1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 2004年

7413 (株)創健社 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-291962081962087,0002,080
2004-12-281961961961961,0001,960
2004-12-271981981981982,0001,980
2004-12-241951991941996,0001,990
2004-12-221951981921984,0001,980
2004-12-201961961961961,0001,960
2004-12-162002002002001,0002,000
2004-12-151971971971971,0001,970
2004-12-141961961961961,0001,960
2004-12-1321021019519510,0001,950
2004-12-101982001972008,0002,000
2004-12-081971971971971,0001,970
2004-12-071951961951963,0001,960
2004-12-031901901901902,0001,900
2004-12-011951951951955,0001,950
2004-11-3019719719019012,0001,900
2004-11-292002002002002,0002,000
2004-11-261992001992002,0002,000
2004-11-251991991991992,0001,990
2004-11-241991991991994,0001,990
2004-11-181992061992067,0002,060
2004-11-171991991991995,0001,990
2004-11-162012011971999,0001,990
2004-11-102102102102106,0002,100
2004-11-092102102102101,0002,100
2004-11-022032032022025,0002,020
2004-11-012082082052053,0002,050
2004-10-292022052022052,0002,050
2004-10-262082082082081,0002,080
2004-10-252082082082081,0002,080
2004-10-212052052052052,0002,050
2004-10-152082082082082,0002,080
2004-10-132102102102105,0002,100
2004-10-122132132102106,0002,100
2004-10-082102102102101,0002,100
2004-10-072132132132131,0002,130
2004-09-302132132132132,0002,130
2004-09-292052052052054,0002,050
2004-09-282122122122121,0002,120
2004-09-272162162102144,0002,140
2004-09-242052052052051,0002,050
2004-09-222052052052051,0002,050
2004-09-212052052052051,0002,050
2004-09-102102102102106,0002,100
2004-09-092052052052052,0002,050
2004-09-082092092092091,0002,090
2004-08-312102102102103,0002,100
2004-08-302002002002001,0002,000
2004-08-252062062062062,0002,060
2004-08-242022022022021,0002,020
2004-08-202002002002002,0002,000
2004-08-162062062062061,0002,060
2004-08-112062062062065,0002,060
2004-08-102072072062063,0002,060
2004-08-052012052012052,0002,050
2004-08-042012012012012,0002,010
2004-08-032102102072073,0002,070
2004-07-3021421421421410,0002,140
2004-07-282002002002001,0002,000
2004-07-272102102102101,0002,100
2004-07-262052052052051,0002,050
2004-07-231952001952007,0002,000
2004-07-222012012002007,0002,000
2004-07-212002002002005,0002,000
2004-07-202052052052053,0002,050
2004-07-162062062062061,0002,060
2004-07-142142142142141,0002,140
2004-07-1321721821721810,0002,180
2004-07-122052062052069,0002,060
2004-07-0920920919019513,0001,950
2004-07-072062062062062,0002,060
2004-07-062002012002012,0002,010
2004-07-022052052052052,0002,050
2004-06-302112112112113,0002,110
2004-06-292052052052051,0002,050
2004-06-281922051922059,0002,050
2004-06-252152152152153,0002,150
2004-06-242132132132131,0002,130
2004-06-182152152152151,0002,150
2004-06-172152152152152,0002,150
2004-06-152122122032123,0002,120
2004-06-142232232232234,0002,230
2004-06-112132172132137,0002,130
2004-06-1021421420220214,0002,020
2004-06-092102102102102,0002,100
2004-06-082102102102103,0002,100
2004-06-042092102092102,0002,100
2004-06-022072122022024,0002,020
2004-05-312052052052053,0002,050
2004-05-281951951951951,0001,950
2004-05-252002002002003,0002,000
2004-05-242002002002002,0002,000
2004-05-212002002002001,0002,000
2004-05-191951951951951,0001,950
2004-05-181911911911914,0001,910
2004-05-171981981901904,0001,900
2004-05-141981981981981,0001,980
2004-05-131981981981982,0001,980
2004-05-111991991901904,0001,900
2004-05-102102101991998,0001,990
2004-05-072102102102101,0002,100
2004-05-062132132132131,0002,130
2004-04-302102102082088,0002,080
2004-04-282122122082083,0002,080
2004-04-272202202132137,0002,130
2004-04-2620921220921111,0002,110
2004-04-232062062032037,0002,030
2004-04-2220520620520610,0002,060
2004-04-212072072052056,0002,050
2004-04-202052052052054,0002,050
2004-04-192052052052051,0002,050
2004-04-1620820820520510,0002,050
2004-04-152082082082083,0002,080
2004-04-142082082082082,0002,080
2004-04-132102102062095,0002,090
2004-04-1220421020321014,0002,100
2004-04-092032032032031,0002,030
2004-04-0820320320020012,0002,000
2004-04-0620421020021010,0002,100
2004-04-052102102042047,0002,040
2004-04-022142152142156,0002,150
2004-04-0120621520621513,0002,150
2004-03-312072072072073,0002,070
2004-03-301981981981984,0001,980
2004-03-2919819819719813,0001,980
2004-03-2619519919519614,0001,960
2004-03-252102132062139,0002,130
2004-03-2420620620620611,0002,060
2004-03-2321421420520515,0002,050
2004-03-222042152042155,0002,150
2004-03-192032032022029,0002,020
2004-03-182052052032039,0002,030
2004-03-172032052032053,0002,050
2004-03-162042042032038,0002,030
2004-03-152042042042041,0002,040
2004-03-122012052012054,0002,050
2004-03-112032032002014,0002,010
2004-03-102022032022039,0002,030
2004-03-091992021992025,0002,020
2004-03-081982001981985,0001,980
2004-03-051982001982005,0002,000
2004-03-041981981981982,0001,980
2004-03-031971981971984,0001,980
2004-03-021961971961972,0001,970
2004-03-011961961961961,0001,960
2004-02-271991991961964,0001,960
2004-02-261941961941964,0001,960
2004-02-251921951921955,0001,950
2004-02-241951951901903,0001,900
2004-02-231951951951952,0001,950
2004-02-201951951951952,0001,950
2004-02-191911941911942,0001,940
2004-02-171931941931943,0001,940
2004-02-161951951951953,0001,950
2004-02-131951961951964,0001,960
2004-02-121981981951953,0001,950
2004-02-101981981971989,0001,980
2004-02-091971971971971,0001,970
2004-02-061982001982003,0002,000
2004-02-051981981961963,0001,960
2004-02-041961981961983,0001,980
2004-02-031981981981981,0001,980
2004-02-022002002002002,0002,000
2004-01-302002001981985,0001,980
2004-01-291971971971971,0001,970
2004-01-281971971971971,0001,970
2004-01-272002001971972,0001,970
2004-01-262042042042042,0002,040
2004-01-231991991991991,0001,990
2004-01-221991991991991,0001,990
2004-01-211991991991992,0001,990
2004-01-201991991991993,0001,990
2004-01-191991991991991,0001,990
2004-01-161971971971971,0001,970
2004-01-141961961961961,0001,960
2004-01-1319919919519512,0001,950
2004-01-081982001982003,0002,000
2004-01-071981981981981,0001,980
2004-01-061971981971982,0001,980

分割・併合履歴 ： [2017-09-27]1株→0.1株