1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 2016年

7413 (株)創健社 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301801801801801,0001,800
2016-12-291791791791791,0001,790
2016-12-2817618017618016,0001,800
2016-12-271791801781789,0001,780
2016-12-261811811811818,0001,810
2016-12-221791791791794,0001,790
2016-12-211791791771777,0001,770
2016-12-201801801801801,0001,800
2016-12-1918018017918011,0001,800
2016-12-161791791791791,0001,790
2016-12-151791791791793,0001,790
2016-12-141781781781781,0001,780
2016-12-1318018017917910,0001,790
2016-12-121801811801812,0001,810
2016-12-091791791791791,0001,790
2016-12-071771771771773,0001,770
2016-12-061781781771772,0001,770
2016-12-051801801771774,0001,770
2016-12-021781781781782,0001,780
2016-11-301821821771816,0001,810
2016-11-281821821821821,0001,820
2016-11-251761771761776,0001,770
2016-11-241771771771773,0001,770
2016-11-221781781781781,0001,780
2016-11-2117518217517812,0001,780
2016-11-181741751741759,0001,750
2016-11-141771771741743,0001,740
2016-11-101731761731762,0001,760
2016-11-091741741731736,0001,730
2016-11-081741741741741,0001,740
2016-11-0417417617417610,0001,760
2016-11-021771791771784,0001,780
2016-11-011821821771773,0001,770
2016-10-311821821821825,0001,820
2016-10-271801821801825,0001,820
2016-10-251801801801806,0001,800
2016-10-241771791771795,0001,790
2016-10-211751751741744,0001,740
2016-10-201761761761762,0001,760
2016-10-191761761761761,0001,760
2016-10-171791791791793,0001,790
2016-10-121741751731757,0001,750
2016-10-111791791791791,0001,790
2016-10-061751751731743,0001,740
2016-10-051731751731754,0001,750
2016-10-041741741741742,0001,740
2016-09-3017617617217511,0001,750
2016-09-2917517717217216,0001,720
2016-09-281781781761762,0001,760
2016-09-261831831831833,0001,830
2016-09-231791791791791,0001,790
2016-09-201751751751751,0001,750
2016-09-161751751751751,0001,750
2016-09-091751751751752,0001,750
2016-09-071751751751751,0001,750
2016-09-061761761761763,0001,760
2016-08-311781781761763,0001,760
2016-08-301781781781782,0001,780
2016-08-251811811771775,0001,770
2016-08-241801811791813,0001,810
2016-08-231801801801802,0001,800
2016-08-161781791781792,0001,790
2016-08-151781781781781,0001,780
2016-08-121801801781782,0001,780
2016-08-101811811811812,0001,810
2016-08-031781781781781,0001,780
2016-08-021801821781825,0001,820
2016-08-011781821781825,0001,820
2016-07-291831831781783,0001,780
2016-07-281771771771771,0001,770
2016-07-261781781781781,0001,780
2016-07-251831831781789,0001,780
2016-07-221791841791842,0001,840
2016-07-191771771771771,0001,770
2016-07-151761781761782,0001,780
2016-07-131781781781782,0001,780
2016-07-121831831831832,0001,830
2016-07-111851851851852,0001,850
2016-07-041801801801803,0001,800
2016-06-301781781781781,0001,780
2016-06-271841841741744,0001,740
2016-06-241771771731765,0001,760
2016-06-231811811811811,0001,810
2016-06-221801801801801,0001,800
2016-06-201751801751803,0001,800
2016-06-171761801761802,0001,800
2016-06-161731731731731,0001,730
2016-06-151761761761762,0001,760
2016-06-141761761761761,0001,760
2016-06-101761761761762,0001,760
2016-06-071801801801802,0001,800
2016-06-061761801761802,0001,800
2016-06-021781781781781,0001,780
2016-05-311811811811812,0001,810
2016-05-271791801781805,0001,800
2016-05-251871871771848,0001,840
2016-05-241811851811854,0001,850
2016-05-231761811761815,0001,810
2016-05-201781781761763,0001,760
2016-05-1917819117718252,0001,820
2016-05-1819019718719736,0001,970
2016-05-1717918917918918,0001,890
2016-05-1617517917517916,0001,790
2016-05-131751751751752,0001,750
2016-05-121751761751763,0001,760
2016-05-061781781741742,0001,740
2016-05-021731731731731,0001,730
2016-04-281791791721736,0001,730
2016-04-261751751731745,0001,740
2016-04-251791791791794,0001,790
2016-04-221741741741744,0001,740
2016-04-211741741741741,0001,740
2016-04-181701701701701,0001,700
2016-04-151711711701706,0001,700
2016-04-141711711711711,0001,710
2016-04-131741741741741,0001,740
2016-04-081751751751751,0001,750
2016-04-061751751751751,0001,750
2016-04-041731731731732,0001,730
2016-04-011751751751751,0001,750
2016-03-311751801751755,0001,750
2016-03-301761761761763,0001,760
2016-03-2917918217918115,0001,810
2016-03-2819319419119415,0001,940
2016-03-251921921901919,0001,910
2016-03-241891911891914,0001,910
2016-03-2219019019019010,0001,900
2016-03-181871871871874,0001,870
2016-03-171871871871873,0001,870
2016-03-141901901871872,0001,870
2016-03-111861901861867,0001,860
2016-03-101881891861864,0001,860
2016-03-081881881881881,0001,880
2016-03-071871881871883,0001,880
2016-02-291891891861864,0001,860
2016-02-251851851821846,0001,840
2016-02-241851851841844,0001,840
2016-02-191801801801801,0001,800
2016-02-181781781781783,0001,780
2016-02-171701701701701,0001,700
2016-02-161721721721721,0001,720
2016-02-151781781701726,0001,720
2016-02-121781781751755,0001,750
2016-02-101801801791804,0001,800
2016-02-091801801801802,0001,800
2016-02-051831831801834,0001,830
2016-02-041831851831852,0001,850
2016-02-031841841841843,0001,840
2016-02-021831831831834,0001,830
2016-01-291781781781781,0001,780
2016-01-261831831831833,0001,830
2016-01-251801801801802,0001,800
2016-01-221781781771772,0001,770
2016-01-211751751711716,0001,710
2016-01-201771801771804,0001,800
2016-01-151791791791791,0001,790
2016-01-141761761761761,0001,760
2016-01-121801801801801,0001,800
2016-01-081801801801804,0001,800
2016-01-071811811811812,0001,810
2016-01-051821821811815,0001,810
2016-01-041821821811816,0001,810

分割・併合履歴 ： [2017-09-27]1株→0.1株