96,740 |
| 2005/07/15 | 173 | 174 | 168 | 168 | 220,850 |
| 2005/07/14 | 174 | 175 | 171 | 172 | 199,850 |
| 2005/07/13 | 169 | 170 | 168 | 169 | 336,103 |
| 2005/07/12 | 173 | 173 | 169 | 170 | 166,210 |
| 2005/07/11 | 174 | 174 | 171 | 173 | 109,878 |
| 2005/07/08 | 173 | 176 | 171 | 174 | 191,988 |
| 2005/07/07 | 173 | 175 | 172 | 174 | 112,764 |
| 2005/07/06 | 179 | 179 | 173 | 175 | 183,627 |
| 2005/07/05 | 181 | 181 | 174 | 176 | 217,466 |
| 2005/07/04 | 189 | 191 | 173 | 178 | 447,374 |
| 2005/07/01 | 193 | 195 | 182 | 186 | 787,358 |
| 2005/06/30 | 186 | 195 | 182 | 195 | 765,960 |
| 2005/06/29 | 174 | 184 | 174 | 183 | 539,337 |
| 2005/06/28 | 170 | 173 | 170 | 173 | 150,584 |
| 2005/06/27 | 176 | 176 | 169 | 171 | 394,127 |
| 2005/06/24 | 164 | 179 | 161 | 178 | 784,770 |
| 2005/06/23 | 166 | 166 | 163 | 164 | 171,087 |
| 2005/06/22 | 165 | 165 | 162 | 165 | 152,475 |
| 2005/06/21 | 168 | 168 | 161 | 165 | 265,837 |
| 2005/06/20 | 170 | 171 | 165 | 167 | 198,954 |
| 2005/06/17 | 174 | 174 | 166 | 171 | 176,461 |
| 2005/06/16 | 172 | 173 | 168 | 172 | 78,427 |
| 2005/06/15 | 172 | 173 | 169 | 172 | 103,906 |
| 2005/06/14 | 177 | 177 | 172 | 173 | 60,114 |
| 2005/06/13 | 168 | 178 | 168 | 176 | 264,841 |
| 2005/06/10 | 170 | 175 | 163 | 172 | 195,371 |
| 2005/06/09 | 172 | 173 | 162 | 168 | 289,325 |
| 2005/06/08 | 174 | 176 | 169 | 170 | 305,846 |
| 2005/06/07 | 178 | 178 | 175 | 175 | 187,310 |
| 2005/06/06 | 181 | 181 | 176 | 178 | 104,304 |
| 2005/06/03 | 181 | 181 | 177 | 181 | 120,627 |
| 2005/06/02 | 181 | 188 | 180 | 180 | 187,011 |
| 2005/06/01 | 181 | 185 | 176 | 181 | 395,819 |
| 2005/05/31 | 191 | 196 | 177 | 184 | 375,913 |
| 2005/05/30 | 191 | 204 | 191 | 195 | 299,974 |
| 2005/05/27 | 211 | 212 | 191 | 200 | 442,397 |
| 2005/05/26 | 194 | 216 | 192 | 210 | 954,663 |
| 2005/05/25 | 174 | 194 | 173 | 191 | 564,119 |
| 2005/05/24 | 179 | 180 | 175 | 177 | 152,674 |
| 2005/05/23 | 181 | 183 | 175 | 179 | 242,050 |
| 2005/05/20 | 187 | 187 | 181 | 184 | 164,219 |
| 2005/05/19 | 179 | 187 | 179 | 186 | 198,755 |
| 2005/05/18 | 182 | 187 | 178 | 181 | 249,016 |
| 2005/05/17 | 182 | 192 | 180 | 185 | 475,341 |
| 2005/05/16 | 191 | 192 | 178 | 182 | 497,038 |
| 2005/05/13 | 204 | 204 | 194 | 197 | 268,623 |
| 2005/05/12 | 203 | 205 | 202 | 203 | 135,755 |
| 2005/05/11 | 202 | 206 | 200 | 206 | 306,244 |
| 2005/05/10 | 209 | 210 | 203 | 204 | 276,884 |
| 2005/05/09 | 215 | 215 | 209 | 210 | 219,258 |
| 2005/05/06 | 217 | 219 | 213 | 215 | 176,461 |
| 2005/05/02 | 214 | 219 | 214 | 214 | 204,130 |
| 2005/04/28 | 214 | 222 | 212 | 214 | 157,651 |
| 2005/04/27 | 221 | 225 | 213 | 218 | 263,050 |
| 2005/04/26 | 229 | 229 | 221 | 223 | 211,395 |
| 2005/04/25 | 235 | 245 | 224 | 231 | 751,329 |
| 2005/04/22 | 217 | 230 | 214 | 230 | 435,630 |
| 2005/04/21 | 216 | 219 | 209 | 215 | 245,931 |
| 2005/04/20 | 222 | 223 | 217 | 219 | 209,604 |
| 2005/04/19 | 219 | 226 | 217 | 223 | 127,494 |
| 2005/04/18 | 219 | 223 | 212 | 223 | 235,580 |
| 2005/04/15 | 237 | 241 | 230 | 232 | 295,197 |
| 2005/04/14 | 240 | 244 | 235 | 240 | 235,978 |
| 2005/04/13 | 234 | 246 | 227 | 244 | 261,855 |
| 2005/04/12 | 236 | 236 | 231 | 234 | 149,490 |
| 2005/04/11 | 240 | 241 | 234 | 236 | 145,508 |
| 2005/04/08 | 242 | 249 | 235 | 240 | 472,156 |
| 2005/04/07 | 231 | 235 | 230 | 235 | 249,514 |
| 2005/04/06 | 234 | 235 | 227 | 233 | 351,131 |
| 2005/04/05 | 236 | 239 | 234 | 235 | 146,802 |
| 2005/04/04 | 241 | 243 | 236 | 241 | 134,361 |
| 2005/04/01 | 246 | 247 | 242 | 245 | 301,766 |
| 2005/03/31 | 234 | 247 | 234 | 245 | 402,089 |
| 2005/03/30 | 239 | 240 | 232 | 237 | 280,168 |
| 2005/03/29 | 255 | 255 | 238 | 244 | 484,099 |
| 2005/03/28 | 259 | 261 | 222 | 253 | 1,042,744 |
| 2005/03/25 | 262 | 285 | 261 | 262 | 1,950,728 |
| 2005/03/24 | 258 | 262 | 254 | 262 | 343,567 |
| 2005/03/23 | 266 | 266 | 258 | 258 | 363,074 |
| 2005/03/22 | 256 | 266 | 255 | 266 | 948,890 |
| 2005/03/18 | 240 | 252 | 239 | 252 | 557,052 |
| 2005/03/17 | 246 | 254 | 240 | 245 | 583,925 |
| 2005/03/16 | 259 | 259 | 252 | 252 | 404,478 |
| 2005/03/15 | 250 | 255 | 240 | 255 | 1,014,279 |
| 2005/03/14 | 236 | 251 | 236 | 250 | 939,335 |
| 2005/03/11 | 227 | 235 | 224 | 234 | 455,236 |
| 2005/03/10 | 218 | 229 | 217 | 224 | 455,037 |
| 2005/03/09 | 198 | 218 | 196 | 218 | 249,912 |
| 2005/03/08 | 198 | 199 | 196 | 198 | 93,157 |
| 2005/03/07 | 201 | 201 | 197 | 197 | 119,233 |
| 2005/03/04 | 201 | 201 | 198 | 201 | 85,096 |
| 2005/03/03 | 199 | 201 | 197 | 200 | 100,124 |
| 2005/03/02 | 196 | 199 | 192 | 199 | 202,239 |
| 2005/03/01 | 202 | 202 | 197 | 198 | 106,394 |
| 2005/02/28 | 204 | 204 | 199 | 202 | 172,082 |
| 2005/02/25 | 201 | 204 | 201 | 204 | 98,631 |
| 2005/02/24 | 204 | 207 | 201 | 205 | 117,840 |
| 2005/02/23 | 201 | 207 | 197 | 207 | 340,482 |
| 2005/02/22 | 199 | 208 | 196 | 206 | 716,793 |
| 2005/02/21 | 204 | 204 | 197 | 199 | 293,007 |
| 2005/02/18 | 202 | 208 | 201 | 204 | 282,856 |
| 2005/02/17 | 210 | 214 | 202 | 205 | 402,786 |
| 2005/02/16 | 224 | 226 | 201 | 218 | 1,104,451 |
| 2005/02/15 | 229 | 229 | 224 | 224 | 198,258 |
| 2005/02/14 | 226 | 229 | 225 | 226 | 181,836 |
| 2005/02/10 | 240 | 240 | 225 | 233 | 645,631 |
| 2005/02/09 | 241 | 249 | 241 | 243 | 730,030 |
| 2005/02/08 | 228 | 238 | 228 | 236 | 470,165 |
| 2005/02/07 | 229 | 231 | 225 | 229 | 314,903 |
| 2005/02/04 | 236 | 236 | 224 | 229 | 389,250 |
| 2005/02/03 | 226 | 239 | 224 | 234 | 801,988 |
| 2005/02/02 | 222 | 234 | 222 | 228 | 329,335 |
| 2005/02/01 | 239 | 239 | 222 | 227 | 621,048 |
| 2005/01/31 | 237 | 242 | 227 | 240 | 730,727 |
| 2005/01/28 | 233 | 240 | 227 | 236 | 1,010,398 |
| 2005/01/27 | 241 | 247 | 236 | 243 | 1,284,794 |
| 2005/01/26 | 264 | 271 | 242 | 249 | 2,637,763 |
| 2005/01/25 | 250 | 263 | 250 | 257 | 2,948,088 |
| 2005/01/24 | 243 | 246 | 222 | 246 | 1,970,335 |
| 2005/01/21 | 206 | 253 | 204 | 243 | 7,234,715 |
| 2005/01/20 | 202 | 206 | 191 | 206 | 1,171,631 |
| 2005/01/19 | 177 | 210 | 177 | 202 | 2,551,871 |
| 2005/01/18 | 181 | 181 | 173 | 177 | 784,272 |
| 2005/01/17 | 185 | 194 | 183 | 183 | 538,441 |
| 2005/01/14 | 211 | 215 | 184 | 186 | 3,055,776 |
| 2005/01/13 | 194 | 216 | 192 | 215 | 2,940,027 |
| 2005/01/12 | 191 | 195 | 185 | 193 | 1,953,615 |
| 2005/01/11 | 187 | 193 | 177 | 187 | 2,346,448 |
| 2005/01/07 | 141 | 177 | 141 | 177 | 1,693,849 |
| 2005/01/06 | 140 | 143 | 140 | 143 | 149,390 |
| 2005/01/05 | 140 | 142 | 140 | 140 | 68,574 |
| 2005/01/04 | 144 | 144 | 139 | 140 | 95,347 |