1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 1999年

7413 (株)創健社 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-272152152102105,0002,100
1999-12-222242242242241,0002,240
1999-12-212242242242241,0002,240
1999-12-162452452452451,0002,450
1999-12-142802802802805,0002,800
1999-12-102802902652656,0002,650
1999-12-092672802672804,0002,800
1999-12-072942942942941,0002,940
1999-12-062942942942944,0002,940
1999-11-302993002993002,0003,000
1999-11-292702902702903,0002,900
1999-11-252562562502503,0002,500
1999-11-242612612552553,0002,550
1999-11-192482482482481,0002,480
1999-11-172462462462461,0002,460
1999-11-162532532462464,0002,460
1999-11-152722722532532,0002,530
1999-11-112522532522525,0002,520
1999-11-102512522512526,0002,520
1999-11-092512512512512,0002,510
1999-11-082512512512511,0002,510
1999-11-022662662552552,0002,550
1999-10-262902912902913,0002,910
1999-10-252882882882881,0002,880
1999-10-212902902802802,0002,800
1999-10-202902902902901,0002,900
1999-10-192922922922921,0002,920
1999-10-152932932932933,0002,930
1999-10-142932932932931,0002,930
1999-10-132902902902902,0002,900
1999-10-123003333003335,0003,330
1999-10-082952952952952,0002,950
1999-10-063003003003003,0003,000
1999-10-053003003003001,0003,000
1999-10-042902902902901,0002,900
1999-10-012902902902902,0002,900
1999-09-302852902852902,0002,900
1999-09-292812812802808,0002,800
1999-09-273103303103105,0003,100
1999-09-223503503203202,0003,200
1999-09-213523523503502,0003,500
1999-09-203503503503503,0003,500
1999-09-173503603503602,0003,600
1999-09-164004003503508,0003,500
1999-09-1435040035039013,0003,900
1999-09-133453453453457,0003,450
1999-09-1033034033034012,0003,400
1999-09-093003303003309,0003,300
1999-09-083013013003002,0003,000
1999-09-073693693403402,0003,400
1999-09-063703703703701,0003,700
1999-09-0339040038040012,0004,000
1999-09-0239539538038015,0003,800
1999-09-0137141537039524,0003,950
1999-08-3151051036536569,0003,650
1999-08-3044044044044078,0004,400
1999-08-2729036029036061,0003,600
1999-08-2624028024028039,0002,800
1999-08-252202402202407,0002,400
1999-08-242202202202203,0002,200
1999-08-232172172172173,0002,170
1999-08-202152152152151,0002,150
1999-08-192102102102106,0002,100
1999-08-172082082082081,0002,080
1999-08-162082082082081,0002,080
1999-08-132082082082081,0002,080
1999-08-112302302302301,0002,300
1999-08-101982201982206,0002,200
1999-08-062012012012011,0002,010
1999-08-052002012002015,0002,010
1999-08-042092092002005,0002,000
1999-08-032142142142141,0002,140
1999-08-021941941941941,0001,940
1999-07-302012012012012,0002,010
1999-07-292022032012013,0002,010
1999-07-282012022012023,0002,020
1999-07-272052052052056,0002,050
1999-07-262022052022054,0002,050
1999-07-222052052052054,0002,050
1999-07-212102102052053,0002,050
1999-07-192192192002002,0002,000
1999-07-1621522021522019,0002,200
1999-07-152152152152156,0002,150
1999-07-142132152132155,0002,150
1999-07-132302302102109,0002,100
1999-07-122302302302305,0002,300
1999-07-0921022021021012,0002,100
1999-07-082102102072103,0002,100
1999-07-072102102102102,0002,100
1999-07-062102102102102,0002,100
1999-07-052102102062067,0002,060
1999-07-022102102102101,0002,100
1999-06-302102102102101,0002,100
1999-06-292102102002003,0002,000
1999-06-282012152012157,0002,150
1999-06-252012012012012,0002,010
1999-06-242002002002003,0002,000
1999-06-232082082082082,0002,080
1999-06-222062062062066,0002,060
1999-06-212202202052052,0002,050
1999-06-182202212202212,0002,210
1999-06-172212212212214,0002,210
1999-06-162222222222221,0002,220
1999-06-152102102102105,0002,100
1999-06-142102102102108,0002,100
1999-06-101992101992107,0002,100
1999-06-081901901901901,0001,900
1999-06-071911911911911,0001,910
1999-06-021981981981981,0001,980
1999-06-011981981981981,0001,980
1999-05-312002002002001,0002,000
1999-05-262002002002005,0002,000
1999-05-252102102002007,0002,000
1999-05-241962101962106,0002,100
1999-05-211951951951955,0001,950
1999-05-132352402352407,0002,400
1999-05-1221021621021077,0002,100
1999-05-112082102082105,0002,100
1999-05-1020120920120810,0002,080
1999-05-071972001972006,0002,000
1999-05-062002001961965,0001,960
1999-04-301972001972007,0002,000
1999-04-262102102102102,0002,100
1999-04-232152152102103,0002,100
1999-04-202252252202204,0002,200
1999-04-192352352252255,0002,250
1999-04-152452452452451,0002,450
1999-04-142382382382382,0002,380
1999-04-132402452382387,0002,380
1999-04-122282382282384,0002,380
1999-04-092052062052058,0002,050
1999-04-081952051952053,0002,050
1999-04-061901951901952,0001,950
1999-04-051901901901901,0001,900
1999-03-311841841841841,0001,840
1999-03-291851851851852,0001,850
1999-03-261851851851852,0001,850
1999-03-251851851851852,0001,850
1999-03-241821821821821,0001,820
1999-03-231811811801803,0001,800
1999-03-181801801801801,0001,800
1999-03-171801801801804,0001,800
1999-03-161801801801802,0001,800
1999-03-121761761761762,0001,760
1999-03-111801801801808,0001,800
1999-03-101801801801802,0001,800
1999-03-081781781781783,0001,780
1999-03-051781781781785,0001,780
1999-03-041781781781782,0001,780
1999-03-031801801801802,0001,800
1999-02-261761761761763,0001,760
1999-02-241771801771803,0001,800
1999-02-231771771771771,0001,770
1999-02-181801801801802,0001,800
1999-02-171801801801802,0001,800
1999-02-161801801801804,0001,800
1999-02-121801801801801,0001,800
1999-02-101751851751808,0001,800
1999-02-081821821791792,0001,790
1999-02-051851851821822,0001,820
1999-02-031791791791791,0001,790
1999-01-291771771771771,0001,770
1999-01-271791791791791,0001,790
1999-01-261711801711805,0001,800
1999-01-251701701701701,0001,700
1999-01-221751751701706,0001,700
1999-01-121681681681682,0001,680
1999-01-081701701701701,0001,700
1999-01-071701701701701,0001,700
1999-01-051951951911912,0001,910

分割・併合履歴 ： [2017-09-27]1株→0.1株