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 |
---|---|---|---|---|---|
2012/12/28 | 96 | 96 | 93 | 93 | 4,000 |
2012/12/27 | 96 | 97 | 96 | 97 | 3,000 |
2012/12/25 | 99 | 99 | 99 | 99 | 7,000 |
2012/12/21 | 98 | 98 | 97 | 97 | 7,000 |
2012/12/20 | 95 | 96 | 95 | 96 | 6,000 |
2012/12/19 | 94 | 95 | 94 | 95 | 6,000 |
2012/12/18 | 96 | 96 | 96 | 96 | 1,000 |
2012/12/17 | 95 | 95 | 95 | 95 | 1,000 |
2012/12/14 | 96 | 96 | 96 | 96 | 1,000 |
2012/12/13 | 95 | 95 | 95 | 95 | 2,000 |
2012/12/10 | 96 | 96 | 96 | 96 | 2,000 |
2012/12/07 | 95 | 95 | 95 | 95 | 1,000 |
2012/12/06 | 94 | 94 | 94 | 94 | 2,000 |
2012/12/05 | 97 | 97 | 97 | 97 | 1,000 |
2012/11/30 | 98 | 98 | 98 | 98 | 1,000 |
2012/11/29 | 96 | 96 | 96 | 96 | 1,000 |
2012/11/26 | 94 | 94 | 94 | 94 | 6,000 |
2012/11/22 | 90 | 90 | 90 | 90 | 1,000 |
2012/11/21 | 88 | 90 | 88 | 90 | 3,000 |
2012/11/20 | 89 | 89 | 89 | 89 | 1,000 |
2012/11/19 | 87 | 87 | 86 | 87 | 3,000 |
2012/11/14 | 90 | 90 | 90 | 90 | 1,000 |
2012/11/12 | 88 | 88 | 87 | 87 | 2,000 |
2012/11/09 | 88 | 88 | 88 | 88 | 1,000 |
2012/11/08 | 90 | 90 | 88 | 88 | 3,000 |
2012/11/06 | 90 | 90 | 90 | 90 | 1,000 |
2012/11/05 | 88 | 88 | 88 | 88 | 1,000 |
2012/11/01 | 90 | 90 | 89 | 89 | 2,000 |
2012/10/31 | 90 | 90 | 90 | 90 | 3,000 |
2012/10/30 | 93 | 93 | 93 | 93 | 1,000 |
2012/10/25 | 92 | 93 | 92 | 93 | 8,000 |
2012/10/24 | 96 | 97 | 95 | 97 | 6,000 |
2012/10/23 | 94 | 95 | 94 | 95 | 3,000 |
2012/10/22 | 95 | 95 | 95 | 95 | 1,000 |
2012/10/18 | 89 | 95 | 89 | 95 | 2,000 |
2012/10/05 | 91 | 91 | 91 | 91 | 1,000 |
2012/10/02 | 91 | 91 | 91 | 91 | 67,000 |
2012/09/28 | 91 | 91 | 91 | 91 | 1,000 |
2012/09/27 | 90 | 90 | 90 | 90 | 1,000 |
2012/09/26 | 95 | 95 | 95 | 95 | 1,000 |
2012/09/25 | 98 | 98 | 98 | 98 | 7,000 |
2012/09/24 | 95 | 98 | 94 | 95 | 9,000 |
2012/09/21 | 90 | 90 | 90 | 90 | 1,000 |
2012/09/20 | 90 | 90 | 90 | 90 | 1,000 |
2012/09/18 | 91 | 91 | 91 | 91 | 1,000 |
2012/09/13 | 92 | 92 | 92 | 92 | 70,000 |
2012/09/03 | 95 | 95 | 93 | 93 | 3,000 |
2012/08/31 | 89 | 89 | 87 | 87 | 2,000 |
2012/08/30 | 86 | 88 | 86 | 88 | 3,000 |
2012/08/29 | 96 | 96 | 89 | 89 | 8,000 |
2012/08/28 | 88 | 101 | 88 | 96 | 9,000 |
2012/08/27 | 92 | 92 | 85 | 85 | 12,000 |
2012/08/24 | 86 | 93 | 84 | 93 | 10,000 |
2012/08/23 | 85 | 85 | 85 | 85 | 1,000 |
2012/08/22 | 85 | 85 | 85 | 85 | 1,000 |
2012/08/20 | 83 | 83 | 83 | 83 | 1,000 |
2012/08/15 | 83 | 83 | 83 | 83 | 1,000 |
2012/08/14 | 86 | 86 | 86 | 86 | 2,000 |
2012/08/09 | 86 | 86 | 86 | 86 | 1,000 |
2012/08/07 | 83 | 83 | 83 | 83 | 1,000 |
2012/08/06 | 82 | 82 | 82 | 82 | 5,000 |
2012/08/01 | 83 | 83 | 83 | 83 | 2,000 |
2012/07/31 | 84 | 84 | 84 | 84 | 1,000 |
2012/07/30 | 84 | 84 | 84 | 84 | 4,000 |
2012/07/26 | 84 | 84 | 84 | 84 | 1,000 |
2012/07/25 | 85 | 85 | 85 | 85 | 5,000 |
2012/07/24 | 84 | 88 | 84 | 88 | 3,000 |
2012/07/23 | 88 | 88 | 86 | 86 | 2,000 |
2012/07/20 | 83 | 83 | 83 | 83 | 6,000 |
2012/07/18 | 85 | 85 | 85 | 85 | 3,000 |
2012/07/17 | 87 | 87 | 85 | 85 | 3,000 |
2012/07/12 | 87 | 87 | 85 | 85 | 2,000 |
2012/07/09 | 90 | 90 | 90 | 90 | 1,000 |
2012/07/06 | 88 | 88 | 86 | 86 | 8,000 |
2012/07/04 | 88 | 88 | 88 | 88 | 2,000 |
2012/07/02 | 88 | 88 | 88 | 88 | 1,000 |
2012/06/29 | 90 | 90 | 86 | 86 | 3,000 |
2012/06/28 | 87 | 87 | 87 | 87 | 1,000 |
2012/06/25 | 93 | 93 | 88 | 88 | 9,000 |
2012/06/22 | 88 | 88 | 88 | 88 | 1,000 |
2012/06/21 | 86 | 86 | 86 | 86 | 2,000 |
2012/06/20 | 83 | 83 | 83 | 83 | 5,000 |
2012/06/18 | 83 | 83 | 83 | 83 | 1,000 |
2012/06/15 | 83 | 83 | 83 | 83 | 3,000 |
2012/06/14 | 82 | 87 | 82 | 87 | 2,000 |
2012/06/06 | 86 | 86 | 86 | 86 | 1,000 |
2012/06/04 | 83 | 83 | 83 | 83 | 1,000 |
2012/06/01 | 83 | 83 | 83 | 83 | 2,000 |
2012/05/31 | 84 | 84 | 82 | 82 | 3,000 |
2012/05/29 | 80 | 82 | 80 | 82 | 2,000 |
2012/05/28 | 80 | 81 | 80 | 81 | 4,000 |
2012/05/25 | 88 | 88 | 88 | 88 | 5,000 |
2012/05/24 | 83 | 84 | 83 | 84 | 3,000 |
2012/05/23 | 83 | 83 | 83 | 83 | 2,000 |
2012/05/22 | 83 | 83 | 83 | 83 | 1,000 |
2012/05/21 | 82 | 83 | 82 | 82 | 9,000 |
2012/05/18 | 83 | 85 | 83 | 85 | 3,000 |
2012/05/17 | 82 | 84 | 82 | 84 | 14,000 |
2012/05/16 | 88 | 88 | 88 | 88 | 2,000 |
2012/05/15 | 86 | 88 | 81 | 88 | 5,000 |
2012/05/14 | 86 | 86 | 81 | 81 | 7,000 |
2012/05/09 | 91 | 91 | 86 | 90 | 12,000 |
2012/05/08 | 93 | 93 | 93 | 93 | 3,000 |
2012/05/07 | 95 | 95 | 95 | 95 | 1,000 |
2012/05/02 | 97 | 97 | 97 | 97 | 1,000 |
2012/04/27 | 100 | 100 | 98 | 98 | 4,000 |
2012/04/25 | 103 | 103 | 103 | 103 | 7,000 |
2012/04/24 | 99 | 104 | 98 | 104 | 6,000 |
2012/04/23 | 97 | 97 | 97 | 97 | 3,000 |
2012/04/20 | 97 | 97 | 97 | 97 | 1,000 |
2012/04/19 | 96 | 96 | 96 | 96 | 2,000 |
2012/04/18 | 97 | 97 | 95 | 96 | 7,000 |
2012/04/17 | 97 | 97 | 96 | 96 | 5,000 |
2012/04/16 | 99 | 99 | 98 | 98 | 4,000 |
2012/04/13 | 102 | 102 | 101 | 101 | 5,000 |
2012/04/12 | 101 | 101 | 101 | 101 | 1,000 |
2012/04/11 | 100 | 100 | 100 | 100 | 1,000 |
2012/04/10 | 100 | 100 | 99 | 99 | 2,000 |
2012/04/09 | 100 | 100 | 100 | 100 | 2,000 |
2012/04/06 | 100 | 103 | 100 | 103 | 8,000 |
2012/04/05 | 105 | 106 | 99 | 103 | 16,000 |
2012/04/04 | 97 | 117 | 96 | 102 | 226,000 |
2012/04/03 | 100 | 100 | 93 | 95 | 17,000 |
2012/04/02 | 101 | 101 | 101 | 101 | 5,000 |
2012/03/30 | 104 | 104 | 104 | 104 | 5,000 |
2012/03/29 | 104 | 104 | 104 | 104 | 4,000 |
2012/03/28 | 107 | 107 | 103 | 104 | 8,000 |
2012/03/27 | 112 | 113 | 111 | 111 | 5,000 |
2012/03/26 | 113 | 116 | 112 | 112 | 12,000 |
2012/03/23 | 111 | 113 | 109 | 113 | 7,000 |
2012/03/22 | 113 | 114 | 111 | 112 | 24,000 |
2012/03/21 | 125 | 125 | 118 | 118 | 10,000 |
2012/03/19 | 120 | 155 | 120 | 120 | 102,000 |
2012/03/16 | 101 | 128 | 101 | 117 | 92,000 |
2012/03/15 | 101 | 101 | 98 | 98 | 5,000 |
2012/03/14 | 101 | 103 | 101 | 103 | 2,000 |
2012/03/12 | 101 | 105 | 101 | 105 | 4,000 |
2012/03/09 | 100 | 100 | 100 | 100 | 3,000 |
2012/03/07 | 102 | 102 | 102 | 102 | 2,000 |
2012/03/06 | 100 | 100 | 100 | 100 | 2,000 |
2012/03/05 | 102 | 102 | 102 | 102 | 1,000 |
2012/02/29 | 101 | 101 | 100 | 100 | 4,000 |
2012/02/28 | 102 | 102 | 102 | 102 | 3,000 |
2012/02/27 | 103 | 103 | 103 | 103 | 8,000 |
2012/02/24 | 97 | 98 | 97 | 98 | 4,000 |
2012/02/23 | 95 | 95 | 95 | 95 | 1,000 |
2012/02/22 | 96 | 96 | 96 | 96 | 1,000 |
2012/02/21 | 94 | 94 | 94 | 94 | 1,000 |
2012/02/20 | 93 | 95 | 92 | 92 | 4,000 |
2012/02/16 | 93 | 93 | 93 | 93 | 1,000 |
2012/02/14 | 94 | 94 | 92 | 92 | 5,000 |
2012/02/13 | 97 | 97 | 95 | 95 | 8,000 |
2012/02/10 | 99 | 102 | 95 | 102 | 8,000 |
2012/02/09 | 95 | 95 | 95 | 95 | 1,000 |
2012/02/08 | 93 | 95 | 93 | 95 | 5,000 |
2012/02/07 | 93 | 93 | 93 | 93 | 1,000 |
2012/02/02 | 94 | 95 | 94 | 95 | 6,000 |
2012/02/01 | 93 | 93 | 92 | 92 | 4,000 |
2012/01/31 | 98 | 100 | 95 | 95 | 5,000 |
2012/01/30 | 93 | 93 | 93 | 93 | 2,000 |
2012/01/27 | 94 | 95 | 94 | 95 | 2,000 |
2012/01/26 | 93 | 93 | 93 | 93 | 1,000 |
2012/01/25 | 94 | 94 | 94 | 94 | 5,000 |
2012/01/24 | 94 | 95 | 94 | 95 | 3,000 |
2012/01/23 | 94 | 94 | 94 | 94 | 1,000 |
2012/01/20 | 95 | 95 | 95 | 95 | 3,000 |
2012/01/19 | 91 | 91 | 91 | 91 | 2,000 |
2012/01/18 | 90 | 90 | 90 | 90 | 1,000 |
2012/01/13 | 91 | 91 | 91 | 91 | 1,000 |
2012/01/12 | 91 | 91 | 91 | 91 | 1,000 |
2012/01/11 | 92 | 92 | 90 | 90 | 3,000 |
2012/01/10 | 92 | 92 | 92 | 92 | 3,000 |
2012/01/06 | 92 | 92 | 92 | 92 | 1,000 |
2012/01/05 | 90 | 94 | 89 | 94 | 3,000 |
2012/01/04 | 95 | 95 | 95 | 95 | 2,000 |