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 |
|---|---|---|---|---|---|
| 2008/12/30 | 29 | 32 | 29 | 30 | 2,947,192 |
| 2008/12/29 | 29 | 30 | 27 | 28 | 1,503,803 |
| 2008/12/26 | 30 | 32 | 28 | 29 | 3,337,647 |
| 2008/12/25 | 27 | 32 | 26 | 31 | 7,303,727 |
| 2008/12/24 | 29 | 30 | 25 | 26 | 5,668,538 |
| 2008/12/22 | 32 | 33 | 30 | 31 | 2,641,057 |
| 2008/12/19 | 31 | 35 | 30 | 31 | 7,840,087 |
| 2008/12/18 | 39 | 39 | 33 | 34 | 7,744,979 |
| 2008/12/17 | 35 | 37 | 27 | 37 | 12,384,757 |
| 2008/12/16 | 41 | 42 | 33 | 34 | 10,289,904 |
| 2008/12/15 | 45 | 48 | 38 | 43 | 18,486,716 |
| 2008/12/12 | 38 | 56 | 34 | 34 | 30,560,640 |
| 2008/12/11 | 14 | 30 | 14 | 29 | 20,795,293 |
| 2008/12/10 | 15 | 16 | 13 | 13 | 4,207,144 |
| 2008/12/09 | 18 | 19 | 16 | 16 | 3,632,545 |
| 2008/12/08 | 21 | 21 | 18 | 19 | 3,413,148 |
| 2008/12/05 | 21 | 21 | 19 | 20 | 3,086,043 |
| 2008/12/04 | 22 | 23 | 21 | 22 | 1,385,226 |
| 2008/12/03 | 23 | 23 | 20 | 22 | 3,680,617 |
| 2008/12/02 | 23 | 24 | 20 | 22 | 6,639,802 |
| 2008/12/01 | 26 | 27 | 23 | 24 | 7,635,589 |
| 2008/11/28 | 27 | 34 | 27 | 30 | 10,206,490 |
| 2008/11/27 | 27 | 28 | 26 | 27 | 2,148,976 |
| 2008/11/26 | 27 | 28 | 25 | 26 | 2,576,375 |
| 2008/11/25 | 26 | 30 | 25 | 26 | 3,618,104 |
| 2008/11/21 | 25 | 27 | 22 | 25 | 5,649,270 |
| 2008/11/20 | 28 | 29 | 26 | 27 | 4,746,829 |
| 2008/11/19 | 30 | 30 | 26 | 29 | 5,107,465 |
| 2008/11/18 | 26 | 35 | 24 | 30 | 21,586,990 |
| 2008/11/17 | 35 | 35 | 25 | 27 | 13,107,263 |
| 2008/11/14 | 40 | 42 | 31 | 34 | 11,740,191 |
| 2008/11/13 | 48 | 53 | 43 | 44 | 9,687,238 |
| 2008/11/12 | 45 | 50 | 37 | 43 | 15,792,650 |
| 2008/11/11 | 70 | 73 | 52 | 52 | 9,071,485 |
| 2008/11/10 | 76 | 83 | 73 | 75 | 1,459,911 |
| 2008/11/07 | 77 | 77 | 67 | 74 | 2,523,845 |
| 2008/11/06 | 82 | 84 | 77 | 78 | 1,872,152 |
| 2008/11/05 | 88 | 89 | 78 | 81 | 2,768,472 |
| 2008/11/04 | 97 | 98 | 90 | 91 | 1,417,135 |
| 2008/10/31 | 98 | 101 | 90 | 97 | 1,743,155 |
| 2008/10/30 | 88 | 101 | 88 | 95 | 1,823,941 |
| 2008/10/29 | 111 | 120 | 96 | 98 | 1,887,818 |
| 2008/10/28 | 85 | 101 | 74 | 100 | 2,539,301 |
| 2008/10/27 | 111 | 111 | 90 | 90 | 2,034,799 |
| 2008/10/24 | 121 | 124 | 115 | 115 | 1,174,627 |
| 2008/10/23 | 120 | 133 | 119 | 123 | 1,528,575 |
| 2008/10/22 | 122 | 128 | 118 | 127 | 1,759,895 |
| 2008/10/21 | 146 | 155 | 122 | 126 | 5,828,518 |
| 2008/10/20 | 110 | 129 | 108 | 121 | 3,555,262 |
| 2008/10/17 | 114 | 139 | 100 | 104 | 5,029,396 |
| 2008/10/16 | 105 | 115 | 103 | 111 | 1,486,664 |
| 2008/10/15 | 109 | 110 | 101 | 108 | 1,457,672 |
| 2008/10/14 | 111 | 114 | 101 | 103 | 1,685,549 |
| 2008/10/10 | 102 | 109 | 88 | 92 | 1,424,131 |
| 2008/10/09 | 109 | 109 | 98 | 98 | 1,373,233 |
| 2008/10/08 | 82 | 108 | 75 | 100 | 2,385,044 |
| 2008/10/07 | 76 | 94 | 66 | 87 | 2,921,574 |
| 2008/10/06 | 112 | 112 | 96 | 96 | 1,674,750 |
| 2008/10/03 | 116 | 117 | 96 | 115 | 1,585,644 |
| 2008/10/02 | 122 | 124 | 117 | 118 | 623,218 |
| 2008/10/01 | 124 | 129 | 121 | 124 | 986,720 |
| 2008/09/30 | 116 | 132 | 111 | 118 | 1,986,946 |
| 2008/09/29 | 138 | 138 | 122 | 123 | 2,393,892 |
| 2008/09/26 | 156 | 161 | 134 | 141 | 3,547,241 |
| 2008/09/25 | 158 | 163 | 154 | 159 | 2,699,719 |
| 2008/09/24 | 157 | 164 | 143 | 155 | 6,098,634 |
| 2008/09/22 | 131 | 155 | 128 | 152 | 5,822,706 |
| 2008/09/19 | 133 | 134 | 128 | 129 | 855,842 |
| 2008/09/18 | 126 | 131 | 123 | 131 | 760,018 |
| 2008/09/17 | 123 | 134 | 122 | 130 | 1,471,456 |
| 2008/09/16 | 117 | 140 | 105 | 122 | 2,467,672 |
| 2008/09/12 | 126 | 128 | 121 | 124 | 1,025,745 |
| 2008/09/11 | 132 | 132 | 116 | 120 | 1,817,621 |
| 2008/09/10 | 139 | 142 | 130 | 132 | 2,509,055 |
| 2008/09/09 | 140 | 144 | 133 | 136 | 2,582,366 |
| 2008/09/08 | 127 | 145 | 127 | 145 | 4,676,314 |
| 2008/09/05 | 122 | 141 | 122 | 127 | 4,523,680 |
| 2008/09/04 | 151 | 157 | 114 | 132 | 10,563,712 |
| 2008/09/03 | 132 | 165 | 126 | 158 | 12,331,650 |
| 2008/09/02 | 121 | 130 | 115 | 119 | 5,159,936 |
| 2008/09/01 | 128 | 128 | 99 | 126 | 11,525,083 |
| 2008/08/29 | 97 | 97 | 94 | 97 | 3,003,594 |
| 2008/08/28 | 56 | 68 | 55 | 67 | 5,296,108 |
| 2008/08/27 | 54 | 55 | 52 | 53 | 771,732 |
| 2008/08/26 | 57 | 58 | 54 | 54 | 814,051 |
| 2008/08/25 | 56 | 60 | 54 | 58 | 712,563 |
| 2008/08/22 | 58 | 58 | 55 | 56 | 1,113,408 |
| 2008/08/21 | 56 | 57 | 54 | 56 | 951,707 |
| 2008/08/20 | 55 | 59 | 53 | 58 | 1,136,379 |
| 2008/08/19 | 52 | 57 | 50 | 53 | 1,047,243 |
| 2008/08/18 | 55 | 56 | 53 | 54 | 208,758 |
| 2008/08/15 | 50 | 56 | 50 | 55 | 638,834 |
| 2008/08/14 | 53 | 53 | 50 | 52 | 638,256 |
| 2008/08/13 | 57 | 58 | 54 | 54 | 541,616 |
| 2008/08/12 | 52 | 61 | 51 | 57 | 1,575,253 |
| 2008/08/11 | 54 | 55 | 51 | 53 | 815,992 |
| 2008/08/08 | 50 | 55 | 50 | 52 | 1,162,196 |
| 2008/08/07 | 61 | 62 | 53 | 55 | 1,399,100 |
| 2008/08/06 | 62 | 62 | 58 | 60 | 1,040,544 |
| 2008/08/05 | 73 | 74 | 63 | 64 | 1,771,043 |
| 2008/08/04 | 69 | 74 | 66 | 71 | 4,544,949 |
| 2008/08/01 | 62 | 67 | 56 | 61 | 3,395,532 |
| 2008/07/31 | 70 | 74 | 61 | 61 | 2,779,251 |
| 2008/07/30 | 82 | 83 | 77 | 78 | 1,121,659 |
| 2008/07/29 | 88 | 88 | 81 | 83 | 1,667,186 |
| 2008/07/28 | 95 | 101 | 88 | 90 | 1,525,997 |
| 2008/07/25 | 87 | 105 | 86 | 98 | 3,659,537 |
| 2008/07/24 | 88 | 92 | 86 | 89 | 1,025,098 |
| 2008/07/23 | 89 | 92 | 84 | 90 | 2,011,858 |
| 2008/07/22 | 101 | 103 | 89 | 92 | 1,464,290 |
| 2008/07/18 | 107 | 108 | 103 | 104 | 528,130 |
| 2008/07/17 | 112 | 112 | 107 | 108 | 480,038 |
| 2008/07/16 | 107 | 116 | 103 | 110 | 934,389 |
| 2008/07/15 | 111 | 112 | 107 | 109 | 582,402 |
| 2008/07/14 | 114 | 117 | 111 | 111 | 855,902 |
| 2008/07/11 | 110 | 115 | 110 | 115 | 666,015 |
| 2008/07/10 | 111 | 112 | 109 | 111 | 500,223 |
| 2008/07/09 | 116 | 117 | 111 | 111 | 506,542 |
| 2008/07/08 | 111 | 124 | 108 | 113 | 1,447,122 |
| 2008/07/07 | 116 | 117 | 111 | 112 | 848,119 |
| 2008/07/04 | 121 | 126 | 117 | 119 | 1,105,934 |
| 2008/07/03 | 101 | 126 | 99 | 120 | 4,957,508 |
| 2008/07/02 | 132 | 136 | 128 | 132 | 1,287,620 |
| 2008/07/01 | 140 | 140 | 132 | 133 | 1,407,451 |
| 2008/06/30 | 158 | 160 | 140 | 143 | 2,722,640 |
| 2008/06/27 | 164 | 177 | 144 | 153 | 9,210,156 |
| 2008/06/26 | 134 | 136 | 128 | 134 | 738,440 |
| 2008/06/25 | 140 | 146 | 133 | 134 | 1,712,690 |
| 2008/06/24 | 135 | 143 | 131 | 140 | 2,001,706 |
| 2008/06/23 | 129 | 136 | 127 | 134 | 912,672 |
| 2008/06/20 | 130 | 131 | 127 | 129 | 473,002 |
| 2008/06/19 | 135 | 139 | 129 | 131 | 1,527,500 |
| 2008/06/18 | 120 | 134 | 119 | 130 | 2,064,667 |
| 2008/06/17 | 120 | 124 | 117 | 120 | 673,499 |
| 2008/06/16 | 126 | 126 | 121 | 122 | 725,960 |
| 2008/06/13 | 128 | 132 | 117 | 123 | 1,234,224 |
| 2008/06/12 | 139 | 140 | 128 | 128 | 1,560,185 |
| 2008/06/11 | 135 | 149 | 131 | 138 | 4,068,672 |
| 2008/06/10 | 111 | 149 | 111 | 130 | 8,827,027 |
| 2008/06/09 | 107 | 115 | 102 | 113 | 2,626,417 |
| 2008/06/06 | 125 | 125 | 108 | 114 | 2,584,805 |
| 2008/06/05 | 132 | 132 | 127 | 129 | 724,108 |
| 2008/06/04 | 135 | 135 | 129 | 131 | 933,135 |
| 2008/06/03 | 135 | 141 | 133 | 133 | 1,292,228 |
| 2008/06/02 | 135 | 142 | 133 | 135 | 1,714,093 |
| 2008/05/30 | 132 | 135 | 130 | 133 | 985,775 |
| 2008/05/29 | 132 | 139 | 131 | 137 | 1,352,671 |
| 2008/05/28 | 144 | 144 | 127 | 131 | 2,375,390 |
| 2008/05/27 | 150 | 150 | 142 | 145 | 737,117 |
| 2008/05/26 | 146 | 154 | 146 | 148 | 1,145,297 |
| 2008/05/23 | 147 | 149 | 143 | 146 | 1,403,539 |
| 2008/05/22 | 159 | 159 | 147 | 150 | 1,794,700 |
| 2008/05/21 | 160 | 161 | 154 | 158 | 1,503,912 |
| 2008/05/20 | 173 | 178 | 162 | 162 | 3,209,695 |
| 2008/05/19 | 166 | 174 | 158 | 172 | 4,955,139 |
| 2008/05/16 | 171 | 175 | 151 | 154 | 4,909,197 |
| 2008/05/15 | 174 | 178 | 163 | 169 | 5,259,711 |
| 2008/05/14 | 201 | 239 | 167 | 173 | 18,057,595 |
| 2008/05/13 | 145 | 194 | 142 | 191 | 8,063,336 |
| 2008/05/12 | 142 | 147 | 138 | 144 | 1,344,968 |
| 2008/05/09 | 147 | 148 | 138 | 138 | 1,057,892 |
| 2008/05/08 | 142 | 149 | 138 | 145 | 2,194,550 |
| 2008/05/07 | 138 | 139 | 135 | 135 | 695,086 |
| 2008/05/02 | 137 | 143 | 135 | 137 | 1,321,877 |
| 2008/05/01 | 133 | 148 | 131 | 135 | 2,915,603 |
| 2008/04/30 | 136 | 137 | 130 | 132 | 1,016,250 |
| 2008/04/28 | 146 | 146 | 137 | 137 | 935,663 |
| 2008/04/25 | 146 | 149 | 143 | 146 | 698,003 |
| 2008/04/24 | 157 | 157 | 147 | 150 | 1,107,606 |
| 2008/04/23 | 152 | 159 | 149 | 152 | 1,978,656 |
| 2008/04/22 | 139 | 159 | 134 | 148 | 3,722,766 |
| 2008/04/21 | 141 | 143 | 132 | 138 | 1,139,524 |
| 2008/04/18 | 150 | 152 | 136 | 136 | 1,863,732 |
| 2008/04/17 | 147 | 156 | 144 | 150 | 4,053,315 |
| 2008/04/16 | 151 | 168 | 143 | 143 | 7,409,633 |
| 2008/04/15 | 121 | 163 | 120 | 152 | 5,755,495 |
| 2008/04/14 | 130 | 132 | 121 | 122 | 1,386,351 |
| 2008/04/11 | 127 | 141 | 124 | 133 | 2,937,140 |
| 2008/04/10 | 141 | 142 | 127 | 130 | 1,829,017 |
| 2008/04/09 | 164 | 168 | 139 | 146 | 2,627,243 |
| 2008/04/08 | 157 | 173 | 155 | 163 | 5,153,088 |
| 2008/04/07 | 167 | 167 | 146 | 147 | 1,911,385 |
| 2008/04/04 | 174 | 188 | 161 | 169 | 2,888,342 |
| 2008/04/03 | 205 | 208 | 180 | 183 | 2,360,143 |
| 2008/04/02 | 222 | 225 | 212 | 212 | 1,439,190 |
| 2008/04/01 | 221 | 238 | 215 | 221 | 2,707,293 |
| 2008/03/31 | 213 | 236 | 199 | 221 | 3,371,984 |
| 2008/03/28 | 220 | 226 | 204 | 211 | 1,591,834 |
| 2008/03/27 | 231 | 233 | 214 | 219 | 1,013,782 |
| 2008/03/26 | 228 | 246 | 221 | 224 | 1,192,900 |
| 2008/03/25 | 260 | 265 | 231 | 232 | 2,591,981 |
| 2008/03/24 | 220 | 273 | 211 | 255 | 4,333,334 |
| 2008/03/21 | 264 | 269 | 235 | 240 | 1,830,609 |
| 2008/03/19 | 277 | 287 | 255 | 260 | 2,351,444 |
| 2008/03/18 | 271 | 280 | 252 | 252 | 2,886,690 |
| 2008/03/17 | 323 | 332 | 286 | 288 | 2,798,449 |
| 2008/03/14 | 327 | 349 | 316 | 325 | 3,843,323 |
| 2008/03/13 | 357 | 382 | 301 | 313 | 7,283,363 |
| 2008/03/12 | 370 | 392 | 321 | 347 | 5,964,860 |
| 2008/03/11 | 287 | 360 | 287 | 360 | 5,916,838 |
| 2008/03/10 | 332 | 332 | 276 | 279 | 3,567,425 |
| 2008/03/07 | 373 | 386 | 322 | 332 | 4,304,830 |
| 2008/03/06 | 398 | 406 | 358 | 378 | 5,808,672 |
| 2008/03/05 | 328 | 398 | 327 | 393 | 8,548,560 |
| 2008/03/04 | 314 | 380 | 296 | 323 | 11,954,044 |
| 2008/03/03 | 256 | 299 | 253 | 299 | 6,128,383 |
| 2008/02/29 | 261 | 272 | 243 | 255 | 4,790,730 |
| 2008/02/28 | 231 | 276 | 222 | 266 | 8,648,545 |
| 2008/02/27 | 267 | 276 | 211 | 215 | 5,464,289 |
| 2008/02/26 | 286 | 308 | 252 | 258 | 10,458,761 |
| 2008/02/25 | 209 | 345 | 204 | 266 | 18,546,700 |
| 2008/02/22 | 284 | 284 | 284 | 284 | 37,253 |
| 2008/02/21 | 502 | 503 | 365 | 365 | 1,067,019 |
| 2008/02/20 | 405 | 445 | 392 | 445 | 4,953,795 |
| 2008/02/19 | 319 | 365 | 306 | 365 | 8,424,938 |
| 2008/02/18 | 241 | 290 | 238 | 284 | 5,972,961 |
| 2008/02/15 | 269 | 299 | 241 | 246 | 8,258,111 |
| 2008/02/14 | 189 | 224 | 186 | 224 | 9,468,199 |
| 2008/02/13 | 148 | 174 | 141 | 174 | 9,430,986 |
| 2008/02/12 | 134 | 154 | 129 | 143 | 7,405,393 |
| 2008/02/08 | 129 | 143 | 123 | 124 | 7,535,405 |
| 2008/02/07 | 114 | 137 | 112 | 132 | 8,486,077 |
| 2008/02/06 | 111 | 121 | 105 | 110 | 4,242,188 |
| 2008/02/05 | 95 | 123 | 95 | 121 | 4,727,670 |
| 2008/02/04 | 112 | 113 | 95 | 97 | 2,282,671 |
| 2008/02/01 | 118 | 126 | 107 | 111 | 5,655,331 |
| 2008/01/31 | 84 | 118 | 84 | 111 | 9,742,535 |
| 2008/01/30 | 113 | 114 | 82 | 87 | 6,950,824 |
| 2008/01/29 | 114 | 148 | 107 | 125 | 13,535,249 |
| 2008/01/28 | 81 | 100 | 80 | 100 | 8,511,407 |
| 2008/01/25 | 66 | 80 | 59 | 74 | 9,319,257 |
| 2008/01/24 | 34 | 62 | 34 | 54 | 7,958,176 |
| 2008/01/23 | 25 | 34 | 25 | 34 | 1,363,579 |
| 2008/01/22 | 27 | 28 | 25 | 27 | 686,059 |
| 2008/01/21 | 23 | 29 | 22 | 27 | 1,926,782 |
| 2008/01/18 | 19 | 23 | 19 | 23 | 349,240 |
| 2008/01/17 | 20 | 21 | 19 | 21 | 367,225 |
| 2008/01/16 | 24 | 24 | 21 | 22 | 292,540 |
| 2008/01/15 | 24 | 25 | 23 | 23 | 216,819 |
| 2008/01/11 | 25 | 26 | 23 | 25 | 453,325 |
| 2008/01/10 | 27 | 27 | 23 | 26 | 1,904,657 |
| 2008/01/09 | 28 | 28 | 25 | 26 | 406,040 |
| 2008/01/08 | 30 | 30 | 27 | 28 | 260,601 |
| 2008/01/07 | 31 | 31 | 28 | 30 | 587,846 |
| 2008/01/04 | 33 | 36 | 29 | 30 | 1,433,716 |