1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 2014年

7413 (株)創健社 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301301301301302,0001,300
2014-12-291281281281285,0001,280
2014-12-251291301271279,0001,270
2014-12-241291291281296,0001,290
2014-12-221271291271299,0001,290
2014-12-191281281271272,0001,270
2014-12-171271271271271,0001,270
2014-12-161271271261264,0001,260
2014-12-151271271271272,0001,270
2014-12-121271271271271,0001,270
2014-12-091281281281282,0001,280
2014-12-081281291281292,0001,290
2014-12-051281291281288,0001,280
2014-12-041301301281285,0001,280
2014-12-031301301301302,0001,300
2014-12-021271301271303,0001,300
2014-12-011301301301307,0001,300
2014-11-281271301271302,0001,300
2014-11-271301301291306,0001,300
2014-11-261291301291302,0001,300
2014-11-251301301301306,0001,300
2014-11-211311311301303,0001,300
2014-11-201301311301314,0001,310
2014-11-191261261251255,0001,250
2014-11-181261261261261,0001,260
2014-11-171271271271271,0001,270
2014-11-141301301261275,0001,270
2014-11-121301311291313,0001,310
2014-11-111301311301304,0001,300
2014-11-071301301301301,0001,300
2014-11-051291291291291,0001,290
2014-10-311291291291291,0001,290
2014-10-301221291221296,0001,290
2014-10-291221221221221,0001,220
2014-10-281251251251251,0001,250
2014-10-271231231231233,0001,230
2014-10-231251251231233,0001,230
2014-10-221221221221221,0001,220
2014-10-211231231211213,0001,210
2014-10-201211211201218,0001,210
2014-10-171211211211213,0001,210
2014-10-161211211201216,0001,210
2014-10-1412512512112114,0001,210
2014-10-101291291271274,0001,270
2014-10-091311311301304,0001,300
2014-10-081301321301322,0001,320
2014-10-071311321311323,0001,320
2014-10-061311311301304,0001,300
2014-10-031281321281324,0001,320
2014-10-0213213312512941,0001,290
2014-10-011381381371384,0001,380
2014-09-301431431431431,0001,430
2014-09-291401431401433,0001,430
2014-09-261401441391437,0001,430
2014-09-251381381381384,0001,380
2014-09-241361371361374,0001,370
2014-09-191381381381381,0001,380
2014-09-181351351351351,0001,350
2014-09-121371391351353,0001,350
2014-09-1113713713213511,0001,350
2014-09-101421421351406,0001,400
2014-09-091421421421422,0001,420
2014-09-081421421421421,0001,420
2014-09-011401411401412,0001,410
2014-08-291431431431433,0001,430
2014-08-281431431421423,0001,420
2014-08-271361411361406,0001,400
2014-08-261431431401403,0001,400
2014-08-251371431371438,0001,430
2014-08-221361391361394,0001,390
2014-08-211391391391391,0001,390
2014-08-201381391371394,0001,390
2014-08-181361401361404,0001,400
2014-08-141351381351382,0001,380
2014-08-111391391391391,0001,390
2014-08-081361381361383,0001,380
2014-08-061411411411411,0001,410
2014-08-051361391361393,0001,390
2014-08-041411411381383,0001,380
2014-08-011381421371417,0001,410
2014-07-311411431381436,0001,430
2014-07-3014714814214513,0001,450
2014-07-291451451421423,0001,420
2014-07-2813615313614413,0001,440
2014-07-251351361351365,0001,360
2014-07-2413713713313611,0001,360
2014-07-2313514913513652,0001,360
2014-07-221321351321353,0001,350
2014-07-181331331331332,0001,330
2014-07-1713813813313512,0001,350
2014-07-161351351351351,0001,350
2014-07-151401401341355,0001,350
2014-07-141341371341374,0001,370
2014-07-111361361341347,0001,340
2014-07-101381381371372,0001,370
2014-07-091401411371377,0001,370
2014-07-081371381371383,0001,380
2014-07-071381391381385,0001,380
2014-07-041401401381384,0001,380
2014-07-031401401401405,0001,400
2014-07-02141164139139106,0001,390
2014-07-011391391371376,0001,370
2014-06-301441441391393,0001,390
2014-06-2714714714014314,0001,430
2014-06-2615015413914934,0001,490
2014-06-25131170131149291,0001,490
2014-06-241241261241265,0001,260
2014-06-231231231231231,0001,230
2014-06-201221231221236,0001,230
2014-06-1912412412112214,0001,220
2014-06-181201201201202,0001,200
2014-06-171241241241242,0001,240
2014-06-161231251201253,0001,250
2014-06-121241241231232,0001,230
2014-06-091251251241242,0001,240
2014-06-061281281281282,0001,280
2014-06-0412012812012815,0001,280
2014-06-031231231231231,0001,230
2014-06-021251261251263,0001,260
2014-05-301271291271285,0001,280
2014-05-291251251251251,0001,250
2014-05-281291291281282,0001,280
2014-05-271231281231265,0001,260
2014-05-261261261181187,0001,180
2014-05-231201261201263,0001,260
2014-05-221171171171172,0001,170
2014-05-2112212211311410,0001,140
2014-05-201241241241241,0001,240
2014-05-191221221191195,0001,190
2014-05-161211261211262,0001,260
2014-05-151221221221222,0001,220
2014-05-141261261261262,0001,260
2014-05-121211211211212,0001,210
2014-05-091211211211211,0001,210
2014-05-081221221221221,0001,220
2014-05-071261261261261,0001,260
2014-04-301301301301301,0001,300
2014-04-281301301301301,0001,300
2014-04-251251251251253,0001,250
2014-04-241291291251252,0001,250
2014-04-231271271241242,0001,240
2014-04-211251291251293,0001,290
2014-04-181221271221272,0001,270
2014-04-171221221221221,0001,220
2014-04-111271271261262,0001,260
2014-04-101221271221223,0001,220
2014-04-091211211211211,0001,210
2014-04-081331331291293,0001,290
2014-04-041321321321323,0001,320
2014-04-021241371241376,0001,370
2014-04-011291291291291,0001,290
2014-03-311331331321322,0001,320
2014-03-281331331331331,0001,330
2014-03-271281341281347,0001,340
2014-03-261401461351437,0001,430
2014-03-251431431401407,0001,400
2014-03-241391391391392,0001,390
2014-03-201371381371382,0001,380
2014-03-191351351351354,0001,350
2014-03-181351351351351,0001,350
2014-03-171351351351352,0001,350
2014-03-141381381351357,0001,350
2014-03-131381381381381,0001,380
2014-03-121381381381381,0001,380
2014-03-111401401401402,0001,400
2014-03-071421421351367,0001,360
2014-03-061361361361361,0001,360
2014-03-051421421391394,0001,390
2014-03-041321321321321,0001,320
2014-03-031321321321321,0001,320
2014-02-281361361321328,0001,320
2014-02-271351351341347,0001,340
2014-02-261331331331331,0001,330
2014-02-2514015413113456,0001,340
2014-02-241391391361363,0001,360
2014-02-211361361361361,0001,360
2014-02-201371371351352,0001,350
2014-02-181371371371371,0001,370
2014-02-141321321321321,0001,320
2014-02-131341341341341,0001,340
2014-02-121421431371394,0001,390
2014-02-101351351351351,0001,350
2014-02-071321351321358,0001,350
2014-02-061351361351364,0001,360
2014-02-051261371261368,0001,360
2014-02-0413513511412621,0001,260
2014-02-0314814813814310,0001,430
2014-01-311481481481481,0001,480
2014-01-301441441441443,0001,440
2014-01-291421481421486,0001,480
2014-01-2714314514314319,0001,430
2014-01-241481481481487,0001,480
2014-01-231501501491504,0001,500
2014-01-2215615614915019,0001,500
2014-01-2115715715515510,0001,550
2014-01-2015316015315615,0001,560
2014-01-171531531511517,0001,510
2014-01-161551581521528,0001,520
2014-01-1515015314415214,0001,520
2014-01-1414716614514583,0001,450
2014-01-101451451431432,0001,430
2014-01-091441471441464,0001,460
2014-01-071441471441475,0001,470
2014-01-0615015014314320,0001,430

分割・併合履歴 ： [2017-09-27]1株→0.1株