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 |
---|---|---|---|---|---|
2016/12/30 | 180 | 180 | 180 | 180 | 1,000 |
2016/12/29 | 179 | 179 | 179 | 179 | 1,000 |
2016/12/28 | 176 | 180 | 176 | 180 | 16,000 |
2016/12/27 | 179 | 180 | 178 | 178 | 9,000 |
2016/12/26 | 181 | 181 | 181 | 181 | 8,000 |
2016/12/22 | 179 | 179 | 179 | 179 | 4,000 |
2016/12/21 | 179 | 179 | 177 | 177 | 7,000 |
2016/12/20 | 180 | 180 | 180 | 180 | 1,000 |
2016/12/19 | 180 | 180 | 179 | 180 | 11,000 |
2016/12/16 | 179 | 179 | 179 | 179 | 1,000 |
2016/12/15 | 179 | 179 | 179 | 179 | 3,000 |
2016/12/14 | 178 | 178 | 178 | 178 | 1,000 |
2016/12/13 | 180 | 180 | 179 | 179 | 10,000 |
2016/12/12 | 180 | 181 | 180 | 181 | 2,000 |
2016/12/09 | 179 | 179 | 179 | 179 | 1,000 |
2016/12/07 | 177 | 177 | 177 | 177 | 3,000 |
2016/12/06 | 178 | 178 | 177 | 177 | 2,000 |
2016/12/05 | 180 | 180 | 177 | 177 | 4,000 |
2016/12/02 | 178 | 178 | 178 | 178 | 2,000 |
2016/11/30 | 182 | 182 | 177 | 181 | 6,000 |
2016/11/28 | 182 | 182 | 182 | 182 | 1,000 |
2016/11/25 | 176 | 177 | 176 | 177 | 6,000 |
2016/11/24 | 177 | 177 | 177 | 177 | 3,000 |
2016/11/22 | 178 | 178 | 178 | 178 | 1,000 |
2016/11/21 | 175 | 182 | 175 | 178 | 12,000 |
2016/11/18 | 174 | 175 | 174 | 175 | 9,000 |
2016/11/14 | 177 | 177 | 174 | 174 | 3,000 |
2016/11/10 | 173 | 176 | 173 | 176 | 2,000 |
2016/11/09 | 174 | 174 | 173 | 173 | 6,000 |
2016/11/08 | 174 | 174 | 174 | 174 | 1,000 |
2016/11/04 | 174 | 176 | 174 | 176 | 10,000 |
2016/11/02 | 177 | 179 | 177 | 178 | 4,000 |
2016/11/01 | 182 | 182 | 177 | 177 | 3,000 |
2016/10/31 | 182 | 182 | 182 | 182 | 5,000 |
2016/10/27 | 180 | 182 | 180 | 182 | 5,000 |
2016/10/25 | 180 | 180 | 180 | 180 | 6,000 |
2016/10/24 | 177 | 179 | 177 | 179 | 5,000 |
2016/10/21 | 175 | 175 | 174 | 174 | 4,000 |
2016/10/20 | 176 | 176 | 176 | 176 | 2,000 |
2016/10/19 | 176 | 176 | 176 | 176 | 1,000 |
2016/10/17 | 179 | 179 | 179 | 179 | 3,000 |
2016/10/12 | 174 | 175 | 173 | 175 | 7,000 |
2016/10/11 | 179 | 179 | 179 | 179 | 1,000 |
2016/10/06 | 175 | 175 | 173 | 174 | 3,000 |
2016/10/05 | 173 | 175 | 173 | 175 | 4,000 |
2016/10/04 | 174 | 174 | 174 | 174 | 2,000 |
2016/09/30 | 176 | 176 | 172 | 175 | 11,000 |
2016/09/29 | 175 | 177 | 172 | 172 | 16,000 |
2016/09/28 | 178 | 178 | 176 | 176 | 2,000 |
2016/09/26 | 183 | 183 | 183 | 183 | 3,000 |
2016/09/23 | 179 | 179 | 179 | 179 | 1,000 |
2016/09/20 | 175 | 175 | 175 | 175 | 1,000 |
2016/09/16 | 175 | 175 | 175 | 175 | 1,000 |
2016/09/09 | 175 | 175 | 175 | 175 | 2,000 |
2016/09/07 | 175 | 175 | 175 | 175 | 1,000 |
2016/09/06 | 176 | 176 | 176 | 176 | 3,000 |
2016/08/31 | 178 | 178 | 176 | 176 | 3,000 |
2016/08/30 | 178 | 178 | 178 | 178 | 2,000 |
2016/08/25 | 181 | 181 | 177 | 177 | 5,000 |
2016/08/24 | 180 | 181 | 179 | 181 | 3,000 |
2016/08/23 | 180 | 180 | 180 | 180 | 2,000 |
2016/08/16 | 178 | 179 | 178 | 179 | 2,000 |
2016/08/15 | 178 | 178 | 178 | 178 | 1,000 |
2016/08/12 | 180 | 180 | 178 | 178 | 2,000 |
2016/08/10 | 181 | 181 | 181 | 181 | 2,000 |
2016/08/03 | 178 | 178 | 178 | 178 | 1,000 |
2016/08/02 | 180 | 182 | 178 | 182 | 5,000 |
2016/08/01 | 178 | 182 | 178 | 182 | 5,000 |
2016/07/29 | 183 | 183 | 178 | 178 | 3,000 |
2016/07/28 | 177 | 177 | 177 | 177 | 1,000 |
2016/07/26 | 178 | 178 | 178 | 178 | 1,000 |
2016/07/25 | 183 | 183 | 178 | 178 | 9,000 |
2016/07/22 | 179 | 184 | 179 | 184 | 2,000 |
2016/07/19 | 177 | 177 | 177 | 177 | 1,000 |
2016/07/15 | 176 | 178 | 176 | 178 | 2,000 |
2016/07/13 | 178 | 178 | 178 | 178 | 2,000 |
2016/07/12 | 183 | 183 | 183 | 183 | 2,000 |
2016/07/11 | 185 | 185 | 185 | 185 | 2,000 |
2016/07/04 | 180 | 180 | 180 | 180 | 3,000 |
2016/06/30 | 178 | 178 | 178 | 178 | 1,000 |
2016/06/27 | 184 | 184 | 174 | 174 | 4,000 |
2016/06/24 | 177 | 177 | 173 | 176 | 5,000 |
2016/06/23 | 181 | 181 | 181 | 181 | 1,000 |
2016/06/22 | 180 | 180 | 180 | 180 | 1,000 |
2016/06/20 | 175 | 180 | 175 | 180 | 3,000 |
2016/06/17 | 176 | 180 | 176 | 180 | 2,000 |
2016/06/16 | 173 | 173 | 173 | 173 | 1,000 |
2016/06/15 | 176 | 176 | 176 | 176 | 2,000 |
2016/06/14 | 176 | 176 | 176 | 176 | 1,000 |
2016/06/10 | 176 | 176 | 176 | 176 | 2,000 |
2016/06/07 | 180 | 180 | 180 | 180 | 2,000 |
2016/06/06 | 176 | 180 | 176 | 180 | 2,000 |
2016/06/02 | 178 | 178 | 178 | 178 | 1,000 |
2016/05/31 | 181 | 181 | 181 | 181 | 2,000 |
2016/05/27 | 179 | 180 | 178 | 180 | 5,000 |
2016/05/25 | 187 | 187 | 177 | 184 | 8,000 |
2016/05/24 | 181 | 185 | 181 | 185 | 4,000 |
2016/05/23 | 176 | 181 | 176 | 181 | 5,000 |
2016/05/20 | 178 | 178 | 176 | 176 | 3,000 |
2016/05/19 | 178 | 191 | 177 | 182 | 52,000 |
2016/05/18 | 190 | 197 | 187 | 197 | 36,000 |
2016/05/17 | 179 | 189 | 179 | 189 | 18,000 |
2016/05/16 | 175 | 179 | 175 | 179 | 16,000 |
2016/05/13 | 175 | 175 | 175 | 175 | 2,000 |
2016/05/12 | 175 | 176 | 175 | 176 | 3,000 |
2016/05/06 | 178 | 178 | 174 | 174 | 2,000 |
2016/05/02 | 173 | 173 | 173 | 173 | 1,000 |
2016/04/28 | 179 | 179 | 172 | 173 | 6,000 |
2016/04/26 | 175 | 175 | 173 | 174 | 5,000 |
2016/04/25 | 179 | 179 | 179 | 179 | 4,000 |
2016/04/22 | 174 | 174 | 174 | 174 | 4,000 |
2016/04/21 | 174 | 174 | 174 | 174 | 1,000 |
2016/04/18 | 170 | 170 | 170 | 170 | 1,000 |
2016/04/15 | 171 | 171 | 170 | 170 | 6,000 |
2016/04/14 | 171 | 171 | 171 | 171 | 1,000 |
2016/04/13 | 174 | 174 | 174 | 174 | 1,000 |
2016/04/08 | 175 | 175 | 175 | 175 | 1,000 |
2016/04/06 | 175 | 175 | 175 | 175 | 1,000 |
2016/04/04 | 173 | 173 | 173 | 173 | 2,000 |
2016/04/01 | 175 | 175 | 175 | 175 | 1,000 |
2016/03/31 | 175 | 180 | 175 | 175 | 5,000 |
2016/03/30 | 176 | 176 | 176 | 176 | 3,000 |
2016/03/29 | 179 | 182 | 179 | 181 | 15,000 |
2016/03/28 | 193 | 194 | 191 | 194 | 15,000 |
2016/03/25 | 192 | 192 | 190 | 191 | 9,000 |
2016/03/24 | 189 | 191 | 189 | 191 | 4,000 |
2016/03/22 | 190 | 190 | 190 | 190 | 10,000 |
2016/03/18 | 187 | 187 | 187 | 187 | 4,000 |
2016/03/17 | 187 | 187 | 187 | 187 | 3,000 |
2016/03/14 | 190 | 190 | 187 | 187 | 2,000 |
2016/03/11 | 186 | 190 | 186 | 186 | 7,000 |
2016/03/10 | 188 | 189 | 186 | 186 | 4,000 |
2016/03/08 | 188 | 188 | 188 | 188 | 1,000 |
2016/03/07 | 187 | 188 | 187 | 188 | 3,000 |
2016/02/29 | 189 | 189 | 186 | 186 | 4,000 |
2016/02/25 | 185 | 185 | 182 | 184 | 6,000 |
2016/02/24 | 185 | 185 | 184 | 184 | 4,000 |
2016/02/19 | 180 | 180 | 180 | 180 | 1,000 |
2016/02/18 | 178 | 178 | 178 | 178 | 3,000 |
2016/02/17 | 170 | 170 | 170 | 170 | 1,000 |
2016/02/16 | 172 | 172 | 172 | 172 | 1,000 |
2016/02/15 | 178 | 178 | 170 | 172 | 6,000 |
2016/02/12 | 178 | 178 | 175 | 175 | 5,000 |
2016/02/10 | 180 | 180 | 179 | 180 | 4,000 |
2016/02/09 | 180 | 180 | 180 | 180 | 2,000 |
2016/02/05 | 183 | 183 | 180 | 183 | 4,000 |
2016/02/04 | 183 | 185 | 183 | 185 | 2,000 |
2016/02/03 | 184 | 184 | 184 | 184 | 3,000 |
2016/02/02 | 183 | 183 | 183 | 183 | 4,000 |
2016/01/29 | 178 | 178 | 178 | 178 | 1,000 |
2016/01/26 | 183 | 183 | 183 | 183 | 3,000 |
2016/01/25 | 180 | 180 | 180 | 180 | 2,000 |
2016/01/22 | 178 | 178 | 177 | 177 | 2,000 |
2016/01/21 | 175 | 175 | 171 | 171 | 6,000 |
2016/01/20 | 177 | 180 | 177 | 180 | 4,000 |
2016/01/15 | 179 | 179 | 179 | 179 | 1,000 |
2016/01/14 | 176 | 176 | 176 | 176 | 1,000 |
2016/01/12 | 180 | 180 | 180 | 180 | 1,000 |
2016/01/08 | 180 | 180 | 180 | 180 | 4,000 |
2016/01/07 | 181 | 181 | 181 | 181 | 2,000 |
2016/01/05 | 182 | 182 | 181 | 181 | 5,000 |
2016/01/04 | 182 | 182 | 181 | 181 | 6,000 |