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 |
---|---|---|---|---|---|
2015/12/30 | 189 | 189 | 189 | 189 | 1,000 |
2015/12/29 | 180 | 180 | 180 | 180 | 1,000 |
2015/12/28 | 180 | 180 | 180 | 180 | 1,000 |
2015/12/25 | 179 | 180 | 179 | 180 | 9,000 |
2015/12/24 | 181 | 182 | 179 | 179 | 8,000 |
2015/12/22 | 182 | 182 | 182 | 182 | 3,000 |
2015/12/21 | 181 | 181 | 181 | 181 | 5,000 |
2015/12/18 | 186 | 186 | 181 | 181 | 2,000 |
2015/12/17 | 183 | 183 | 183 | 183 | 2,000 |
2015/12/16 | 182 | 182 | 182 | 182 | 1,000 |
2015/12/15 | 181 | 183 | 181 | 183 | 2,000 |
2015/12/14 | 180 | 185 | 180 | 185 | 6,000 |
2015/12/10 | 182 | 182 | 181 | 181 | 2,000 |
2015/12/09 | 186 | 186 | 183 | 186 | 3,000 |
2015/12/08 | 184 | 184 | 184 | 184 | 1,000 |
2015/12/07 | 187 | 187 | 181 | 181 | 4,000 |
2015/12/04 | 184 | 184 | 180 | 183 | 12,000 |
2015/12/01 | 186 | 187 | 186 | 187 | 3,000 |
2015/11/30 | 184 | 184 | 184 | 184 | 1,000 |
2015/11/27 | 185 | 185 | 184 | 184 | 2,000 |
2015/11/26 | 182 | 189 | 182 | 189 | 6,000 |
2015/11/25 | 185 | 185 | 184 | 184 | 6,000 |
2015/11/24 | 180 | 186 | 180 | 186 | 4,000 |
2015/11/19 | 181 | 181 | 181 | 181 | 3,000 |
2015/11/18 | 183 | 183 | 180 | 180 | 4,000 |
2015/11/17 | 185 | 185 | 185 | 185 | 1,000 |
2015/11/16 | 180 | 180 | 180 | 180 | 2,000 |
2015/11/12 | 182 | 182 | 182 | 182 | 1,000 |
2015/11/11 | 180 | 180 | 180 | 180 | 5,000 |
2015/11/10 | 185 | 185 | 184 | 184 | 7,000 |
2015/11/09 | 180 | 180 | 180 | 180 | 4,000 |
2015/11/04 | 184 | 184 | 184 | 184 | 2,000 |
2015/11/02 | 179 | 179 | 179 | 179 | 2,000 |
2015/10/30 | 185 | 185 | 179 | 179 | 7,000 |
2015/10/29 | 177 | 177 | 177 | 177 | 1,000 |
2015/10/28 | 179 | 179 | 179 | 179 | 3,000 |
2015/10/26 | 191 | 191 | 189 | 189 | 5,000 |
2015/10/23 | 178 | 189 | 178 | 181 | 8,000 |
2015/10/21 | 178 | 178 | 178 | 178 | 1,000 |
2015/10/16 | 180 | 180 | 178 | 179 | 6,000 |
2015/10/14 | 170 | 170 | 167 | 167 | 2,000 |
2015/10/13 | 168 | 168 | 168 | 168 | 1,000 |
2015/10/07 | 167 | 171 | 167 | 168 | 3,000 |
2015/10/06 | 169 | 169 | 167 | 167 | 2,000 |
2015/10/05 | 160 | 170 | 160 | 169 | 15,000 |
2015/10/01 | 154 | 167 | 154 | 164 | 8,000 |
2015/09/30 | 154 | 154 | 154 | 154 | 7,000 |
2015/09/29 | 161 | 161 | 156 | 156 | 12,000 |
2015/09/25 | 161 | 166 | 161 | 166 | 4,000 |
2015/09/24 | 170 | 170 | 166 | 166 | 6,000 |
2015/09/18 | 170 | 170 | 170 | 170 | 1,000 |
2015/09/17 | 170 | 170 | 170 | 170 | 1,000 |
2015/09/15 | 171 | 171 | 171 | 171 | 1,000 |
2015/09/14 | 162 | 162 | 162 | 162 | 4,000 |
2015/09/09 | 168 | 168 | 167 | 167 | 3,000 |
2015/09/08 | 159 | 159 | 159 | 159 | 1,000 |
2015/09/07 | 160 | 161 | 158 | 159 | 10,000 |
2015/09/04 | 171 | 171 | 169 | 169 | 3,000 |
2015/09/03 | 173 | 173 | 173 | 173 | 3,000 |
2015/09/02 | 175 | 175 | 172 | 174 | 5,000 |
2015/09/01 | 177 | 177 | 177 | 177 | 1,000 |
2015/08/31 | 181 | 181 | 177 | 177 | 4,000 |
2015/08/28 | 180 | 183 | 175 | 183 | 4,000 |
2015/08/27 | 180 | 180 | 180 | 180 | 1,000 |
2015/08/26 | 180 | 180 | 175 | 175 | 5,000 |
2015/08/25 | 178 | 178 | 145 | 175 | 19,000 |
2015/08/24 | 186 | 186 | 173 | 173 | 19,000 |
2015/08/21 | 187 | 191 | 187 | 187 | 12,000 |
2015/08/20 | 189 | 189 | 189 | 189 | 1,000 |
2015/08/19 | 189 | 189 | 189 | 189 | 1,000 |
2015/08/18 | 189 | 189 | 189 | 189 | 5,000 |
2015/08/17 | 189 | 192 | 189 | 191 | 7,000 |
2015/08/14 | 190 | 190 | 189 | 189 | 6,000 |
2015/08/13 | 190 | 190 | 189 | 190 | 13,000 |
2015/08/12 | 195 | 199 | 192 | 192 | 9,000 |
2015/08/11 | 197 | 198 | 193 | 196 | 16,000 |
2015/08/10 | 192 | 195 | 191 | 195 | 13,000 |
2015/08/07 | 191 | 192 | 191 | 191 | 4,000 |
2015/08/06 | 192 | 192 | 190 | 192 | 11,000 |
2015/08/05 | 193 | 195 | 193 | 195 | 6,000 |
2015/08/04 | 194 | 195 | 194 | 195 | 4,000 |
2015/08/03 | 194 | 197 | 194 | 197 | 3,000 |
2015/07/31 | 195 | 197 | 195 | 197 | 7,000 |
2015/07/30 | 195 | 195 | 194 | 195 | 4,000 |
2015/07/29 | 196 | 196 | 195 | 195 | 5,000 |
2015/07/28 | 195 | 195 | 195 | 195 | 2,000 |
2015/07/27 | 200 | 200 | 193 | 195 | 29,000 |
2015/07/24 | 198 | 198 | 197 | 198 | 5,000 |
2015/07/23 | 198 | 198 | 198 | 198 | 2,000 |
2015/07/22 | 203 | 203 | 197 | 197 | 3,000 |
2015/07/21 | 203 | 203 | 200 | 200 | 4,000 |
2015/07/17 | 200 | 200 | 199 | 199 | 4,000 |
2015/07/16 | 199 | 202 | 199 | 202 | 2,000 |
2015/07/15 | 201 | 201 | 200 | 200 | 3,000 |
2015/07/14 | 194 | 205 | 194 | 200 | 35,000 |
2015/07/13 | 190 | 192 | 190 | 192 | 6,000 |
2015/07/10 | 194 | 195 | 190 | 190 | 20,000 |
2015/07/09 | 195 | 195 | 186 | 194 | 23,000 |
2015/07/08 | 202 | 202 | 196 | 197 | 35,000 |
2015/07/07 | 200 | 204 | 198 | 204 | 32,000 |
2015/07/06 | 201 | 203 | 201 | 201 | 10,000 |
2015/07/03 | 202 | 204 | 200 | 203 | 23,000 |
2015/07/02 | 206 | 206 | 201 | 204 | 13,000 |
2015/07/01 | 204 | 206 | 203 | 206 | 25,000 |
2015/06/30 | 199 | 204 | 199 | 204 | 14,000 |
2015/06/29 | 200 | 204 | 199 | 199 | 50,000 |
2015/06/26 | 203 | 218 | 202 | 204 | 93,000 |
2015/06/25 | 201 | 209 | 201 | 205 | 42,000 |
2015/06/24 | 202 | 202 | 200 | 201 | 19,000 |
2015/06/23 | 206 | 208 | 198 | 201 | 38,000 |
2015/06/22 | 208 | 208 | 205 | 206 | 20,000 |
2015/06/19 | 206 | 210 | 203 | 203 | 33,000 |
2015/06/18 | 207 | 218 | 202 | 206 | 150,000 |
2015/06/17 | 200 | 209 | 199 | 207 | 37,000 |
2015/06/16 | 199 | 199 | 199 | 199 | 1,000 |
2015/06/15 | 199 | 199 | 199 | 199 | 5,000 |
2015/06/12 | 200 | 200 | 199 | 199 | 17,000 |
2015/06/11 | 199 | 199 | 199 | 199 | 3,000 |
2015/06/10 | 199 | 199 | 199 | 199 | 1,000 |
2015/06/09 | 199 | 201 | 199 | 201 | 4,000 |
2015/06/08 | 201 | 201 | 199 | 199 | 6,000 |
2015/06/05 | 200 | 201 | 199 | 200 | 12,000 |
2015/06/04 | 200 | 201 | 198 | 200 | 20,000 |
2015/06/03 | 198 | 199 | 197 | 199 | 13,000 |
2015/06/02 | 199 | 200 | 198 | 200 | 22,000 |
2015/06/01 | 201 | 201 | 198 | 198 | 21,000 |
2015/05/29 | 201 | 201 | 199 | 200 | 23,000 |
2015/05/28 | 210 | 217 | 199 | 201 | 62,000 |
2015/05/27 | 203 | 230 | 197 | 207 | 476,000 |
2015/05/26 | 201 | 201 | 198 | 198 | 11,000 |
2015/05/25 | 198 | 200 | 197 | 199 | 14,000 |
2015/05/22 | 198 | 200 | 196 | 200 | 21,000 |
2015/05/21 | 199 | 199 | 196 | 196 | 14,000 |
2015/05/20 | 196 | 199 | 196 | 199 | 4,000 |
2015/05/19 | 198 | 200 | 196 | 196 | 14,000 |
2015/05/18 | 203 | 203 | 198 | 198 | 45,000 |
2015/05/15 | 203 | 203 | 198 | 198 | 12,000 |
2015/05/14 | 201 | 203 | 199 | 203 | 6,000 |
2015/05/13 | 199 | 202 | 197 | 201 | 9,000 |
2015/05/12 | 203 | 203 | 203 | 203 | 1,000 |
2015/05/11 | 200 | 200 | 200 | 200 | 1,000 |
2015/05/08 | 199 | 202 | 198 | 202 | 14,000 |
2015/05/07 | 201 | 201 | 200 | 201 | 20,000 |
2015/05/01 | 203 | 203 | 203 | 203 | 2,000 |
2015/04/30 | 204 | 206 | 201 | 203 | 14,000 |
2015/04/28 | 205 | 209 | 204 | 204 | 16,000 |
2015/04/27 | 204 | 205 | 204 | 205 | 7,000 |
2015/04/24 | 202 | 205 | 202 | 204 | 15,000 |
2015/04/23 | 204 | 205 | 201 | 201 | 10,000 |
2015/04/22 | 203 | 204 | 203 | 204 | 6,000 |
2015/04/21 | 201 | 204 | 201 | 204 | 11,000 |
2015/04/20 | 204 | 204 | 203 | 203 | 4,000 |
2015/04/17 | 208 | 208 | 206 | 206 | 6,000 |
2015/04/16 | 205 | 209 | 203 | 208 | 12,000 |
2015/04/15 | 206 | 206 | 206 | 206 | 1,000 |
2015/04/14 | 207 | 208 | 203 | 205 | 14,000 |
2015/04/13 | 205 | 206 | 205 | 205 | 12,000 |
2015/04/10 | 208 | 208 | 206 | 206 | 11,000 |
2015/04/09 | 208 | 209 | 207 | 208 | 10,000 |
2015/04/08 | 207 | 210 | 207 | 209 | 9,000 |
2015/04/07 | 210 | 210 | 208 | 208 | 3,000 |
2015/04/06 | 209 | 209 | 202 | 207 | 24,000 |
2015/04/03 | 212 | 214 | 207 | 208 | 23,000 |
2015/04/02 | 210 | 220 | 209 | 210 | 61,000 |
2015/04/01 | 216 | 217 | 208 | 209 | 49,000 |
2015/03/31 | 224 | 239 | 216 | 218 | 585,000 |
2015/03/30 | 203 | 248 | 203 | 248 | 446,000 |
2015/03/27 | 208 | 209 | 189 | 198 | 34,000 |
2015/03/26 | 215 | 215 | 212 | 212 | 7,000 |
2015/03/25 | 216 | 217 | 212 | 213 | 12,000 |
2015/03/24 | 208 | 212 | 207 | 212 | 14,000 |
2015/03/23 | 211 | 214 | 205 | 211 | 23,000 |
2015/03/20 | 211 | 215 | 210 | 213 | 9,000 |
2015/03/19 | 215 | 215 | 208 | 209 | 32,000 |
2015/03/18 | 217 | 217 | 215 | 215 | 14,000 |
2015/03/17 | 219 | 219 | 216 | 217 | 10,000 |
2015/03/16 | 217 | 220 | 217 | 219 | 9,000 |
2015/03/13 | 221 | 221 | 217 | 217 | 23,000 |
2015/03/12 | 224 | 224 | 221 | 221 | 5,000 |
2015/03/11 | 224 | 224 | 222 | 224 | 11,000 |
2015/03/10 | 220 | 229 | 218 | 220 | 29,000 |
2015/03/09 | 219 | 230 | 216 | 220 | 55,000 |
2015/03/06 | 219 | 219 | 217 | 218 | 13,000 |
2015/03/05 | 218 | 220 | 217 | 219 | 9,000 |
2015/03/04 | 219 | 220 | 216 | 220 | 37,000 |
2015/03/03 | 218 | 220 | 215 | 216 | 141,000 |
2015/03/02 | 218 | 224 | 218 | 223 | 16,000 |
2015/02/27 | 232 | 235 | 218 | 218 | 78,000 |
2015/02/26 | 226 | 226 | 219 | 220 | 32,000 |
2015/02/25 | 224 | 268 | 218 | 219 | 443,000 |
2015/02/24 | 206 | 209 | 205 | 208 | 14,000 |
2015/02/23 | 207 | 211 | 206 | 210 | 13,000 |
2015/02/20 | 209 | 213 | 204 | 205 | 40,000 |
2015/02/19 | 211 | 215 | 210 | 211 | 29,000 |
2015/02/18 | 220 | 220 | 211 | 211 | 93,000 |
2015/02/17 | 214 | 258 | 214 | 228 | 450,000 |
2015/02/16 | 216 | 217 | 206 | 207 | 142,000 |
2015/02/13 | 268 | 300 | 202 | 202 | 1,891,000 |
2015/02/12 | 180 | 220 | 177 | 220 | 679,000 |
2015/02/10 | 170 | 172 | 166 | 170 | 12,000 |
2015/02/09 | 173 | 196 | 159 | 170 | 145,000 |
2015/02/06 | 176 | 176 | 167 | 172 | 32,000 |
2015/02/05 | 170 | 179 | 170 | 173 | 27,000 |
2015/02/04 | 175 | 176 | 172 | 175 | 52,000 |
2015/02/03 | 185 | 188 | 172 | 180 | 47,000 |
2015/02/02 | 186 | 190 | 183 | 185 | 36,000 |
2015/01/30 | 197 | 200 | 191 | 200 | 54,000 |
2015/01/29 | 203 | 203 | 199 | 201 | 60,000 |
2015/01/28 | 211 | 241 | 201 | 205 | 266,000 |
2015/01/27 | 220 | 222 | 207 | 211 | 168,000 |
2015/01/26 | 243 | 252 | 215 | 224 | 845,000 |
2015/01/23 | 283 | 283 | 283 | 283 | 144,000 |
2015/01/22 | 156 | 203 | 156 | 203 | 307,000 |
2015/01/21 | 149 | 161 | 145 | 153 | 78,000 |
2015/01/20 | 144 | 150 | 139 | 145 | 19,000 |
2015/01/19 | 143 | 143 | 143 | 143 | 2,000 |
2015/01/16 | 140 | 140 | 138 | 138 | 3,000 |
2015/01/15 | 142 | 142 | 139 | 140 | 18,000 |
2015/01/14 | 146 | 146 | 144 | 144 | 8,000 |
2015/01/13 | 150 | 150 | 145 | 147 | 24,000 |
2015/01/09 | 178 | 189 | 154 | 155 | 201,000 |
2015/01/08 | 158 | 180 | 158 | 164 | 406,000 |
2015/01/07 | 146 | 151 | 144 | 144 | 27,000 |
2015/01/06 | 143 | 168 | 141 | 143 | 215,000 |
2015/01/05 | 138 | 148 | 129 | 141 | 77,000 |