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 |
---|---|---|---|---|---|
2007/12/28 | 165 | 165 | 165 | 165 | 1,000 |
2007/12/27 | 154 | 165 | 154 | 165 | 3,000 |
2007/12/26 | 163 | 163 | 163 | 163 | 1,000 |
2007/12/25 | 163 | 163 | 163 | 163 | 1,000 |
2007/12/20 | 155 | 155 | 155 | 155 | 1,000 |
2007/12/18 | 157 | 157 | 157 | 157 | 1,000 |
2007/12/17 | 150 | 150 | 150 | 150 | 3,000 |
2007/12/14 | 165 | 165 | 165 | 165 | 1,000 |
2007/12/13 | 158 | 165 | 158 | 165 | 3,000 |
2007/12/12 | 165 | 165 | 165 | 165 | 1,000 |
2007/12/10 | 165 | 165 | 165 | 165 | 9,000 |
2007/12/07 | 165 | 165 | 165 | 165 | 1,000 |
2007/11/30 | 160 | 160 | 160 | 160 | 2,000 |
2007/11/21 | 160 | 160 | 155 | 155 | 3,000 |
2007/11/16 | 170 | 170 | 170 | 170 | 1,000 |
2007/11/15 | 169 | 169 | 169 | 169 | 1,000 |
2007/11/14 | 160 | 160 | 160 | 160 | 1,000 |
2007/11/13 | 160 | 160 | 160 | 160 | 1,000 |
2007/11/12 | 160 | 160 | 160 | 160 | 4,000 |
2007/11/09 | 165 | 170 | 160 | 160 | 3,000 |
2007/11/01 | 156 | 156 | 156 | 156 | 1,000 |
2007/10/31 | 151 | 154 | 151 | 154 | 3,000 |
2007/10/30 | 166 | 166 | 166 | 166 | 2,000 |
2007/10/29 | 156 | 156 | 156 | 156 | 1,000 |
2007/10/25 | 156 | 156 | 156 | 156 | 2,000 |
2007/10/23 | 157 | 157 | 157 | 157 | 1,000 |
2007/10/18 | 185 | 185 | 185 | 185 | 4,000 |
2007/10/16 | 173 | 175 | 173 | 175 | 3,000 |
2007/10/10 | 172 | 172 | 172 | 172 | 2,000 |
2007/10/03 | 160 | 160 | 160 | 160 | 1,000 |
2007/10/02 | 164 | 164 | 164 | 164 | 1,000 |
2007/09/28 | 180 | 180 | 180 | 180 | 2,000 |
2007/09/25 | 183 | 183 | 183 | 183 | 1,000 |
2007/09/20 | 185 | 185 | 185 | 185 | 2,000 |
2007/09/19 | 185 | 185 | 185 | 185 | 4,000 |
2007/09/18 | 175 | 175 | 175 | 175 | 4,000 |
2007/09/14 | 175 | 175 | 175 | 175 | 3,000 |
2007/09/12 | 175 | 175 | 175 | 175 | 1,000 |
2007/09/11 | 184 | 184 | 184 | 184 | 5,000 |
2007/09/10 | 184 | 184 | 184 | 184 | 8,000 |
2007/09/07 | 163 | 175 | 161 | 175 | 5,000 |
2007/09/04 | 156 | 161 | 156 | 161 | 2,000 |
2007/09/03 | 174 | 174 | 174 | 174 | 1,000 |
2007/08/31 | 154 | 154 | 154 | 154 | 3,000 |
2007/08/29 | 175 | 175 | 175 | 175 | 2,000 |
2007/08/28 | 168 | 168 | 168 | 168 | 1,000 |
2007/08/27 | 168 | 168 | 168 | 168 | 2,000 |
2007/08/24 | 169 | 169 | 169 | 169 | 2,000 |
2007/08/23 | 153 | 165 | 153 | 165 | 6,000 |
2007/08/20 | 151 | 151 | 148 | 148 | 5,000 |
2007/08/17 | 150 | 150 | 150 | 150 | 2,000 |
2007/08/16 | 145 | 153 | 145 | 153 | 3,000 |
2007/08/14 | 175 | 175 | 170 | 170 | 3,000 |
2007/08/10 | 178 | 178 | 178 | 178 | 8,000 |
2007/08/09 | 178 | 178 | 178 | 178 | 1,000 |
2007/08/08 | 176 | 176 | 175 | 175 | 2,000 |
2007/08/06 | 175 | 175 | 175 | 175 | 2,000 |
2007/08/02 | 175 | 178 | 175 | 178 | 2,000 |
2007/07/31 | 174 | 174 | 173 | 174 | 3,000 |
2007/07/30 | 175 | 175 | 175 | 175 | 1,000 |
2007/07/27 | 175 | 175 | 175 | 175 | 2,000 |
2007/07/26 | 177 | 177 | 177 | 177 | 1,000 |
2007/07/25 | 175 | 175 | 175 | 175 | 3,000 |
2007/07/24 | 175 | 175 | 175 | 175 | 2,000 |
2007/07/23 | 176 | 176 | 173 | 173 | 2,000 |
2007/07/20 | 176 | 176 | 176 | 176 | 2,000 |
2007/07/19 | 180 | 180 | 180 | 180 | 1,000 |
2007/07/18 | 181 | 181 | 180 | 180 | 7,000 |
2007/07/17 | 184 | 184 | 184 | 184 | 2,000 |
2007/07/13 | 184 | 184 | 184 | 184 | 1,000 |
2007/07/11 | 190 | 190 | 185 | 185 | 8,000 |
2007/07/10 | 188 | 195 | 188 | 195 | 11,000 |
2007/07/09 | 186 | 188 | 186 | 188 | 5,000 |
2007/07/05 | 185 | 187 | 185 | 187 | 4,000 |
2007/07/03 | 185 | 185 | 180 | 181 | 7,000 |
2007/07/02 | 185 | 185 | 181 | 185 | 4,000 |
2007/06/29 | 192 | 192 | 177 | 177 | 6,000 |
2007/06/28 | 185 | 185 | 180 | 180 | 5,000 |
2007/06/27 | 180 | 180 | 180 | 180 | 1,000 |
2007/06/26 | 179 | 185 | 179 | 185 | 3,000 |
2007/06/25 | 184 | 184 | 183 | 184 | 4,000 |
2007/06/22 | 181 | 181 | 176 | 176 | 5,000 |
2007/06/21 | 182 | 182 | 181 | 181 | 6,000 |
2007/06/20 | 188 | 188 | 180 | 180 | 10,000 |
2007/06/19 | 190 | 190 | 190 | 190 | 1,000 |
2007/06/15 | 188 | 188 | 188 | 188 | 5,000 |
2007/06/14 | 190 | 190 | 188 | 188 | 3,000 |
2007/06/13 | 191 | 191 | 191 | 191 | 2,000 |
2007/06/12 | 201 | 201 | 191 | 191 | 2,000 |
2007/06/11 | 206 | 206 | 201 | 201 | 15,000 |
2007/06/08 | 207 | 207 | 207 | 207 | 1,000 |
2007/06/06 | 200 | 200 | 200 | 200 | 1,000 |
2007/06/05 | 192 | 192 | 190 | 190 | 2,000 |
2007/06/04 | 192 | 192 | 192 | 192 | 1,000 |
2007/05/31 | 200 | 218 | 200 | 218 | 10,000 |
2007/05/25 | 196 | 196 | 196 | 196 | 1,000 |
2007/05/21 | 194 | 194 | 194 | 194 | 1,000 |
2007/05/18 | 194 | 194 | 194 | 194 | 2,000 |
2007/05/17 | 198 | 198 | 198 | 198 | 1,000 |
2007/05/14 | 193 | 198 | 193 | 198 | 2,000 |
2007/05/10 | 204 | 204 | 191 | 201 | 5,000 |
2007/05/09 | 204 | 204 | 204 | 204 | 1,000 |
2007/05/08 | 193 | 193 | 193 | 193 | 1,000 |
2007/05/07 | 194 | 194 | 194 | 194 | 1,000 |
2007/04/27 | 204 | 204 | 200 | 200 | 3,000 |
2007/04/13 | 206 | 206 | 206 | 206 | 1,000 |
2007/04/12 | 205 | 206 | 205 | 206 | 5,000 |
2007/04/09 | 197 | 197 | 197 | 197 | 1,000 |
2007/04/05 | 197 | 197 | 197 | 197 | 2,000 |
2007/04/03 | 200 | 200 | 200 | 200 | 2,000 |
2007/03/30 | 202 | 202 | 202 | 202 | 1,000 |
2007/03/29 | 200 | 200 | 200 | 200 | 1,000 |
2007/03/27 | 201 | 202 | 201 | 202 | 2,000 |
2007/03/26 | 205 | 205 | 205 | 205 | 3,000 |
2007/03/23 | 200 | 201 | 200 | 201 | 2,000 |
2007/03/22 | 201 | 201 | 200 | 200 | 2,000 |
2007/03/16 | 205 | 205 | 205 | 205 | 3,000 |
2007/03/15 | 205 | 205 | 205 | 205 | 2,000 |
2007/03/14 | 205 | 205 | 205 | 205 | 1,000 |
2007/03/13 | 207 | 207 | 207 | 207 | 8,000 |
2007/03/12 | 207 | 207 | 207 | 207 | 1,000 |
2007/03/09 | 205 | 205 | 205 | 205 | 3,000 |
2007/03/08 | 205 | 205 | 205 | 205 | 4,000 |
2007/03/05 | 200 | 200 | 198 | 198 | 4,000 |
2007/03/02 | 205 | 205 | 205 | 205 | 2,000 |
2007/02/28 | 202 | 202 | 200 | 200 | 13,000 |
2007/02/27 | 206 | 206 | 203 | 203 | 6,000 |
2007/02/22 | 213 | 213 | 213 | 213 | 2,000 |
2007/02/21 | 210 | 210 | 201 | 201 | 2,000 |
2007/02/19 | 208 | 210 | 208 | 210 | 6,000 |
2007/02/14 | 210 | 214 | 210 | 214 | 13,000 |
2007/02/13 | 210 | 210 | 210 | 210 | 1,000 |
2007/02/09 | 209 | 210 | 209 | 209 | 7,000 |
2007/02/06 | 210 | 210 | 207 | 207 | 2,000 |
2007/02/05 | 208 | 210 | 208 | 210 | 2,000 |
2007/02/02 | 211 | 211 | 205 | 210 | 8,000 |
2007/01/31 | 220 | 220 | 220 | 220 | 1,000 |
2007/01/30 | 223 | 223 | 223 | 223 | 1,000 |
2007/01/29 | 217 | 217 | 217 | 217 | 1,000 |
2007/01/25 | 221 | 221 | 221 | 221 | 1,000 |
2007/01/23 | 211 | 211 | 211 | 211 | 4,000 |
2007/01/22 | 211 | 211 | 211 | 211 | 3,000 |
2007/01/19 | 211 | 211 | 206 | 206 | 2,000 |
2007/01/18 | 216 | 216 | 211 | 211 | 2,000 |
2007/01/17 | 218 | 218 | 218 | 218 | 1,000 |
2007/01/12 | 209 | 209 | 209 | 209 | 1,000 |
2007/01/10 | 209 | 210 | 209 | 210 | 7,000 |
2007/01/09 | 200 | 209 | 200 | 209 | 2,000 |
2007/01/05 | 200 | 200 | 200 | 200 | 2,000 |
2007/01/04 | 200 | 200 | 200 | 200 | 1,000 |