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 |
---|---|---|---|---|---|
2013/12/30 | 159 | 166 | 146 | 154 | 56,000 |
2013/12/27 | 143 | 167 | 143 | 154 | 132,000 |
2013/12/26 | 137 | 142 | 137 | 142 | 13,000 |
2013/12/25 | 137 | 137 | 134 | 134 | 14,000 |
2013/12/24 | 137 | 139 | 136 | 136 | 10,000 |
2013/12/20 | 136 | 139 | 136 | 137 | 8,000 |
2013/12/19 | 141 | 141 | 136 | 136 | 4,000 |
2013/12/18 | 139 | 143 | 139 | 140 | 11,000 |
2013/12/17 | 145 | 145 | 138 | 144 | 15,000 |
2013/12/16 | 145 | 145 | 143 | 143 | 3,000 |
2013/12/13 | 147 | 147 | 142 | 146 | 7,000 |
2013/12/12 | 150 | 151 | 146 | 149 | 4,000 |
2013/12/11 | 152 | 152 | 148 | 149 | 9,000 |
2013/12/10 | 145 | 150 | 145 | 150 | 24,000 |
2013/12/09 | 148 | 150 | 141 | 144 | 25,000 |
2013/12/06 | 144 | 147 | 144 | 147 | 16,000 |
2013/12/05 | 148 | 150 | 145 | 145 | 16,000 |
2013/12/04 | 150 | 150 | 148 | 148 | 6,000 |
2013/12/03 | 152 | 152 | 150 | 151 | 12,000 |
2013/12/02 | 149 | 151 | 149 | 151 | 7,000 |
2013/11/29 | 149 | 150 | 147 | 150 | 12,000 |
2013/11/28 | 148 | 148 | 145 | 147 | 17,000 |
2013/11/27 | 148 | 149 | 147 | 149 | 6,000 |
2013/11/26 | 150 | 151 | 150 | 151 | 16,000 |
2013/11/25 | 158 | 162 | 150 | 153 | 43,000 |
2013/11/22 | 161 | 162 | 157 | 158 | 28,000 |
2013/11/21 | 164 | 164 | 155 | 156 | 60,000 |
2013/11/20 | 175 | 180 | 159 | 161 | 100,000 |
2013/11/19 | 184 | 186 | 174 | 175 | 169,000 |
2013/11/18 | 228 | 228 | 202 | 210 | 560,000 |
2013/11/15 | 129 | 179 | 128 | 179 | 628,000 |
2013/11/14 | 130 | 133 | 128 | 129 | 16,000 |
2013/11/13 | 137 | 137 | 134 | 134 | 7,000 |
2013/11/12 | 131 | 139 | 125 | 139 | 27,000 |
2013/11/11 | 139 | 146 | 135 | 136 | 27,000 |
2013/11/08 | 145 | 146 | 140 | 143 | 11,000 |
2013/11/07 | 142 | 143 | 138 | 140 | 6,000 |
2013/11/06 | 137 | 142 | 137 | 142 | 11,000 |
2013/11/05 | 140 | 140 | 136 | 140 | 12,000 |
2013/11/01 | 157 | 173 | 127 | 138 | 97,000 |
2013/10/31 | 156 | 157 | 153 | 153 | 28,000 |
2013/10/30 | 166 | 166 | 160 | 162 | 13,000 |
2013/10/29 | 167 | 167 | 166 | 166 | 11,000 |
2013/10/28 | 170 | 170 | 163 | 165 | 38,000 |
2013/10/25 | 180 | 180 | 178 | 180 | 14,000 |
2013/10/24 | 178 | 182 | 176 | 182 | 12,000 |
2013/10/23 | 177 | 179 | 176 | 176 | 16,000 |
2013/10/22 | 184 | 188 | 174 | 175 | 29,000 |
2013/10/21 | 185 | 189 | 180 | 184 | 34,000 |
2013/10/18 | 195 | 196 | 181 | 184 | 49,000 |
2013/10/17 | 196 | 228 | 189 | 193 | 158,000 |
2013/10/16 | 201 | 201 | 185 | 186 | 195,000 |
2013/10/15 | 257 | 257 | 196 | 216 | 359,000 |
2013/10/11 | 227 | 228 | 204 | 228 | 407,000 |
2013/10/10 | 131 | 178 | 131 | 178 | 381,000 |
2013/10/09 | 138 | 146 | 127 | 128 | 169,000 |
2013/10/08 | 107 | 153 | 105 | 153 | 96,000 |
2013/10/07 | 103 | 103 | 103 | 103 | 1,000 |
2013/10/03 | 104 | 104 | 104 | 104 | 1,000 |
2013/10/01 | 106 | 109 | 106 | 106 | 3,000 |
2013/09/30 | 109 | 109 | 109 | 109 | 1,000 |
2013/09/27 | 105 | 105 | 105 | 105 | 2,000 |
2013/09/26 | 104 | 104 | 104 | 104 | 1,000 |
2013/09/25 | 103 | 105 | 103 | 105 | 6,000 |
2013/09/24 | 105 | 105 | 102 | 105 | 7,000 |
2013/09/20 | 106 | 106 | 106 | 106 | 1,000 |
2013/09/17 | 105 | 105 | 105 | 105 | 2,000 |
2013/09/13 | 101 | 101 | 101 | 101 | 1,000 |
2013/09/11 | 103 | 103 | 103 | 103 | 2,000 |
2013/09/09 | 112 | 112 | 104 | 104 | 2,000 |
2013/09/05 | 104 | 104 | 102 | 102 | 3,000 |
2013/09/03 | 102 | 102 | 102 | 102 | 1,000 |
2013/09/02 | 103 | 103 | 103 | 103 | 1,000 |
2013/08/30 | 104 | 104 | 104 | 104 | 1,000 |
2013/08/29 | 103 | 103 | 103 | 103 | 1,000 |
2013/08/28 | 102 | 102 | 102 | 102 | 1,000 |
2013/08/27 | 109 | 109 | 109 | 109 | 1,000 |
2013/08/26 | 109 | 109 | 109 | 109 | 5,000 |
2013/08/23 | 106 | 106 | 106 | 106 | 3,000 |
2013/08/15 | 103 | 103 | 103 | 103 | 1,000 |
2013/08/13 | 103 | 103 | 103 | 103 | 1,000 |
2013/08/09 | 103 | 103 | 103 | 103 | 1,000 |
2013/08/02 | 101 | 101 | 101 | 101 | 2,000 |
2013/07/31 | 106 | 106 | 106 | 106 | 1,000 |
2013/07/29 | 101 | 101 | 101 | 101 | 1,000 |
2013/07/25 | 104 | 104 | 101 | 102 | 8,000 |
2013/07/24 | 102 | 106 | 102 | 106 | 5,000 |
2013/07/23 | 100 | 104 | 100 | 104 | 2,000 |
2013/07/22 | 100 | 100 | 100 | 100 | 2,000 |
2013/07/19 | 100 | 100 | 100 | 100 | 1,000 |
2013/07/18 | 103 | 106 | 98 | 103 | 18,000 |
2013/07/17 | 99 | 99 | 98 | 98 | 2,000 |
2013/07/16 | 100 | 100 | 100 | 100 | 3,000 |
2013/07/12 | 101 | 101 | 101 | 101 | 1,000 |
2013/07/10 | 100 | 102 | 100 | 102 | 2,000 |
2013/07/09 | 98 | 98 | 98 | 98 | 1,000 |
2013/07/05 | 102 | 102 | 101 | 101 | 2,000 |
2013/06/28 | 102 | 102 | 97 | 102 | 4,000 |
2013/06/25 | 102 | 102 | 97 | 97 | 6,000 |
2013/06/24 | 95 | 98 | 95 | 98 | 4,000 |
2013/06/21 | 99 | 99 | 99 | 99 | 4,000 |
2013/06/07 | 102 | 102 | 99 | 99 | 6,000 |
2013/06/06 | 106 | 106 | 101 | 101 | 14,000 |
2013/06/05 | 110 | 112 | 110 | 112 | 15,000 |
2013/06/04 | 105 | 105 | 105 | 105 | 1,000 |
2013/05/31 | 110 | 110 | 105 | 105 | 7,000 |
2013/05/28 | 107 | 111 | 107 | 111 | 2,000 |
2013/05/27 | 112 | 112 | 112 | 112 | 4,000 |
2013/05/24 | 110 | 110 | 108 | 108 | 2,000 |
2013/05/23 | 108 | 109 | 108 | 108 | 4,000 |
2013/05/22 | 109 | 109 | 109 | 109 | 6,000 |
2013/05/21 | 112 | 115 | 112 | 115 | 5,000 |
2013/05/20 | 109 | 113 | 109 | 110 | 3,000 |
2013/05/17 | 110 | 110 | 110 | 110 | 1,000 |
2013/05/16 | 111 | 114 | 110 | 110 | 6,000 |
2013/05/15 | 116 | 116 | 110 | 114 | 9,000 |
2013/05/14 | 111 | 112 | 111 | 112 | 3,000 |
2013/05/13 | 110 | 110 | 110 | 110 | 6,000 |
2013/05/10 | 114 | 114 | 112 | 112 | 2,000 |
2013/05/08 | 111 | 111 | 111 | 111 | 1,000 |
2013/05/01 | 110 | 110 | 110 | 110 | 1,000 |
2013/04/30 | 109 | 112 | 109 | 112 | 3,000 |
2013/04/26 | 109 | 109 | 109 | 109 | 1,000 |
2013/04/25 | 115 | 115 | 108 | 108 | 6,000 |
2013/04/24 | 110 | 111 | 110 | 111 | 3,000 |
2013/04/23 | 107 | 109 | 107 | 109 | 4,000 |
2013/04/22 | 110 | 110 | 110 | 110 | 1,000 |
2013/04/18 | 106 | 109 | 106 | 109 | 3,000 |
2013/04/17 | 109 | 109 | 107 | 107 | 7,000 |
2013/04/16 | 103 | 106 | 102 | 104 | 8,000 |
2013/04/15 | 109 | 109 | 105 | 105 | 10,000 |
2013/04/12 | 108 | 110 | 107 | 107 | 4,000 |
2013/04/11 | 110 | 110 | 110 | 110 | 1,000 |
2013/04/10 | 109 | 109 | 109 | 109 | 2,000 |
2013/04/09 | 106 | 108 | 106 | 106 | 3,000 |
2013/04/08 | 107 | 107 | 105 | 107 | 4,000 |
2013/04/05 | 108 | 108 | 102 | 105 | 10,000 |
2013/04/04 | 107 | 107 | 104 | 107 | 3,000 |
2013/04/03 | 108 | 108 | 108 | 108 | 1,000 |
2013/04/02 | 104 | 104 | 103 | 104 | 6,000 |
2013/04/01 | 106 | 106 | 105 | 105 | 5,000 |
2013/03/29 | 108 | 108 | 106 | 106 | 7,000 |
2013/03/28 | 107 | 109 | 106 | 108 | 14,000 |
2013/03/27 | 110 | 113 | 106 | 109 | 28,000 |
2013/03/26 | 122 | 129 | 120 | 123 | 13,000 |
2013/03/25 | 122 | 122 | 121 | 122 | 8,000 |
2013/03/22 | 120 | 121 | 120 | 121 | 5,000 |
2013/03/21 | 120 | 120 | 120 | 120 | 3,000 |
2013/03/19 | 119 | 122 | 119 | 121 | 6,000 |
2013/03/18 | 119 | 119 | 118 | 119 | 6,000 |
2013/03/15 | 124 | 124 | 123 | 123 | 4,000 |
2013/03/14 | 117 | 118 | 117 | 118 | 2,000 |
2013/03/13 | 115 | 121 | 115 | 116 | 10,000 |
2013/03/12 | 117 | 119 | 115 | 119 | 4,000 |
2013/03/11 | 114 | 115 | 112 | 112 | 5,000 |
2013/03/08 | 114 | 114 | 111 | 111 | 4,000 |
2013/03/07 | 112 | 113 | 107 | 113 | 6,000 |
2013/03/06 | 110 | 111 | 110 | 111 | 3,000 |
2013/03/05 | 110 | 110 | 110 | 110 | 2,000 |
2013/03/04 | 110 | 110 | 109 | 109 | 3,000 |
2013/03/01 | 110 | 110 | 109 | 109 | 2,000 |
2013/02/28 | 106 | 109 | 106 | 109 | 7,000 |
2013/02/27 | 110 | 110 | 110 | 110 | 3,000 |
2013/02/25 | 108 | 108 | 108 | 108 | 5,000 |
2013/02/22 | 108 | 108 | 105 | 107 | 6,000 |
2013/02/21 | 106 | 108 | 106 | 108 | 2,000 |
2013/02/15 | 100 | 108 | 100 | 103 | 4,000 |
2013/02/13 | 101 | 104 | 101 | 104 | 3,000 |
2013/02/12 | 101 | 101 | 101 | 101 | 4,000 |
2013/02/08 | 101 | 101 | 100 | 100 | 3,000 |
2013/02/07 | 101 | 101 | 101 | 101 | 3,000 |
2013/02/06 | 101 | 103 | 101 | 103 | 9,000 |
2013/02/05 | 105 | 105 | 103 | 105 | 5,000 |
2013/02/04 | 104 | 114 | 104 | 109 | 9,000 |
2013/02/01 | 101 | 104 | 101 | 104 | 2,000 |
2013/01/31 | 101 | 102 | 101 | 102 | 5,000 |
2013/01/30 | 100 | 100 | 100 | 100 | 3,000 |
2013/01/29 | 100 | 100 | 100 | 100 | 2,000 |
2013/01/28 | 99 | 100 | 99 | 99 | 4,000 |
2013/01/25 | 97 | 97 | 95 | 97 | 9,000 |
2013/01/24 | 99 | 99 | 97 | 97 | 3,000 |
2013/01/23 | 98 | 98 | 98 | 98 | 1,000 |
2013/01/22 | 98 | 98 | 98 | 98 | 1,000 |
2013/01/21 | 97 | 97 | 95 | 95 | 7,000 |
2013/01/18 | 97 | 97 | 97 | 97 | 4,000 |
2013/01/17 | 97 | 97 | 96 | 97 | 4,000 |
2013/01/16 | 98 | 98 | 97 | 97 | 5,000 |
2013/01/15 | 99 | 99 | 99 | 99 | 2,000 |
2013/01/11 | 95 | 98 | 95 | 98 | 4,000 |
2013/01/10 | 92 | 96 | 92 | 96 | 7,000 |
2013/01/09 | 92 | 95 | 92 | 95 | 3,000 |
2013/01/08 | 93 | 93 | 93 | 93 | 2,000 |
2013/01/07 | 96 | 96 | 95 | 95 | 5,000 |
2013/01/04 | 96 | 96 | 96 | 96 | 1,000 |