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 |
---|---|---|---|---|---|
2013/12/30 | 71 | 72 | 68 | 71 | 960,400 |
2013/12/27 | 63 | 74 | 63 | 71 | 3,799,900 |
2013/12/26 | 61 | 62 | 59 | 62 | 471,400 |
2013/12/25 | 61 | 61 | 59 | 60 | 470,300 |
2013/12/24 | 65 | 65 | 60 | 61 | 520,900 |
2013/12/20 | 64 | 65 | 63 | 64 | 231,100 |
2013/12/19 | 63 | 64 | 63 | 64 | 162,700 |
2013/12/18 | 64 | 64 | 62 | 62 | 258,200 |
2013/12/17 | 63 | 65 | 63 | 64 | 251,900 |
2013/12/16 | 66 | 66 | 63 | 63 | 577,100 |
2013/12/13 | 68 | 69 | 67 | 67 | 101,300 |
2013/12/12 | 68 | 69 | 67 | 68 | 181,400 |
2013/12/11 | 68 | 68 | 66 | 67 | 381,200 |
2013/12/10 | 68 | 69 | 67 | 68 | 323,000 |
2013/12/09 | 70 | 70 | 68 | 68 | 323,300 |
2013/12/06 | 70 | 70 | 69 | 70 | 297,400 |
2013/12/05 | 70 | 71 | 69 | 70 | 531,000 |
2013/12/04 | 69 | 70 | 68 | 69 | 346,000 |
2013/12/03 | 71 | 72 | 69 | 69 | 389,700 |
2013/12/02 | 70 | 70 | 69 | 70 | 260,900 |
2013/11/29 | 69 | 70 | 68 | 69 | 172,300 |
2013/11/28 | 70 | 70 | 68 | 69 | 273,000 |
2013/11/27 | 69 | 70 | 69 | 69 | 314,900 |
2013/11/26 | 70 | 71 | 68 | 68 | 423,500 |
2013/11/25 | 71 | 72 | 69 | 69 | 362,300 |
2013/11/22 | 71 | 71 | 68 | 71 | 922,800 |
2013/11/21 | 71 | 72 | 68 | 69 | 673,400 |
2013/11/20 | 72 | 72 | 70 | 71 | 725,700 |
2013/11/19 | 73 | 73 | 71 | 71 | 288,500 |
2013/11/18 | 73 | 73 | 71 | 72 | 412,900 |
2013/11/15 | 71 | 74 | 71 | 74 | 598,600 |
2013/11/14 | 71 | 74 | 71 | 71 | 873,000 |
2013/11/13 | 72 | 72 | 71 | 71 | 397,200 |
2013/11/12 | 72 | 73 | 71 | 72 | 564,600 |
2013/11/11 | 73 | 74 | 72 | 72 | 387,600 |
2013/11/08 | 73 | 74 | 72 | 74 | 372,100 |
2013/11/07 | 72 | 75 | 71 | 73 | 925,400 |
2013/11/06 | 76 | 76 | 72 | 72 | 913,700 |
2013/11/05 | 73 | 76 | 72 | 73 | 402,000 |
2013/11/01 | 74 | 75 | 72 | 73 | 557,200 |
2013/10/31 | 75 | 76 | 74 | 74 | 636,000 |
2013/10/30 | 76 | 77 | 74 | 74 | 1,646,000 |
2013/10/29 | 72 | 76 | 71 | 76 | 1,441,900 |
2013/10/28 | 75 | 76 | 71 | 71 | 1,458,400 |
2013/10/25 | 76 | 77 | 74 | 74 | 575,200 |
2013/10/24 | 73 | 76 | 73 | 76 | 384,500 |
2013/10/23 | 76 | 76 | 73 | 73 | 483,600 |
2013/10/22 | 74 | 77 | 73 | 75 | 1,042,500 |
2013/10/21 | 74 | 75 | 73 | 73 | 426,800 |
2013/10/18 | 74 | 76 | 73 | 73 | 634,600 |
2013/10/17 | 76 | 77 | 74 | 74 | 826,000 |
2013/10/16 | 78 | 78 | 75 | 76 | 1,054,700 |
2013/10/15 | 78 | 82 | 75 | 78 | 2,492,800 |
2013/10/11 | 74 | 79 | 73 | 76 | 2,352,600 |
2013/10/10 | 74 | 75 | 72 | 72 | 877,500 |
2013/10/09 | 73 | 75 | 71 | 74 | 1,341,300 |
2013/10/08 | 76 | 77 | 71 | 74 | 1,409,500 |
2013/10/07 | 78 | 81 | 76 | 76 | 1,323,700 |
2013/10/04 | 75 | 80 | 73 | 79 | 1,866,800 |
2013/10/03 | 74 | 78 | 71 | 75 | 1,724,500 |
2013/10/02 | 72 | 77 | 72 | 73 | 2,365,600 |
2013/10/01 | 80 | 81 | 71 | 71 | 7,401,000 |
2013/09/30 | 70 | 100 | 68 | 82 | 20,260,400 |
2013/09/27 | 71 | 75 | 68 | 70 | 1,715,300 |
2013/09/26 | 66 | 73 | 65 | 72 | 1,516,100 |
2013/09/25 | 70 | 70 | 66 | 66 | 1,315,900 |
2013/09/24 | 74 | 75 | 69 | 69 | 2,565,400 |
2013/09/20 | 69 | 77 | 68 | 75 | 3,242,800 |
2013/09/19 | 63 | 76 | 63 | 66 | 6,502,700 |
2013/09/18 | 64 | 65 | 61 | 62 | 1,533,200 |
2013/09/17 | 66 | 66 | 61 | 64 | 2,049,900 |
2013/09/13 | 67 | 69 | 64 | 65 | 2,271,200 |
2013/09/12 | 61 | 71 | 61 | 68 | 5,186,400 |
2013/09/11 | 60 | 62 | 57 | 61 | 1,490,100 |
2013/09/10 | 57 | 60 | 55 | 59 | 2,377,600 |
2013/09/09 | 60 | 61 | 56 | 56 | 1,463,100 |
2013/09/06 | 59 | 59 | 57 | 57 | 805,800 |
2013/09/05 | 60 | 61 | 58 | 59 | 682,900 |
2013/09/04 | 64 | 64 | 59 | 59 | 2,265,700 |
2013/09/03 | 59 | 64 | 59 | 64 | 1,948,700 |
2013/09/02 | 63 | 64 | 58 | 58 | 1,850,000 |
2013/08/30 | 65 | 65 | 62 | 62 | 960,400 |
2013/08/29 | 67 | 69 | 64 | 65 | 1,254,600 |
2013/08/28 | 66 | 68 | 65 | 66 | 1,506,700 |
2013/08/27 | 65 | 73 | 63 | 70 | 2,211,000 |
2013/08/26 | 69 | 69 | 65 | 66 | 1,489,900 |
2013/08/23 | 72 | 73 | 69 | 69 | 1,038,200 |
2013/08/22 | 75 | 78 | 67 | 72 | 3,683,300 |
2013/08/21 | 70 | 76 | 65 | 75 | 3,224,600 |
2013/08/20 | 73 | 75 | 68 | 69 | 1,539,500 |
2013/08/19 | 74 | 77 | 69 | 74 | 2,096,500 |
2013/08/16 | 77 | 82 | 71 | 71 | 3,525,900 |
2013/08/15 | 76 | 84 | 73 | 80 | 4,493,000 |
2013/08/14 | 83 | 88 | 75 | 76 | 6,058,100 |
2013/08/13 | 103 | 108 | 82 | 83 | 6,763,300 |
2013/08/12 | 94 | 116 | 94 | 100 | 10,132,300 |
2013/08/09 | 83 | 100 | 79 | 95 | 6,732,200 |
2013/08/08 | 80 | 98 | 76 | 84 | 8,836,900 |
2013/08/07 | 71 | 84 | 64 | 80 | 4,721,200 |
2013/08/06 | 80 | 82 | 70 | 72 | 4,488,100 |
2013/08/05 | 80 | 87 | 73 | 84 | 11,700,400 |
2013/08/02 | 50 | 64 | 50 | 60 | 3,331,300 |
2013/08/01 | 51 | 52 | 50 | 51 | 257,100 |
2013/07/31 | 50 | 51 | 50 | 51 | 78,300 |
2013/07/30 | 49 | 51 | 49 | 51 | 141,700 |
2013/07/29 | 51 | 51 | 49 | 49 | 179,400 |
2013/07/26 | 51 | 52 | 50 | 52 | 207,700 |
2013/07/25 | 50 | 52 | 49 | 50 | 303,200 |
2013/07/24 | 51 | 51 | 49 | 51 | 292,300 |
2013/07/23 | 53 | 53 | 50 | 50 | 379,700 |
2013/07/22 | 53 | 54 | 51 | 53 | 316,900 |
2013/07/19 | 54 | 55 | 53 | 54 | 248,300 |
2013/07/18 | 55 | 56 | 54 | 54 | 172,100 |
2013/07/17 | 55 | 56 | 53 | 55 | 240,700 |
2013/07/16 | 53 | 57 | 53 | 56 | 221,200 |
2013/07/12 | 54 | 56 | 53 | 55 | 259,400 |
2013/07/11 | 55 | 56 | 54 | 55 | 284,100 |
2013/07/10 | 56 | 56 | 55 | 56 | 100,800 |
2013/07/09 | 55 | 56 | 55 | 55 | 172,900 |
2013/07/08 | 57 | 57 | 55 | 56 | 196,500 |
2013/07/05 | 57 | 57 | 55 | 56 | 105,900 |
2013/07/04 | 57 | 58 | 55 | 57 | 253,700 |
2013/07/03 | 56 | 58 | 55 | 57 | 168,100 |
2013/07/02 | 54 | 57 | 54 | 56 | 178,300 |
2013/07/01 | 53 | 55 | 52 | 54 | 136,100 |
2013/06/28 | 52 | 55 | 51 | 53 | 222,200 |
2013/06/27 | 50 | 53 | 48 | 52 | 324,800 |
2013/06/26 | 54 | 55 | 51 | 52 | 386,800 |
2013/06/25 | 55 | 56 | 53 | 55 | 263,100 |
2013/06/24 | 57 | 57 | 55 | 57 | 165,900 |
2013/06/21 | 57 | 58 | 56 | 58 | 148,400 |
2013/06/20 | 57 | 58 | 56 | 58 | 84,700 |
2013/06/20 | 1 -> 0.98 分割 | ||||
2013/06/19 | 58 | 58 | 56 | 58 | 182,831 |
2013/06/18 | 56 | 57 | 55 | 56 | 82,408 |
2013/06/17 | 55 | 56 | 55 | 55 | 68,275 |
2013/06/14 | 58 | 58 | 55 | 55 | 234,983 |
2013/06/13 | 56 | 58 | 54 | 56 | 250,410 |
2013/06/12 | 57 | 57 | 54 | 56 | 348,046 |
2013/06/11 | 58 | 59 | 56 | 58 | 257,277 |
2013/06/10 | 57 | 59 | 56 | 59 | 265,637 |
2013/06/07 | 55 | 57 | 53 | 56 | 554,465 |
2013/06/06 | 58 | 60 | 55 | 56 | 735,305 |
2013/06/05 | 60 | 61 | 58 | 60 | 612,688 |
2013/06/04 | 57 | 70 | 56 | 58 | 2,990,885 |
2013/06/03 | 58 | 58 | 57 | 57 | 213,883 |
2013/05/31 | 59 | 60 | 58 | 59 | 295,695 |
2013/05/30 | 57 | 60 | 56 | 59 | 655,982 |
2013/05/29 | 59 | 59 | 54 | 56 | 872,553 |
2013/05/28 | 60 | 60 | 57 | 59 | 340,382 |
2013/05/27 | 61 | 61 | 58 | 59 | 343,567 |
2013/05/24 | 59 | 62 | 59 | 60 | 371,733 |
2013/05/23 | 61 | 63 | 59 | 59 | 740,779 |
2013/05/22 | 66 | 66 | 60 | 63 | 1,329,879 |
2013/05/21 | 67 | 67 | 65 | 66 | 484,696 |
2013/05/20 | 65 | 72 | 63 | 69 | 1,290,765 |
2013/05/17 | 63 | 66 | 62 | 66 | 428,563 |
2013/05/16 | 66 | 67 | 62 | 64 | 574,967 |
2013/05/15 | 66 | 67 | 65 | 65 | 602,138 |
2013/05/14 | 68 | 69 | 66 | 68 | 678,177 |
2013/05/13 | 66 | 70 | 66 | 69 | 718,187 |
2013/05/10 | 71 | 72 | 70 | 72 | 223,737 |
2013/05/09 | 73 | 73 | 70 | 71 | 402,487 |
2013/05/08 | 74 | 74 | 72 | 74 | 257,775 |
2013/05/07 | 72 | 75 | 72 | 74 | 425,776 |
2013/05/02 | 72 | 72 | 70 | 71 | 150,186 |
2013/05/01 | 71 | 72 | 70 | 72 | 263,846 |
2013/04/30 | 72 | 72 | 69 | 70 | 301,467 |
2013/04/26 | 73 | 73 | 70 | 72 | 548,692 |
2013/04/25 | 76 | 76 | 73 | 73 | 288,429 |
2013/04/24 | 76 | 77 | 74 | 76 | 263,050 |
2013/04/23 | 76 | 76 | 74 | 76 | 347,548 |
2013/04/22 | 77 | 79 | 74 | 77 | 616,669 |
2013/04/19 | 72 | 88 | 71 | 78 | 2,500,416 |
2013/04/18 | 71 | 71 | 70 | 71 | 255,486 |
2013/04/17 | 71 | 73 | 70 | 72 | 482,009 |
2013/04/16 | 72 | 73 | 70 | 72 | 495,047 |
2013/04/15 | 69 | 76 | 68 | 73 | 820,898 |
2013/04/12 | 71 | 71 | 68 | 70 | 613,285 |
2013/04/11 | 77 | 79 | 71 | 72 | 1,327,292 |
2013/04/10 | 105 | 117 | 71 | 77 | 7,468,603 |
2013/04/09 | 64 | 91 | 63 | 91 | 5,974,504 |
2013/04/08 | 56 | 64 | 54 | 61 | 937,743 |
2013/04/05 | 58 | 58 | 55 | 57 | 293,007 |
2013/04/04 | 59 | 60 | 57 | 59 | 158,546 |
2013/04/03 | 58 | 63 | 58 | 60 | 331,126 |
2013/04/02 | 58 | 63 | 58 | 59 | 274,993 |
2013/04/01 | 70 | 70 | 59 | 63 | 804,377 |
2013/03/29 | 70 | 74 | 70 | 72 | 305,150 |
2013/03/28 | 72 | 73 | 71 | 72 | 154,864 |
2013/03/27 | 69 | 77 | 69 | 73 | 496,640 |
2013/03/27 | 1 -> 1.25 分割 | ||||
2013/03/26 | 72 | 75 | 72 | 75 | 233,888 |
2013/03/25 | 74 | 74 | 70 | 72 | 378,899 |
2013/03/22 | 76 | 76 | 74 | 75 | 179,348 |
2013/03/21 | 77 | 78 | 76 | 76 | 222,045 |
2013/03/19 | 75 | 79 | 74 | 78 | 236,576 |
2013/03/18 | 76 | 77 | 73 | 77 | 548,991 |
2013/03/15 | 80 | 81 | 79 | 80 | 177,058 |
2013/03/14 | 81 | 82 | 80 | 80 | 170,589 |
2013/03/13 | 81 | 81 | 80 | 80 | 56,631 |
2013/03/12 | 82 | 82 | 80 | 81 | 146,504 |
2013/03/11 | 82 | 82 | 81 | 81 | 165,314 |
2013/03/08 | 81 | 83 | 81 | 83 | 286,737 |
2013/03/07 | 80 | 81 | 80 | 81 | 112,864 |
2013/03/06 | 80 | 81 | 80 | 81 | 125,504 |
2013/03/05 | 80 | 82 | 80 | 80 | 180,442 |
2013/03/04 | 82 | 82 | 80 | 80 | 108,484 |
2013/03/01 | 81 | 81 | 78 | 81 | 509,279 |
2013/02/28 | 82 | 83 | 81 | 82 | 265,239 |
2013/02/27 | 82 | 82 | 81 | 81 | 111,172 |
2013/02/26 | 82 | 84 | 80 | 82 | 354,515 |
2013/02/25 | 82 | 84 | 81 | 84 | 229,907 |
2013/02/22 | 82 | 83 | 81 | 82 | 263,746 |
2013/02/21 | 83 | 84 | 82 | 84 | 117,641 |
2013/02/20 | 85 | 86 | 83 | 83 | 139,935 |
2013/02/19 | 82 | 86 | 82 | 83 | 344,463 |
2013/02/18 | 82 | 83 | 81 | 82 | 340,084 |
2013/02/15 | 89 | 89 | 82 | 84 | 505,896 |
2013/02/14 | 81 | 99 | 80 | 91 | 1,753,964 |
2013/02/13 | 84 | 84 | 81 | 81 | 342,572 |
2013/02/12 | 89 | 90 | 84 | 85 | 299,775 |
2013/02/08 | 89 | 90 | 88 | 88 | 212,590 |
2013/02/07 | 92 | 93 | 89 | 89 | 333,017 |
2013/02/06 | 89 | 93 | 89 | 92 | 314,903 |
2013/02/05 | 88 | 90 | 88 | 90 | 176,760 |
2013/02/04 | 93 | 94 | 88 | 90 | 368,349 |
2013/02/01 | 92 | 97 | 90 | 92 | 849,463 |
2013/01/31 | 88 | 94 | 87 | 91 | 865,686 |
2013/01/30 | 86 | 88 | 85 | 86 | 250,907 |
2013/01/29 | 85 | 88 | 84 | 87 | 511,270 |
2013/01/28 | 90 | 90 | 86 | 87 | 472,454 |
2013/01/25 | 88 | 93 | 86 | 89 | 668,224 |
2013/01/24 | 87 | 89 | 86 | 89 | 354,814 |
2013/01/23 | 92 | 93 | 87 | 90 | 880,216 |
2013/01/22 | 99 | 99 | 92 | 94 | 995,369 |
2013/01/21 | 102 | 105 | 97 | 99 | 868,771 |
2013/01/18 | 100 | 104 | 92 | 97 | 1,307,685 |
2013/01/17 | 131 | 140 | 96 | 98 | 4,939,722 |
2013/01/16 | 88 | 116 | 88 | 116 | 4,240,645 |
2013/01/15 | 81 | 91 | 80 | 85 | 1,103,754 |
2013/01/11 | 81 | 81 | 78 | 80 | 190,594 |
2013/01/10 | 82 | 82 | 79 | 80 | 387,956 |
2013/01/09 | 81 | 86 | 79 | 82 | 697,286 |
2013/01/08 | 84 | 85 | 80 | 81 | 377,506 |
2013/01/07 | 82 | 88 | 79 | 83 | 707,537 |
2013/01/04 | 86 | 88 | 81 | 82 | 639,063 |