創健社(7413)の株価時系列情報
創健社(7413)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 |
---|---|---|---|---|---|
2004/12/29 | 196 | 208 | 196 | 208 | 7,000 |
2004/12/28 | 196 | 196 | 196 | 196 | 1,000 |
2004/12/27 | 198 | 198 | 198 | 198 | 2,000 |
2004/12/24 | 195 | 199 | 194 | 199 | 6,000 |
2004/12/22 | 195 | 198 | 192 | 198 | 4,000 |
2004/12/20 | 196 | 196 | 196 | 196 | 1,000 |
2004/12/16 | 200 | 200 | 200 | 200 | 1,000 |
2004/12/15 | 197 | 197 | 197 | 197 | 1,000 |
2004/12/14 | 196 | 196 | 196 | 196 | 1,000 |
2004/12/13 | 210 | 210 | 195 | 195 | 10,000 |
2004/12/10 | 198 | 200 | 197 | 200 | 8,000 |
2004/12/08 | 197 | 197 | 197 | 197 | 1,000 |
2004/12/07 | 195 | 196 | 195 | 196 | 3,000 |
2004/12/03 | 190 | 190 | 190 | 190 | 2,000 |
2004/12/01 | 195 | 195 | 195 | 195 | 5,000 |
2004/11/30 | 197 | 197 | 190 | 190 | 12,000 |
2004/11/29 | 200 | 200 | 200 | 200 | 2,000 |
2004/11/26 | 199 | 200 | 199 | 200 | 2,000 |
2004/11/25 | 199 | 199 | 199 | 199 | 2,000 |
2004/11/24 | 199 | 199 | 199 | 199 | 4,000 |
2004/11/18 | 199 | 206 | 199 | 206 | 7,000 |
2004/11/17 | 199 | 199 | 199 | 199 | 5,000 |
2004/11/16 | 201 | 201 | 197 | 199 | 9,000 |
2004/11/10 | 210 | 210 | 210 | 210 | 6,000 |
2004/11/09 | 210 | 210 | 210 | 210 | 1,000 |
2004/11/02 | 203 | 203 | 202 | 202 | 5,000 |
2004/11/01 | 208 | 208 | 205 | 205 | 3,000 |
2004/10/29 | 202 | 205 | 202 | 205 | 2,000 |
2004/10/26 | 208 | 208 | 208 | 208 | 1,000 |
2004/10/25 | 208 | 208 | 208 | 208 | 1,000 |
2004/10/21 | 205 | 205 | 205 | 205 | 2,000 |
2004/10/15 | 208 | 208 | 208 | 208 | 2,000 |
2004/10/13 | 210 | 210 | 210 | 210 | 5,000 |
2004/10/12 | 213 | 213 | 210 | 210 | 6,000 |
2004/10/08 | 210 | 210 | 210 | 210 | 1,000 |
2004/10/07 | 213 | 213 | 213 | 213 | 1,000 |
2004/09/30 | 213 | 213 | 213 | 213 | 2,000 |
2004/09/29 | 205 | 205 | 205 | 205 | 4,000 |
2004/09/28 | 212 | 212 | 212 | 212 | 1,000 |
2004/09/27 | 216 | 216 | 210 | 214 | 4,000 |
2004/09/24 | 205 | 205 | 205 | 205 | 1,000 |
2004/09/22 | 205 | 205 | 205 | 205 | 1,000 |
2004/09/21 | 205 | 205 | 205 | 205 | 1,000 |
2004/09/10 | 210 | 210 | 210 | 210 | 6,000 |
2004/09/09 | 205 | 205 | 205 | 205 | 2,000 |
2004/09/08 | 209 | 209 | 209 | 209 | 1,000 |
2004/08/31 | 210 | 210 | 210 | 210 | 3,000 |
2004/08/30 | 200 | 200 | 200 | 200 | 1,000 |
2004/08/25 | 206 | 206 | 206 | 206 | 2,000 |
2004/08/24 | 202 | 202 | 202 | 202 | 1,000 |
2004/08/20 | 200 | 200 | 200 | 200 | 2,000 |
2004/08/16 | 206 | 206 | 206 | 206 | 1,000 |
2004/08/11 | 206 | 206 | 206 | 206 | 5,000 |
2004/08/10 | 207 | 207 | 206 | 206 | 3,000 |
2004/08/05 | 201 | 205 | 201 | 205 | 2,000 |
2004/08/04 | 201 | 201 | 201 | 201 | 2,000 |
2004/08/03 | 210 | 210 | 207 | 207 | 3,000 |
2004/07/30 | 214 | 214 | 214 | 214 | 10,000 |
2004/07/28 | 200 | 200 | 200 | 200 | 1,000 |
2004/07/27 | 210 | 210 | 210 | 210 | 1,000 |
2004/07/26 | 205 | 205 | 205 | 205 | 1,000 |
2004/07/23 | 195 | 200 | 195 | 200 | 7,000 |
2004/07/22 | 201 | 201 | 200 | 200 | 7,000 |
2004/07/21 | 200 | 200 | 200 | 200 | 5,000 |
2004/07/20 | 205 | 205 | 205 | 205 | 3,000 |
2004/07/16 | 206 | 206 | 206 | 206 | 1,000 |
2004/07/14 | 214 | 214 | 214 | 214 | 1,000 |
2004/07/13 | 217 | 218 | 217 | 218 | 10,000 |
2004/07/12 | 205 | 206 | 205 | 206 | 9,000 |
2004/07/09 | 209 | 209 | 190 | 195 | 13,000 |
2004/07/07 | 206 | 206 | 206 | 206 | 2,000 |
2004/07/06 | 200 | 201 | 200 | 201 | 2,000 |
2004/07/02 | 205 | 205 | 205 | 205 | 2,000 |
2004/06/30 | 211 | 211 | 211 | 211 | 3,000 |
2004/06/29 | 205 | 205 | 205 | 205 | 1,000 |
2004/06/28 | 192 | 205 | 192 | 205 | 9,000 |
2004/06/25 | 215 | 215 | 215 | 215 | 3,000 |
2004/06/24 | 213 | 213 | 213 | 213 | 1,000 |
2004/06/18 | 215 | 215 | 215 | 215 | 1,000 |
2004/06/17 | 215 | 215 | 215 | 215 | 2,000 |
2004/06/15 | 212 | 212 | 203 | 212 | 3,000 |
2004/06/14 | 223 | 223 | 223 | 223 | 4,000 |
2004/06/11 | 213 | 217 | 213 | 213 | 7,000 |
2004/06/10 | 214 | 214 | 202 | 202 | 14,000 |
2004/06/09 | 210 | 210 | 210 | 210 | 2,000 |
2004/06/08 | 210 | 210 | 210 | 210 | 3,000 |
2004/06/04 | 209 | 210 | 209 | 210 | 2,000 |
2004/06/02 | 207 | 212 | 202 | 202 | 4,000 |
2004/05/31 | 205 | 205 | 205 | 205 | 3,000 |
2004/05/28 | 195 | 195 | 195 | 195 | 1,000 |
2004/05/25 | 200 | 200 | 200 | 200 | 3,000 |
2004/05/24 | 200 | 200 | 200 | 200 | 2,000 |
2004/05/21 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/19 | 195 | 195 | 195 | 195 | 1,000 |
2004/05/18 | 191 | 191 | 191 | 191 | 4,000 |
2004/05/17 | 198 | 198 | 190 | 190 | 4,000 |
2004/05/14 | 198 | 198 | 198 | 198 | 1,000 |
2004/05/13 | 198 | 198 | 198 | 198 | 2,000 |
2004/05/11 | 199 | 199 | 190 | 190 | 4,000 |
2004/05/10 | 210 | 210 | 199 | 199 | 8,000 |
2004/05/07 | 210 | 210 | 210 | 210 | 1,000 |
2004/05/06 | 213 | 213 | 213 | 213 | 1,000 |
2004/04/30 | 210 | 210 | 208 | 208 | 8,000 |
2004/04/28 | 212 | 212 | 208 | 208 | 3,000 |
2004/04/27 | 220 | 220 | 213 | 213 | 7,000 |
2004/04/26 | 209 | 212 | 209 | 211 | 11,000 |
2004/04/23 | 206 | 206 | 203 | 203 | 7,000 |
2004/04/22 | 205 | 206 | 205 | 206 | 10,000 |
2004/04/21 | 207 | 207 | 205 | 205 | 6,000 |
2004/04/20 | 205 | 205 | 205 | 205 | 4,000 |
2004/04/19 | 205 | 205 | 205 | 205 | 1,000 |
2004/04/16 | 208 | 208 | 205 | 205 | 10,000 |
2004/04/15 | 208 | 208 | 208 | 208 | 3,000 |
2004/04/14 | 208 | 208 | 208 | 208 | 2,000 |
2004/04/13 | 210 | 210 | 206 | 209 | 5,000 |
2004/04/12 | 204 | 210 | 203 | 210 | 14,000 |
2004/04/09 | 203 | 203 | 203 | 203 | 1,000 |
2004/04/08 | 203 | 203 | 200 | 200 | 12,000 |
2004/04/06 | 204 | 210 | 200 | 210 | 10,000 |
2004/04/05 | 210 | 210 | 204 | 204 | 7,000 |
2004/04/02 | 214 | 215 | 214 | 215 | 6,000 |
2004/04/01 | 206 | 215 | 206 | 215 | 13,000 |
2004/03/31 | 207 | 207 | 207 | 207 | 3,000 |
2004/03/30 | 198 | 198 | 198 | 198 | 4,000 |
2004/03/29 | 198 | 198 | 197 | 198 | 13,000 |
2004/03/26 | 195 | 199 | 195 | 196 | 14,000 |
2004/03/25 | 210 | 213 | 206 | 213 | 9,000 |
2004/03/24 | 206 | 206 | 206 | 206 | 11,000 |
2004/03/23 | 214 | 214 | 205 | 205 | 15,000 |
2004/03/22 | 204 | 215 | 204 | 215 | 5,000 |
2004/03/19 | 203 | 203 | 202 | 202 | 9,000 |
2004/03/18 | 205 | 205 | 203 | 203 | 9,000 |
2004/03/17 | 203 | 205 | 203 | 205 | 3,000 |
2004/03/16 | 204 | 204 | 203 | 203 | 8,000 |
2004/03/15 | 204 | 204 | 204 | 204 | 1,000 |
2004/03/12 | 201 | 205 | 201 | 205 | 4,000 |
2004/03/11 | 203 | 203 | 200 | 201 | 4,000 |
2004/03/10 | 202 | 203 | 202 | 203 | 9,000 |
2004/03/09 | 199 | 202 | 199 | 202 | 5,000 |
2004/03/08 | 198 | 200 | 198 | 198 | 5,000 |
2004/03/05 | 198 | 200 | 198 | 200 | 5,000 |
2004/03/04 | 198 | 198 | 198 | 198 | 2,000 |
2004/03/03 | 197 | 198 | 197 | 198 | 4,000 |
2004/03/02 | 196 | 197 | 196 | 197 | 2,000 |
2004/03/01 | 196 | 196 | 196 | 196 | 1,000 |
2004/02/27 | 199 | 199 | 196 | 196 | 4,000 |
2004/02/26 | 194 | 196 | 194 | 196 | 4,000 |
2004/02/25 | 192 | 195 | 192 | 195 | 5,000 |
2004/02/24 | 195 | 195 | 190 | 190 | 3,000 |
2004/02/23 | 195 | 195 | 195 | 195 | 2,000 |
2004/02/20 | 195 | 195 | 195 | 195 | 2,000 |
2004/02/19 | 191 | 194 | 191 | 194 | 2,000 |
2004/02/17 | 193 | 194 | 193 | 194 | 3,000 |
2004/02/16 | 195 | 195 | 195 | 195 | 3,000 |
2004/02/13 | 195 | 196 | 195 | 196 | 4,000 |
2004/02/12 | 198 | 198 | 195 | 195 | 3,000 |
2004/02/10 | 198 | 198 | 197 | 198 | 9,000 |
2004/02/09 | 197 | 197 | 197 | 197 | 1,000 |
2004/02/06 | 198 | 200 | 198 | 200 | 3,000 |
2004/02/05 | 198 | 198 | 196 | 196 | 3,000 |
2004/02/04 | 196 | 198 | 196 | 198 | 3,000 |
2004/02/03 | 198 | 198 | 198 | 198 | 1,000 |
2004/02/02 | 200 | 200 | 200 | 200 | 2,000 |
2004/01/30 | 200 | 200 | 198 | 198 | 5,000 |
2004/01/29 | 197 | 197 | 197 | 197 | 1,000 |
2004/01/28 | 197 | 197 | 197 | 197 | 1,000 |
2004/01/27 | 200 | 200 | 197 | 197 | 2,000 |
2004/01/26 | 204 | 204 | 204 | 204 | 2,000 |
2004/01/23 | 199 | 199 | 199 | 199 | 1,000 |
2004/01/22 | 199 | 199 | 199 | 199 | 1,000 |
2004/01/21 | 199 | 199 | 199 | 199 | 2,000 |
2004/01/20 | 199 | 199 | 199 | 199 | 3,000 |
2004/01/19 | 199 | 199 | 199 | 199 | 1,000 |
2004/01/16 | 197 | 197 | 197 | 197 | 1,000 |
2004/01/14 | 196 | 196 | 196 | 196 | 1,000 |
2004/01/13 | 199 | 199 | 195 | 195 | 12,000 |
2004/01/08 | 198 | 200 | 198 | 200 | 3,000 |
2004/01/07 | 198 | 198 | 198 | 198 | 1,000 |
2004/01/06 | 197 | 198 | 197 | 198 | 2,000 |