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 |
---|---|---|---|---|---|
2012/12/28 | 89 | 89 | 85 | 88 | 394,823 |
2012/12/27 | 90 | 91 | 88 | 89 | 150,485 |
2012/12/26 | 94 | 95 | 90 | 90 | 356,307 |
2012/12/25 | 91 | 99 | 90 | 96 | 604,626 |
2012/12/21 | 91 | 91 | 86 | 90 | 302,761 |
2012/12/20 | 90 | 91 | 88 | 91 | 204,926 |
2012/12/19 | 92 | 92 | 90 | 91 | 155,561 |
2012/12/18 | 93 | 94 | 91 | 93 | 219,756 |
2012/12/17 | 92 | 98 | 90 | 93 | 420,103 |
2012/12/14 | 96 | 96 | 91 | 93 | 368,747 |
2012/12/13 | 98 | 98 | 94 | 96 | 461,307 |
2012/12/12 | 101 | 101 | 99 | 99 | 130,778 |
2012/12/11 | 101 | 103 | 100 | 102 | 117,840 |
2012/12/10 | 102 | 103 | 101 | 102 | 79,223 |
2012/12/07 | 102 | 103 | 100 | 102 | 153,869 |
2012/12/06 | 104 | 105 | 101 | 103 | 165,613 |
2012/12/05 | 100 | 105 | 99 | 100 | 379,894 |
2012/12/04 | 100 | 101 | 99 | 100 | 178,054 |
2012/12/03 | 102 | 102 | 100 | 100 | 162,030 |
2012/11/30 | 103 | 105 | 101 | 103 | 281,462 |
2012/11/29 | 100 | 111 | 99 | 103 | 937,644 |
2012/11/28 | 103 | 103 | 98 | 100 | 512,365 |
2012/11/27 | 105 | 109 | 103 | 104 | 187,509 |
2012/11/26 | 105 | 108 | 102 | 104 | 389,847 |
2012/11/22 | 112 | 113 | 108 | 110 | 378,003 |
2012/11/21 | 113 | 114 | 111 | 111 | 223,040 |
2012/11/20 | 114 | 116 | 112 | 112 | 366,259 |
2012/11/19 | 112 | 117 | 111 | 112 | 451,454 |
2012/11/16 | 118 | 121 | 110 | 112 | 1,060,360 |
2012/11/15 | 138 | 142 | 116 | 117 | 2,166,105 |
2012/11/14 | 126 | 148 | 124 | 138 | 2,241,447 |
2012/11/13 | 112 | 126 | 110 | 123 | 704,651 |
2012/11/12 | 113 | 115 | 111 | 112 | 99,726 |
2012/11/09 | 120 | 120 | 113 | 114 | 258,770 |
2012/11/08 | 117 | 121 | 116 | 120 | 261,955 |
2012/11/07 | 121 | 121 | 118 | 119 | 252,898 |
2012/11/06 | 121 | 125 | 121 | 121 | 212,291 |
2012/11/05 | 124 | 125 | 121 | 121 | 219,556 |
2012/11/02 | 124 | 126 | 122 | 125 | 129,883 |
2012/11/01 | 126 | 128 | 122 | 124 | 363,074 |
2012/10/31 | 131 | 131 | 127 | 128 | 231,500 |
2012/10/30 | 136 | 148 | 128 | 129 | 1,412,785 |
2012/10/29 | 129 | 130 | 125 | 130 | 106,792 |
2012/10/26 | 129 | 132 | 125 | 125 | 229,509 |
2012/10/25 | 134 | 135 | 128 | 129 | 190,594 |
2012/10/24 | 127 | 140 | 125 | 134 | 563,223 |
2012/10/23 | 127 | 130 | 126 | 127 | 101,916 |
2012/10/22 | 126 | 133 | 123 | 129 | 186,215 |
2012/10/19 | 123 | 135 | 120 | 125 | 455,137 |
2012/10/18 | 128 | 131 | 124 | 124 | 389,150 |
2012/10/17 | 115 | 143 | 111 | 132 | 1,305,495 |
2012/10/16 | 123 | 124 | 116 | 117 | 240,656 |
2012/10/15 | 123 | 127 | 121 | 124 | 228,514 |
2012/10/12 | 132 | 132 | 124 | 128 | 268,325 |
2012/10/11 | 131 | 135 | 131 | 132 | 92,461 |
2012/10/10 | 136 | 136 | 131 | 133 | 184,822 |
2012/10/09 | 140 | 142 | 136 | 136 | 225,030 |
2012/10/05 | 143 | 143 | 139 | 140 | 237,969 |
2012/10/04 | 142 | 153 | 138 | 144 | 712,115 |
2012/10/03 | 146 | 150 | 141 | 143 | 305,946 |
2012/10/02 | 139 | 152 | 137 | 146 | 457,725 |
2012/10/01 | 147 | 150 | 142 | 142 | 338,392 |
2012/09/28 | 149 | 151 | 147 | 150 | 316,496 |
2012/09/27 | 153 | 156 | 151 | 152 | 297,387 |
2012/09/26 | 158 | 158 | 152 | 154 | 346,453 |
2012/09/25 | 154 | 168 | 152 | 156 | 903,705 |
2012/09/24 | 157 | 159 | 152 | 153 | 415,226 |
2012/09/21 | 162 | 162 | 157 | 160 | 361,183 |
2012/09/20 | 170 | 171 | 160 | 163 | 553,171 |
2012/09/19 | 165 | 173 | 165 | 169 | 617,664 |
2012/09/18 | 171 | 185 | 162 | 167 | 1,726,494 |
2012/09/14 | 156 | 184 | 155 | 170 | 2,523,009 |
2012/09/13 | 162 | 169 | 157 | 157 | 1,007,113 |
2012/09/12 | 186 | 188 | 162 | 165 | 2,751,025 |
2012/09/11 | 193 | 195 | 170 | 182 | 6,185,203 |
2012/09/10 | 152 | 156 | 144 | 145 | 623,636 |
2012/09/07 | 158 | 161 | 145 | 147 | 664,940 |
2012/09/06 | 147 | 164 | 142 | 157 | 1,292,059 |
2012/09/05 | 164 | 167 | 146 | 146 | 1,121,768 |
2012/09/04 | 189 | 193 | 155 | 156 | 2,510,369 |
2012/09/03 | 131 | 179 | 129 | 179 | 2,995,861 |
2012/08/31 | 146 | 146 | 129 | 129 | 631,001 |
2012/08/30 | 157 | 158 | 143 | 143 | 751,528 |
2012/08/29 | 155 | 164 | 154 | 156 | 536,848 |
2012/08/28 | 167 | 170 | 152 | 158 | 1,028,313 |
2012/08/27 | 175 | 182 | 168 | 168 | 1,080,664 |
2012/08/24 | 169 | 185 | 167 | 171 | 1,313,855 |
2012/08/23 | 174 | 179 | 161 | 165 | 1,207,660 |
2012/08/22 | 186 | 199 | 173 | 179 | 1,847,519 |
2012/08/21 | 211 | 218 | 185 | 186 | 2,401,088 |
2012/08/20 | 187 | 209 | 176 | 209 | 2,730,423 |
2012/08/17 | 199 | 225 | 166 | 179 | 3,179,389 |
2012/08/16 | 185 | 213 | 176 | 196 | 5,479,656 |
2012/08/15 | 115 | 163 | 114 | 163 | 3,178,692 |
2012/08/14 | 146 | 154 | 108 | 113 | 2,313,504 |
2012/08/13 | 126 | 146 | 119 | 146 | 2,457,818 |
2012/08/10 | 140 | 141 | 118 | 122 | 2,793,224 |
2012/08/09 | 185 | 196 | 144 | 144 | 1,756,850 |
2012/08/08 | 206 | 206 | 171 | 194 | 1,551,526 |
2012/08/07 | 176 | 211 | 162 | 182 | 2,610,791 |
2012/08/06 | 263 | 287 | 163 | 181 | 4,229,299 |
2012/08/03 | 191 | 207 | 182 | 207 | 1,699,423 |
2012/08/02 | 137 | 157 | 127 | 157 | 2,914,448 |
2012/08/01 | 84 | 107 | 82 | 107 | 2,844,282 |
2012/07/31 | 65 | 85 | 64 | 76 | 1,742,618 |
2012/07/30 | 60 | 67 | 59 | 63 | 947,795 |
2012/07/27 | 67 | 72 | 56 | 57 | 2,890,064 |
2012/07/26 | 44 | 71 | 42 | 67 | 3,045,625 |
2012/07/25 | 38 | 44 | 38 | 42 | 892,558 |
2012/07/24 | 39 | 39 | 36 | 37 | 412,838 |
2012/07/23 | 38 | 48 | 36 | 39 | 1,793,974 |
2012/07/20 | 40 | 40 | 36 | 38 | 738,291 |
2012/07/19 | 43 | 45 | 40 | 41 | 851,553 |
2012/07/18 | 48 | 48 | 39 | 39 | 2,017,810 |
2012/07/17 | 55 | 57 | 47 | 47 | 658,371 |
2012/07/13 | 58 | 66 | 55 | 60 | 873,648 |
2012/07/12 | 51 | 70 | 51 | 61 | 2,742,963 |
2012/07/11 | 80 | 89 | 50 | 50 | 1,810,395 |
2012/07/11 | 1 -> 0.01 分割 | ||||
2012/07/10 | 1 | 1 | 1 | 1 | 475,610 |
2012/07/09 | 1 | 1 | 1 | 1 | 1,681,986 |
2012/07/06 | 1 | 1 | 1 | 1 | 635,460 |
2012/07/05 | 1 | 1 | 1 | 1 | 513,300 |
2012/07/04 | 1 | 1 | 1 | 1 | 554,415 |
2012/07/03 | 1 | 1 | 1 | 1 | 885,611 |
2012/07/02 | 1 | 1 | 1 | 1 | 1,720,602 |
2012/06/29 | 1 | 1 | 1 | 1 | 3,245,385 |
2012/06/28 | 1 | 1 | 1 | 1 | 547,846 |
2012/06/27 | 1 | 1 | 1 | 1 | 1,561,051 |
2012/06/26 | 1 | 1 | 1 | 1 | 9,740,754 |
2012/06/25 | 1 | 1 | 1 | 1 | 4,403,362 |
2012/06/22 | 1 | 2 | 1 | 1 | 26,102,240 |
2012/06/21 | 1 | 2 | 1 | 1 | 4,667,496 |
2012/06/20 | 1 | 2 | 1 | 1 | 7,271,321 |
2012/06/19 | 1 | 2 | 1 | 1 | 9,138,655 |
2012/06/18 | 1 | 2 | 1 | 1 | 10,346,345 |
2012/06/15 | 1 | 2 | 1 | 1 | 27,791,392 |
2012/06/14 | 1 | 2 | 1 | 1 | 23,836,529 |
2012/06/13 | 1 | 2 | 1 | 1 | 6,011,478 |
2012/06/12 | 1 | 2 | 1 | 1 | 22,936,526 |
2012/06/11 | 1 | 2 | 1 | 1 | 14,695,664 |
2012/06/08 | 1 | 2 | 1 | 1 | 7,810,926 |
2012/06/07 | 1 | 2 | 1 | 1 | 5,488,036 |
2012/06/06 | 1 | 2 | 1 | 1 | 12,217,353 |
2012/06/05 | 1 | 2 | 1 | 1 | 28,094,382 |
2012/06/04 | 1 | 2 | 1 | 1 | 51,653,300 |
2012/06/01 | 1 | 2 | 1 | 1 | 11,091,384 |
2012/05/31 | 1 | 2 | 1 | 1 | 114,425,165 |
2012/05/30 | 2 | 2 | 1 | 1 | 1,973,749 |
2012/05/29 | 2 | 2 | 1 | 1 | 1,386,888 |
2012/05/28 | 1 | 2 | 1 | 1 | 1,891,898 |
2012/05/25 | 1 | 2 | 1 | 1 | 1,195,976 |
2012/05/24 | 2 | 2 | 1 | 1 | 2,250,195 |
2012/05/23 | 1 | 2 | 1 | 1 | 2,074,032 |
2012/05/22 | 1 | 2 | 1 | 1 | 2,534,564 |
2012/05/21 | 1 | 2 | 1 | 1 | 9,179,053 |
2012/05/18 | 1 | 2 | 1 | 1 | 49,636,167 |
2012/05/17 | 1 | 2 | 1 | 1 | 4,325,571 |
2012/05/16 | 1 | 2 | 1 | 1 | 3,501,179 |
2012/05/15 | 1 | 2 | 1 | 1 | 10,382,812 |
2012/05/14 | 2 | 2 | 1 | 1 | 3,635,153 |
2012/05/11 | 1 | 2 | 1 | 1 | 4,127,453 |
2012/05/10 | 2 | 2 | 1 | 2 | 2,930,631 |
2012/05/09 | 2 | 2 | 1 | 1 | 2,917,434 |
2012/05/08 | 1 | 2 | 1 | 2 | 3,781,169 |
2012/05/07 | 1 | 2 | 1 | 1 | 6,521,982 |
2012/05/02 | 1 | 2 | 1 | 1 | 3,017,707 |
2012/05/01 | 2 | 2 | 1 | 2 | 5,585,891 |
2012/04/27 | 1 | 2 | 1 | 2 | 4,012,668 |
2012/04/26 | 2 | 2 | 1 | 2 | 3,250,511 |
2012/04/25 | 2 | 2 | 1 | 2 | 3,187,630 |
2012/04/24 | 1 | 2 | 1 | 1 | 6,016,226 |
2012/04/23 | 1 | 2 | 1 | 1 | 4,787,964 |
2012/04/20 | 1 | 2 | 1 | 2 | 3,037,404 |
2012/04/19 | 2 | 2 | 1 | 2 | 2,221,273 |
2012/04/18 | 2 | 2 | 1 | 1 | 2,260,377 |
2012/04/17 | 1 | 2 | 1 | 1 | 2,934,115 |
2012/04/16 | 2 | 2 | 1 | 1 | 2,664,387 |
2012/04/13 | 2 | 2 | 1 | 2 | 1,910,798 |
2012/04/12 | 1 | 2 | 1 | 1 | 2,129,051 |
2012/04/11 | 2 | 2 | 1 | 1 | 2,860,634 |
2012/04/10 | 1 | 2 | 1 | 2 | 2,942,385 |
2012/04/09 | 2 | 2 | 1 | 2 | 2,571,409 |
2012/04/06 | 2 | 2 | 1 | 2 | 3,838,954 |
2012/04/05 | 2 | 2 | 1 | 2 | 3,889,036 |
2012/04/04 | 2 | 2 | 1 | 2 | 3,825,120 |
2012/04/03 | 2 | 2 | 1 | 2 | 4,157,868 |
2012/04/02 | 2 | 2 | 1 | 2 | 3,192,974 |
2012/03/30 | 1 | 2 | 1 | 2 | 4,267,607 |
2012/03/29 | 2 | 2 | 1 | 1 | 4,031,807 |
2012/03/28 | 2 | 2 | 1 | 1 | 3,768,877 |
2012/03/27 | 2 | 2 | 1 | 1 | 8,021,087 |
2012/03/26 | 2 | 2 | 1 | 2 | 4,629,945 |
2012/03/23 | 2 | 2 | 1 | 2 | 3,219,110 |
2012/03/22 | 2 | 2 | 1 | 2 | 3,151,044 |
2012/03/21 | 1 | 2 | 1 | 2 | 3,021,221 |
2012/03/19 | 2 | 2 | 1 | 2 | 3,783,468 |
2012/03/16 | 2 | 2 | 1 | 2 | 3,727,524 |
2012/03/15 | 2 | 2 | 1 | 2 | 3,553,760 |
2012/03/14 | 1 | 2 | 1 | 2 | 4,235,380 |
2012/03/13 | 1 | 2 | 1 | 1 | 7,241,253 |
2012/03/12 | 2 | 2 | 1 | 2 | 7,296,899 |
2012/03/09 | 2 | 2 | 1 | 2 | 7,981,993 |
2012/03/08 | 2 | 2 | 1 | 1 | 4,113,778 |
2012/03/07 | 1 | 2 | 1 | 2 | 3,769,554 |
2012/03/06 | 2 | 2 | 1 | 2 | 10,664,643 |
2012/03/05 | 2 | 3 | 2 | 2 | 4,555,190 |
2012/03/02 | 2 | 3 | 2 | 2 | 12,067,814 |
2012/03/01 | 2 | 3 | 2 | 2 | 4,058,889 |
2012/02/29 | 3 | 3 | 2 | 2 | 4,817,035 |
2012/02/28 | 2 | 3 | 2 | 2 | 2,894,214 |
2012/02/27 | 2 | 3 | 2 | 2 | 3,259,409 |
2012/02/24 | 3 | 3 | 2 | 2 | 3,093,348 |
2012/02/23 | 2 | 3 | 2 | 2 | 9,074,072 |
2012/02/22 | 3 | 3 | 2 | 2 | 2,624,208 |
2012/02/21 | 2 | 3 | 2 | 2 | 21,746,811 |
2012/02/20 | 2 | 3 | 1 | 2 | 47,489,858 |
2012/02/17 | 2 | 3 | 2 | 3 | 4,200,118 |
2012/02/16 | 2 | 3 | 2 | 3 | 2,814,543 |
2012/02/15 | 2 | 3 | 2 | 3 | 3,162,400 |
2012/02/14 | 3 | 3 | 2 | 2 | 3,089,675 |
2012/02/13 | 3 | 3 | 2 | 3 | 2,688,741 |
2012/02/10 | 3 | 3 | 2 | 3 | 1,605,221 |
2012/02/09 | 3 | 3 | 2 | 3 | 1,302,360 |
2012/02/08 | 3 | 3 | 2 | 2 | 3,349,739 |
2012/02/07 | 2 | 3 | 2 | 2 | 4,361,560 |
2012/02/06 | 3 | 3 | 2 | 2 | 3,925,174 |
2012/02/03 | 2 | 3 | 2 | 3 | 3,538,253 |
2012/02/02 | 3 | 3 | 2 | 3 | 5,351,236 |
2012/02/01 | 3 | 3 | 2 | 3 | 3,345,330 |
2012/01/31 | 2 | 3 | 2 | 3 | 1,661,443 |
2012/01/30 | 3 | 3 | 2 | 3 | 5,225,444 |
2012/01/27 | 3 | 3 | 2 | 3 | 7,912,871 |
2012/01/26 | 3 | 3 | 2 | 3 | 9,696,614 |
2012/01/25 | 3 | 3 | 2 | 3 | 1,908,439 |
2012/01/24 | 2 | 3 | 2 | 2 | 2,055,869 |
2012/01/23 | 2 | 3 | 2 | 2 | 2,628,885 |
2012/01/20 | 3 | 3 | 2 | 2 | 1,484,136 |
2012/01/19 | 2 | 3 | 2 | 2 | 4,652,089 |
2012/01/18 | 2 | 3 | 2 | 2 | 1,745,225 |
2012/01/17 | 2 | 3 | 2 | 3 | 2,488,731 |
2012/01/16 | 2 | 3 | 2 | 3 | 1,309,287 |
2012/01/13 | 3 | 3 | 2 | 3 | 2,147,254 |
2012/01/12 | 2 | 3 | 2 | 2 | 1,236,523 |
2012/01/11 | 2 | 3 | 2 | 2 | 1,615,352 |
2012/01/10 | 2 | 3 | 2 | 3 | 10,884,826 |
2012/01/06 | 3 | 3 | 2 | 2 | 1,934,137 |
2012/01/05 | 2 | 3 | 2 | 2 | 1,478,453 |
2012/01/04 | 2 | 3 | 2 | 2 | 12,515,725 |