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 |
---|---|---|---|---|---|
2009/12/28 | 105 | 105 | 105 | 105 | 20,000 |
2009/12/25 | 100 | 100 | 100 | 100 | 6,000 |
2009/12/24 | 100 | 100 | 100 | 100 | 11,000 |
2009/12/22 | 95 | 95 | 95 | 95 | 1,000 |
2009/12/17 | 110 | 110 | 100 | 100 | 5,000 |
2009/12/16 | 96 | 110 | 96 | 110 | 26,000 |
2009/12/15 | 91 | 101 | 91 | 100 | 13,000 |
2009/12/14 | 90 | 90 | 90 | 90 | 1,000 |
2009/12/11 | 88 | 88 | 88 | 88 | 1,000 |
2009/12/10 | 86 | 95 | 86 | 95 | 5,000 |
2009/12/09 | 90 | 90 | 90 | 90 | 2,000 |
2009/12/08 | 96 | 96 | 95 | 95 | 2,000 |
2009/12/07 | 97 | 97 | 97 | 97 | 1,000 |
2009/12/03 | 91 | 91 | 87 | 87 | 8,000 |
2009/12/01 | 91 | 91 | 91 | 91 | 2,000 |
2009/11/30 | 101 | 101 | 101 | 101 | 1,000 |
2009/11/27 | 96 | 96 | 96 | 96 | 1,000 |
2009/11/26 | 94 | 96 | 94 | 96 | 7,000 |
2009/11/25 | 94 | 94 | 94 | 94 | 1,000 |
2009/11/24 | 89 | 89 | 89 | 89 | 1,000 |
2009/11/19 | 88 | 88 | 88 | 88 | 1,000 |
2009/11/18 | 96 | 96 | 96 | 96 | 1,000 |
2009/11/16 | 97 | 100 | 97 | 100 | 2,000 |
2009/11/12 | 97 | 97 | 97 | 97 | 1,000 |
2009/11/10 | 98 | 98 | 98 | 98 | 1,000 |
2009/11/09 | 100 | 100 | 100 | 100 | 2,000 |
2009/11/04 | 99 | 99 | 99 | 99 | 1,000 |
2009/11/02 | 99 | 99 | 99 | 99 | 1,000 |
2009/10/30 | 102 | 102 | 102 | 102 | 1,000 |
2009/10/29 | 99 | 99 | 99 | 99 | 4,000 |
2009/10/27 | 101 | 101 | 100 | 101 | 10,000 |
2009/10/23 | 101 | 101 | 101 | 101 | 4,000 |
2009/10/20 | 100 | 100 | 100 | 100 | 2,000 |
2009/10/15 | 105 | 105 | 105 | 105 | 2,000 |
2009/10/14 | 104 | 104 | 104 | 104 | 1,000 |
2009/10/09 | 100 | 100 | 100 | 100 | 1,000 |
2009/10/08 | 105 | 105 | 105 | 105 | 1,000 |
2009/10/07 | 100 | 100 | 100 | 100 | 1,000 |
2009/10/02 | 99 | 104 | 99 | 104 | 3,000 |
2009/10/01 | 100 | 101 | 100 | 101 | 3,000 |
2009/09/30 | 110 | 110 | 110 | 110 | 1,000 |
2009/09/28 | 105 | 105 | 105 | 105 | 1,000 |
2009/09/25 | 110 | 110 | 105 | 105 | 20,000 |
2009/09/24 | 109 | 110 | 109 | 110 | 3,000 |
2009/09/18 | 103 | 109 | 103 | 109 | 7,000 |
2009/09/17 | 108 | 110 | 105 | 110 | 4,000 |
2009/09/16 | 105 | 109 | 105 | 109 | 3,000 |
2009/09/15 | 105 | 105 | 105 | 105 | 5,000 |
2009/09/14 | 108 | 108 | 106 | 106 | 3,000 |
2009/09/11 | 106 | 108 | 106 | 108 | 2,000 |
2009/09/10 | 105 | 106 | 104 | 104 | 3,000 |
2009/09/09 | 104 | 106 | 104 | 106 | 2,000 |
2009/09/08 | 104 | 104 | 104 | 104 | 2,000 |
2009/09/07 | 105 | 105 | 103 | 103 | 6,000 |
2009/09/01 | 111 | 111 | 111 | 111 | 2,000 |
2009/08/31 | 112 | 112 | 112 | 112 | 3,000 |
2009/08/28 | 106 | 112 | 106 | 112 | 5,000 |
2009/08/27 | 105 | 106 | 104 | 106 | 3,000 |
2009/08/26 | 103 | 104 | 103 | 104 | 5,000 |
2009/08/25 | 103 | 103 | 103 | 103 | 1,000 |
2009/08/24 | 102 | 102 | 102 | 102 | 2,000 |
2009/08/21 | 102 | 102 | 101 | 102 | 4,000 |
2009/08/20 | 101 | 101 | 101 | 101 | 1,000 |
2009/08/19 | 101 | 102 | 101 | 102 | 3,000 |
2009/08/17 | 102 | 102 | 102 | 102 | 1,000 |
2009/08/14 | 101 | 102 | 100 | 102 | 9,000 |
2009/08/13 | 100 | 102 | 100 | 100 | 4,000 |
2009/08/12 | 100 | 100 | 99 | 100 | 3,000 |
2009/08/10 | 99 | 100 | 99 | 99 | 5,000 |
2009/08/07 | 100 | 101 | 100 | 101 | 3,000 |
2009/08/06 | 100 | 100 | 99 | 99 | 5,000 |
2009/08/05 | 100 | 100 | 100 | 100 | 6,000 |
2009/08/04 | 100 | 100 | 100 | 100 | 2,000 |
2009/08/03 | 99 | 99 | 99 | 99 | 3,000 |
2009/07/31 | 100 | 100 | 99 | 100 | 5,000 |
2009/07/30 | 100 | 100 | 100 | 100 | 1,000 |
2009/07/29 | 100 | 100 | 100 | 100 | 4,000 |
2009/07/28 | 97 | 99 | 97 | 99 | 2,000 |
2009/07/27 | 105 | 105 | 98 | 98 | 14,000 |
2009/07/23 | 100 | 100 | 100 | 100 | 1,000 |
2009/07/21 | 99 | 99 | 98 | 98 | 3,000 |
2009/07/15 | 97 | 97 | 97 | 97 | 1,000 |
2009/07/10 | 98 | 101 | 97 | 101 | 9,000 |
2009/07/09 | 100 | 100 | 100 | 100 | 1,000 |
2009/07/08 | 100 | 100 | 99 | 99 | 4,000 |
2009/07/06 | 100 | 100 | 100 | 100 | 2,000 |
2009/07/03 | 100 | 100 | 100 | 100 | 1,000 |
2009/07/02 | 100 | 100 | 100 | 100 | 3,000 |
2009/06/30 | 102 | 102 | 100 | 100 | 6,000 |
2009/06/29 | 100 | 102 | 100 | 102 | 4,000 |
2009/06/26 | 100 | 100 | 100 | 100 | 1,000 |
2009/06/22 | 102 | 102 | 99 | 99 | 5,000 |
2009/06/19 | 99 | 99 | 99 | 99 | 3,000 |
2009/06/17 | 99 | 99 | 99 | 99 | 1,000 |
2009/06/16 | 99 | 99 | 99 | 99 | 2,000 |
2009/06/15 | 99 | 99 | 99 | 99 | 1,000 |
2009/06/11 | 98 | 98 | 98 | 98 | 1,000 |
2009/06/10 | 99 | 99 | 99 | 99 | 3,000 |
2009/06/09 | 102 | 102 | 102 | 102 | 1,000 |
2009/06/08 | 100 | 100 | 99 | 99 | 3,000 |
2009/06/05 | 99 | 99 | 99 | 99 | 4,000 |
2009/06/04 | 99 | 99 | 99 | 99 | 1,000 |
2009/06/02 | 97 | 99 | 97 | 99 | 3,000 |
2009/06/01 | 99 | 99 | 99 | 99 | 4,000 |
2009/05/29 | 99 | 99 | 99 | 99 | 1,000 |
2009/05/28 | 98 | 98 | 98 | 98 | 1,000 |
2009/05/27 | 95 | 98 | 95 | 98 | 3,000 |
2009/05/25 | 98 | 98 | 98 | 98 | 7,000 |
2009/05/19 | 104 | 107 | 97 | 97 | 7,000 |
2009/05/13 | 101 | 101 | 101 | 101 | 1,000 |
2009/05/11 | 101 | 106 | 101 | 106 | 6,000 |
2009/05/08 | 112 | 112 | 110 | 110 | 2,000 |
2009/05/07 | 107 | 107 | 107 | 107 | 2,000 |
2009/05/01 | 108 | 108 | 108 | 108 | 2,000 |
2009/04/27 | 108 | 108 | 108 | 108 | 7,000 |
2009/04/23 | 108 | 108 | 108 | 108 | 2,000 |
2009/04/17 | 108 | 108 | 108 | 108 | 4,000 |
2009/04/15 | 116 | 116 | 110 | 110 | 2,000 |
2009/04/14 | 111 | 111 | 111 | 111 | 1,000 |
2009/04/10 | 111 | 111 | 111 | 111 | 1,000 |
2009/04/09 | 120 | 120 | 120 | 120 | 1,000 |
2009/04/08 | 120 | 120 | 120 | 120 | 1,000 |
2009/04/06 | 120 | 120 | 120 | 120 | 2,000 |
2009/04/02 | 112 | 113 | 108 | 113 | 3,000 |
2009/03/31 | 111 | 111 | 111 | 111 | 1,000 |
2009/03/30 | 108 | 108 | 108 | 108 | 1,000 |
2009/03/26 | 110 | 110 | 107 | 107 | 2,000 |
2009/03/25 | 112 | 112 | 107 | 112 | 7,000 |
2009/03/23 | 112 | 112 | 110 | 112 | 3,000 |
2009/03/19 | 112 | 112 | 112 | 112 | 1,000 |
2009/03/16 | 102 | 102 | 102 | 102 | 1,000 |
2009/03/13 | 110 | 110 | 102 | 102 | 3,000 |
2009/03/10 | 119 | 119 | 105 | 105 | 8,000 |
2009/03/09 | 112 | 120 | 112 | 120 | 2,000 |
2009/03/04 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/03 | 96 | 96 | 96 | 96 | 1,000 |
2009/03/02 | 96 | 101 | 96 | 101 | 3,000 |
2009/02/27 | 98 | 101 | 96 | 101 | 5,000 |
2009/02/26 | 93 | 93 | 93 | 93 | 1,000 |
2009/02/25 | 101 | 101 | 91 | 91 | 6,000 |
2009/02/23 | 101 | 101 | 101 | 101 | 3,000 |
2009/02/17 | 100 | 100 | 100 | 100 | 3,000 |
2009/02/16 | 103 | 115 | 101 | 115 | 9,000 |
2009/02/10 | 121 | 121 | 121 | 121 | 13,000 |
2009/02/09 | 121 | 121 | 121 | 121 | 1,000 |
2009/02/05 | 112 | 113 | 112 | 113 | 2,000 |
2009/02/04 | 107 | 107 | 107 | 107 | 1,000 |
2009/01/30 | 110 | 110 | 106 | 106 | 2,000 |
2009/01/26 | 105 | 105 | 105 | 105 | 1,000 |
2009/01/15 | 116 | 116 | 116 | 116 | 4,000 |
2009/01/13 | 117 | 117 | 117 | 117 | 9,000 |
2009/01/09 | 118 | 118 | 118 | 118 | 1,000 |
2009/01/08 | 108 | 108 | 108 | 108 | 3,000 |
2009/01/07 | 100 | 108 | 100 | 108 | 3,000 |