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 |
---|---|---|---|---|---|
2014/12/30 | 130 | 130 | 130 | 130 | 2,000 |
2014/12/29 | 128 | 128 | 128 | 128 | 5,000 |
2014/12/25 | 129 | 130 | 127 | 127 | 9,000 |
2014/12/24 | 129 | 129 | 128 | 129 | 6,000 |
2014/12/22 | 127 | 129 | 127 | 129 | 9,000 |
2014/12/19 | 128 | 128 | 127 | 127 | 2,000 |
2014/12/17 | 127 | 127 | 127 | 127 | 1,000 |
2014/12/16 | 127 | 127 | 126 | 126 | 4,000 |
2014/12/15 | 127 | 127 | 127 | 127 | 2,000 |
2014/12/12 | 127 | 127 | 127 | 127 | 1,000 |
2014/12/09 | 128 | 128 | 128 | 128 | 2,000 |
2014/12/08 | 128 | 129 | 128 | 129 | 2,000 |
2014/12/05 | 128 | 129 | 128 | 128 | 8,000 |
2014/12/04 | 130 | 130 | 128 | 128 | 5,000 |
2014/12/03 | 130 | 130 | 130 | 130 | 2,000 |
2014/12/02 | 127 | 130 | 127 | 130 | 3,000 |
2014/12/01 | 130 | 130 | 130 | 130 | 7,000 |
2014/11/28 | 127 | 130 | 127 | 130 | 2,000 |
2014/11/27 | 130 | 130 | 129 | 130 | 6,000 |
2014/11/26 | 129 | 130 | 129 | 130 | 2,000 |
2014/11/25 | 130 | 130 | 130 | 130 | 6,000 |
2014/11/21 | 131 | 131 | 130 | 130 | 3,000 |
2014/11/20 | 130 | 131 | 130 | 131 | 4,000 |
2014/11/19 | 126 | 126 | 125 | 125 | 5,000 |
2014/11/18 | 126 | 126 | 126 | 126 | 1,000 |
2014/11/17 | 127 | 127 | 127 | 127 | 1,000 |
2014/11/14 | 130 | 130 | 126 | 127 | 5,000 |
2014/11/12 | 130 | 131 | 129 | 131 | 3,000 |
2014/11/11 | 130 | 131 | 130 | 130 | 4,000 |
2014/11/07 | 130 | 130 | 130 | 130 | 1,000 |
2014/11/05 | 129 | 129 | 129 | 129 | 1,000 |
2014/10/31 | 129 | 129 | 129 | 129 | 1,000 |
2014/10/30 | 122 | 129 | 122 | 129 | 6,000 |
2014/10/29 | 122 | 122 | 122 | 122 | 1,000 |
2014/10/28 | 125 | 125 | 125 | 125 | 1,000 |
2014/10/27 | 123 | 123 | 123 | 123 | 3,000 |
2014/10/23 | 125 | 125 | 123 | 123 | 3,000 |
2014/10/22 | 122 | 122 | 122 | 122 | 1,000 |
2014/10/21 | 123 | 123 | 121 | 121 | 3,000 |
2014/10/20 | 121 | 121 | 120 | 121 | 8,000 |
2014/10/17 | 121 | 121 | 121 | 121 | 3,000 |
2014/10/16 | 121 | 121 | 120 | 121 | 6,000 |
2014/10/14 | 125 | 125 | 121 | 121 | 14,000 |
2014/10/10 | 129 | 129 | 127 | 127 | 4,000 |
2014/10/09 | 131 | 131 | 130 | 130 | 4,000 |
2014/10/08 | 130 | 132 | 130 | 132 | 2,000 |
2014/10/07 | 131 | 132 | 131 | 132 | 3,000 |
2014/10/06 | 131 | 131 | 130 | 130 | 4,000 |
2014/10/03 | 128 | 132 | 128 | 132 | 4,000 |
2014/10/02 | 132 | 133 | 125 | 129 | 41,000 |
2014/10/01 | 138 | 138 | 137 | 138 | 4,000 |
2014/09/30 | 143 | 143 | 143 | 143 | 1,000 |
2014/09/29 | 140 | 143 | 140 | 143 | 3,000 |
2014/09/26 | 140 | 144 | 139 | 143 | 7,000 |
2014/09/25 | 138 | 138 | 138 | 138 | 4,000 |
2014/09/24 | 136 | 137 | 136 | 137 | 4,000 |
2014/09/19 | 138 | 138 | 138 | 138 | 1,000 |
2014/09/18 | 135 | 135 | 135 | 135 | 1,000 |
2014/09/12 | 137 | 139 | 135 | 135 | 3,000 |
2014/09/11 | 137 | 137 | 132 | 135 | 11,000 |
2014/09/10 | 142 | 142 | 135 | 140 | 6,000 |
2014/09/09 | 142 | 142 | 142 | 142 | 2,000 |
2014/09/08 | 142 | 142 | 142 | 142 | 1,000 |
2014/09/01 | 140 | 141 | 140 | 141 | 2,000 |
2014/08/29 | 143 | 143 | 143 | 143 | 3,000 |
2014/08/28 | 143 | 143 | 142 | 142 | 3,000 |
2014/08/27 | 136 | 141 | 136 | 140 | 6,000 |
2014/08/26 | 143 | 143 | 140 | 140 | 3,000 |
2014/08/25 | 137 | 143 | 137 | 143 | 8,000 |
2014/08/22 | 136 | 139 | 136 | 139 | 4,000 |
2014/08/21 | 139 | 139 | 139 | 139 | 1,000 |
2014/08/20 | 138 | 139 | 137 | 139 | 4,000 |
2014/08/18 | 136 | 140 | 136 | 140 | 4,000 |
2014/08/14 | 135 | 138 | 135 | 138 | 2,000 |
2014/08/11 | 139 | 139 | 139 | 139 | 1,000 |
2014/08/08 | 136 | 138 | 136 | 138 | 3,000 |
2014/08/06 | 141 | 141 | 141 | 141 | 1,000 |
2014/08/05 | 136 | 139 | 136 | 139 | 3,000 |
2014/08/04 | 141 | 141 | 138 | 138 | 3,000 |
2014/08/01 | 138 | 142 | 137 | 141 | 7,000 |
2014/07/31 | 141 | 143 | 138 | 143 | 6,000 |
2014/07/30 | 147 | 148 | 142 | 145 | 13,000 |
2014/07/29 | 145 | 145 | 142 | 142 | 3,000 |
2014/07/28 | 136 | 153 | 136 | 144 | 13,000 |
2014/07/25 | 135 | 136 | 135 | 136 | 5,000 |
2014/07/24 | 137 | 137 | 133 | 136 | 11,000 |
2014/07/23 | 135 | 149 | 135 | 136 | 52,000 |
2014/07/22 | 132 | 135 | 132 | 135 | 3,000 |
2014/07/18 | 133 | 133 | 133 | 133 | 2,000 |
2014/07/17 | 138 | 138 | 133 | 135 | 12,000 |
2014/07/16 | 135 | 135 | 135 | 135 | 1,000 |
2014/07/15 | 140 | 140 | 134 | 135 | 5,000 |
2014/07/14 | 134 | 137 | 134 | 137 | 4,000 |
2014/07/11 | 136 | 136 | 134 | 134 | 7,000 |
2014/07/10 | 138 | 138 | 137 | 137 | 2,000 |
2014/07/09 | 140 | 141 | 137 | 137 | 7,000 |
2014/07/08 | 137 | 138 | 137 | 138 | 3,000 |
2014/07/07 | 138 | 139 | 138 | 138 | 5,000 |
2014/07/04 | 140 | 140 | 138 | 138 | 4,000 |
2014/07/03 | 140 | 140 | 140 | 140 | 5,000 |
2014/07/02 | 141 | 164 | 139 | 139 | 106,000 |
2014/07/01 | 139 | 139 | 137 | 137 | 6,000 |
2014/06/30 | 144 | 144 | 139 | 139 | 3,000 |
2014/06/27 | 147 | 147 | 140 | 143 | 14,000 |
2014/06/26 | 150 | 154 | 139 | 149 | 34,000 |
2014/06/25 | 131 | 170 | 131 | 149 | 291,000 |
2014/06/24 | 124 | 126 | 124 | 126 | 5,000 |
2014/06/23 | 123 | 123 | 123 | 123 | 1,000 |
2014/06/20 | 122 | 123 | 122 | 123 | 6,000 |
2014/06/19 | 124 | 124 | 121 | 122 | 14,000 |
2014/06/18 | 120 | 120 | 120 | 120 | 2,000 |
2014/06/17 | 124 | 124 | 124 | 124 | 2,000 |
2014/06/16 | 123 | 125 | 120 | 125 | 3,000 |
2014/06/12 | 124 | 124 | 123 | 123 | 2,000 |
2014/06/09 | 125 | 125 | 124 | 124 | 2,000 |
2014/06/06 | 128 | 128 | 128 | 128 | 2,000 |
2014/06/04 | 120 | 128 | 120 | 128 | 15,000 |
2014/06/03 | 123 | 123 | 123 | 123 | 1,000 |
2014/06/02 | 125 | 126 | 125 | 126 | 3,000 |
2014/05/30 | 127 | 129 | 127 | 128 | 5,000 |
2014/05/29 | 125 | 125 | 125 | 125 | 1,000 |
2014/05/28 | 129 | 129 | 128 | 128 | 2,000 |
2014/05/27 | 123 | 128 | 123 | 126 | 5,000 |
2014/05/26 | 126 | 126 | 118 | 118 | 7,000 |
2014/05/23 | 120 | 126 | 120 | 126 | 3,000 |
2014/05/22 | 117 | 117 | 117 | 117 | 2,000 |
2014/05/21 | 122 | 122 | 113 | 114 | 10,000 |
2014/05/20 | 124 | 124 | 124 | 124 | 1,000 |
2014/05/19 | 122 | 122 | 119 | 119 | 5,000 |
2014/05/16 | 121 | 126 | 121 | 126 | 2,000 |
2014/05/15 | 122 | 122 | 122 | 122 | 2,000 |
2014/05/14 | 126 | 126 | 126 | 126 | 2,000 |
2014/05/12 | 121 | 121 | 121 | 121 | 2,000 |
2014/05/09 | 121 | 121 | 121 | 121 | 1,000 |
2014/05/08 | 122 | 122 | 122 | 122 | 1,000 |
2014/05/07 | 126 | 126 | 126 | 126 | 1,000 |
2014/04/30 | 130 | 130 | 130 | 130 | 1,000 |
2014/04/28 | 130 | 130 | 130 | 130 | 1,000 |
2014/04/25 | 125 | 125 | 125 | 125 | 3,000 |
2014/04/24 | 129 | 129 | 125 | 125 | 2,000 |
2014/04/23 | 127 | 127 | 124 | 124 | 2,000 |
2014/04/21 | 125 | 129 | 125 | 129 | 3,000 |
2014/04/18 | 122 | 127 | 122 | 127 | 2,000 |
2014/04/17 | 122 | 122 | 122 | 122 | 1,000 |
2014/04/11 | 127 | 127 | 126 | 126 | 2,000 |
2014/04/10 | 122 | 127 | 122 | 122 | 3,000 |
2014/04/09 | 121 | 121 | 121 | 121 | 1,000 |
2014/04/08 | 133 | 133 | 129 | 129 | 3,000 |
2014/04/04 | 132 | 132 | 132 | 132 | 3,000 |
2014/04/02 | 124 | 137 | 124 | 137 | 6,000 |
2014/04/01 | 129 | 129 | 129 | 129 | 1,000 |
2014/03/31 | 133 | 133 | 132 | 132 | 2,000 |
2014/03/28 | 133 | 133 | 133 | 133 | 1,000 |
2014/03/27 | 128 | 134 | 128 | 134 | 7,000 |
2014/03/26 | 140 | 146 | 135 | 143 | 7,000 |
2014/03/25 | 143 | 143 | 140 | 140 | 7,000 |
2014/03/24 | 139 | 139 | 139 | 139 | 2,000 |
2014/03/20 | 137 | 138 | 137 | 138 | 2,000 |
2014/03/19 | 135 | 135 | 135 | 135 | 4,000 |
2014/03/18 | 135 | 135 | 135 | 135 | 1,000 |
2014/03/17 | 135 | 135 | 135 | 135 | 2,000 |
2014/03/14 | 138 | 138 | 135 | 135 | 7,000 |
2014/03/13 | 138 | 138 | 138 | 138 | 1,000 |
2014/03/12 | 138 | 138 | 138 | 138 | 1,000 |
2014/03/11 | 140 | 140 | 140 | 140 | 2,000 |
2014/03/07 | 142 | 142 | 135 | 136 | 7,000 |
2014/03/06 | 136 | 136 | 136 | 136 | 1,000 |
2014/03/05 | 142 | 142 | 139 | 139 | 4,000 |
2014/03/04 | 132 | 132 | 132 | 132 | 1,000 |
2014/03/03 | 132 | 132 | 132 | 132 | 1,000 |
2014/02/28 | 136 | 136 | 132 | 132 | 8,000 |
2014/02/27 | 135 | 135 | 134 | 134 | 7,000 |
2014/02/26 | 133 | 133 | 133 | 133 | 1,000 |
2014/02/25 | 140 | 154 | 131 | 134 | 56,000 |
2014/02/24 | 139 | 139 | 136 | 136 | 3,000 |
2014/02/21 | 136 | 136 | 136 | 136 | 1,000 |
2014/02/20 | 137 | 137 | 135 | 135 | 2,000 |
2014/02/18 | 137 | 137 | 137 | 137 | 1,000 |
2014/02/14 | 132 | 132 | 132 | 132 | 1,000 |
2014/02/13 | 134 | 134 | 134 | 134 | 1,000 |
2014/02/12 | 142 | 143 | 137 | 139 | 4,000 |
2014/02/10 | 135 | 135 | 135 | 135 | 1,000 |
2014/02/07 | 132 | 135 | 132 | 135 | 8,000 |
2014/02/06 | 135 | 136 | 135 | 136 | 4,000 |
2014/02/05 | 126 | 137 | 126 | 136 | 8,000 |
2014/02/04 | 135 | 135 | 114 | 126 | 21,000 |
2014/02/03 | 148 | 148 | 138 | 143 | 10,000 |
2014/01/31 | 148 | 148 | 148 | 148 | 1,000 |
2014/01/30 | 144 | 144 | 144 | 144 | 3,000 |
2014/01/29 | 142 | 148 | 142 | 148 | 6,000 |
2014/01/27 | 143 | 145 | 143 | 143 | 19,000 |
2014/01/24 | 148 | 148 | 148 | 148 | 7,000 |
2014/01/23 | 150 | 150 | 149 | 150 | 4,000 |
2014/01/22 | 156 | 156 | 149 | 150 | 19,000 |
2014/01/21 | 157 | 157 | 155 | 155 | 10,000 |
2014/01/20 | 153 | 160 | 153 | 156 | 15,000 |
2014/01/17 | 153 | 153 | 151 | 151 | 7,000 |
2014/01/16 | 155 | 158 | 152 | 152 | 8,000 |
2014/01/15 | 150 | 153 | 144 | 152 | 14,000 |
2014/01/14 | 147 | 166 | 145 | 145 | 83,000 |
2014/01/10 | 145 | 145 | 143 | 143 | 2,000 |
2014/01/09 | 144 | 147 | 144 | 146 | 4,000 |
2014/01/07 | 144 | 147 | 144 | 147 | 5,000 |
2014/01/06 | 150 | 150 | 143 | 143 | 20,000 |