1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 2018年

7413 (株)創健社 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,9602,0171,9602,0176002,017
2018-12-27---1,950-1,950
2018-12-261,8871,9901,8871,9501,1001,950
2018-12-252,0492,0491,9671,9671,3001,967
2018-12-211,9861,9861,9701,9706001,970
2018-12-201,9921,9921,9921,9922001,992
2018-12-19---1,990-1,990
2018-12-181,9901,9901,9901,9901001,990
2018-12-171,9951,9951,9951,9953001,995
2018-12-142,0002,0002,0002,0004002,000
2018-12-13---1,984-1,984
2018-12-12---1,984-1,984
2018-12-111,9781,9841,9781,9843001,984
2018-12-101,9781,9781,9781,9781001,978
2018-12-071,9961,9961,9711,9712001,971
2018-12-061,9901,9901,9661,9905001,990
2018-12-051,9891,9901,9891,9904001,990
2018-12-041,9731,9731,9731,9735001,973
2018-12-031,9901,9901,9901,9904001,990
2018-11-301,9901,9901,9901,9904001,990
2018-11-291,9891,9891,9881,9884001,988
2018-11-281,9881,9881,9881,9881001,988
2018-11-271,9701,9701,9701,9701001,970
2018-11-261,9891,9891,9891,9894001,989
2018-11-221,9901,9901,9601,9607001,960
2018-11-211,9451,9501,9451,9502001,950
2018-11-20---1,945-1,945
2018-11-191,9451,9451,9451,9451001,945
2018-11-161,9451,9451,9451,9453001,945
2018-11-15---1,926-1,926
2018-11-141,9261,9261,9261,9261001,926
2018-11-131,9261,9261,9261,9262001,926
2018-11-12---1,925-1,925
2018-11-091,9281,9281,9251,9254001,925
2018-11-081,9281,9291,9281,9283001,928
2018-11-071,9211,9241,9211,9242001,924
2018-11-061,9231,9231,9231,9231,1001,923
2018-11-05---1,979-1,979
2018-11-02---1,979-1,979
2018-11-011,9791,9791,9791,9791001,979
2018-10-31---1,963-1,963
2018-10-301,9631,9631,9631,9632001,963
2018-10-29---1,968-1,968
2018-10-26---1,968-1,968
2018-10-251,9881,9881,9681,9685001,968
2018-10-241,9681,9681,9681,9681001,968
2018-10-23---1,979-1,979
2018-10-22---1,979-1,979
2018-10-191,9751,9791,9751,9796001,979
2018-10-18---1,986-1,986
2018-10-17---1,986-1,986
2018-10-16---1,986-1,986
2018-10-151,9861,9861,9861,9861001,986
2018-10-121,9601,9651,9601,9652001,965
2018-10-111,9651,9651,9601,9602001,960
2018-10-101,9661,9661,9661,9661001,966
2018-10-09---1,966-1,966
2018-10-05---1,966-1,966
2018-10-04---1,966-1,966
2018-10-03---1,966-1,966
2018-10-021,9661,9661,9661,9661001,966
2018-10-01---1,980-1,980
2018-09-281,9801,9801,9801,9801001,980
2018-09-27---1,980-1,980
2018-09-261,9601,9801,9501,9805001,980
2018-09-251,9611,9611,9611,9615001,961
2018-09-211,9901,9901,9671,9787001,978
2018-09-20---1,992-1,992
2018-09-191,9841,9921,9841,9922001,992
2018-09-181,9501,9851,9501,9854001,985
2018-09-141,9511,9511,9511,9511001,951
2018-09-13---1,950-1,950
2018-09-121,9501,9501,9501,9501001,950
2018-09-111,9721,9721,9601,9605001,960
2018-09-102,0102,0102,0102,0102002,010
2018-09-072,0002,0002,0002,0005002,000
2018-09-06---1,989-1,989
2018-09-05---1,989-1,989
2018-09-041,9811,9891,9811,9893001,989
2018-09-031,9881,9881,9731,9732001,973
2018-08-311,9711,9711,9711,9711001,971
2018-08-301,9721,9721,9721,9722001,972
2018-08-291,9751,9751,9751,9751001,975
2018-08-281,9891,9891,9891,9891001,989
2018-08-271,9891,9891,9701,9706001,970
2018-08-241,9771,9771,9771,9774001,977
2018-08-231,9501,9901,9501,9903001,990
2018-08-221,9601,9601,9511,9512001,951
2018-08-211,9601,9601,9601,9601001,960
2018-08-201,9671,9671,9671,9673001,967
2018-08-171,9671,9671,9671,9671001,967
2018-08-161,9671,9671,9671,9671001,967
2018-08-15---1,985-1,985
2018-08-14---1,985-1,985
2018-08-13---1,985-1,985
2018-08-10---1,985-1,985
2018-08-091,9851,9851,9851,9851001,985
2018-08-081,9641,9841,9641,9844001,984
2018-08-071,9641,9641,9641,9641001,964
2018-08-061,9801,9801,9801,9801001,980
2018-08-03---2,008-2,008
2018-08-02---2,008-2,008
2018-08-01---2,008-2,008
2018-07-312,0082,0082,0082,0081002,008
2018-07-30---2,007-2,007
2018-07-272,0072,0072,0072,0073002,007
2018-07-26---2,007-2,007
2018-07-252,0072,0072,0072,0076002,007
2018-07-241,9992,0021,9992,0004002,000
2018-07-232,0082,0081,9651,9667001,966
2018-07-201,9701,9701,9701,9705001,970
2018-07-191,9901,9901,9701,9706001,970
2018-07-18---1,965-1,965
2018-07-171,9902,0041,9651,9651,3001,965
2018-07-131,9941,9941,9901,9904001,990
2018-07-121,9941,9941,9941,9941001,994
2018-07-11---1,994-1,994
2018-07-10---1,994-1,994
2018-07-091,9601,9941,9601,9944001,994
2018-07-061,9601,9601,9601,9601001,960
2018-07-051,9611,9611,9611,9611001,961
2018-07-04---1,984-1,984
2018-07-031,9841,9841,9841,9841001,984
2018-07-021,9951,9951,9841,9845001,984
2018-06-291,9881,9891,9841,9848001,984
2018-06-28---1,988-1,988
2018-06-271,9881,9881,9881,9881001,988
2018-06-261,9701,9781,9701,9782001,978
2018-06-251,9411,9411,9411,9414001,941
2018-06-221,9461,9461,9461,9464001,946
2018-06-211,9461,9461,9461,9461001,946
2018-06-201,9491,9491,9481,9483001,948
2018-06-19---1,948-1,948
2018-06-18---1,948-1,948
2018-06-15---1,948-1,948
2018-06-14---1,948-1,948
2018-06-131,9481,9481,9481,9482001,948
2018-06-121,9501,9501,9481,9482001,948
2018-06-111,9681,9681,9501,9505001,950
2018-06-081,9531,9531,9531,9535001,953
2018-06-07---1,990-1,990
2018-06-061,9901,9901,9901,9901001,990
2018-06-05---1,992-1,992
2018-06-04---1,992-1,992
2018-06-011,9931,9931,9921,9924001,992
2018-05-311,9941,9941,9941,9941001,994
2018-05-30---1,970-1,970
2018-05-291,9701,9701,9701,9701001,970
2018-05-281,9951,9951,9641,9642001,964
2018-05-251,9981,9981,9981,9983001,998
2018-05-24---1,965-1,965
2018-05-23---1,965-1,965
2018-05-221,9911,9911,9651,9655001,965
2018-05-211,9511,9511,9511,9513001,951
2018-05-181,9601,9601,9601,9601001,960
2018-05-171,9511,9511,9511,9512001,951
2018-05-161,9881,9881,9511,9516001,951
2018-05-15---1,950-1,950
2018-05-141,9501,9501,9501,9502001,950
2018-05-11---1,967-1,967
2018-05-101,9661,9671,9661,9672001,967
2018-05-091,9551,9551,9501,9502001,950
2018-05-08---1,945-1,945
2018-05-07---1,945-1,945
2018-05-021,9501,9501,9451,9455001,945
2018-05-011,9501,9501,9501,9501001,950
2018-04-271,9591,9591,9591,9591001,959
2018-04-26---1,959-1,959
2018-04-251,9991,9991,9591,9595001,959
2018-04-24---1,940-1,940
2018-04-231,9401,9401,9401,9401001,940
2018-04-20---1,936-1,936
2018-04-191,9361,9361,9361,9361001,936
2018-04-181,9401,9401,9381,9383001,938
2018-04-171,9351,9361,9351,9364001,936
2018-04-161,9411,9411,9401,9404001,940
2018-04-121,9911,9911,9431,9501,0001,950
2018-04-111,9451,9511,9451,9512001,951
2018-04-101,9451,9451,9451,9451001,945
2018-04-091,9461,9461,9461,9461001,946
2018-04-061,9501,9501,9491,9505001,950
2018-04-041,9521,9521,9511,9512001,951
2018-04-031,9961,9961,9561,9562001,956
2018-03-301,9901,9981,9501,9907001,990
2018-03-291,9312,0261,9311,9507001,950
2018-03-281,9061,9251,9061,9101,5001,910
2018-03-272,0362,0862,0362,0791,7002,079
2018-03-262,1202,1242,0502,0582,0002,058
2018-03-232,1252,1252,0942,1196002,119
2018-03-222,1372,1372,1012,1257002,125
2018-03-192,0712,0902,0702,0906002,090
2018-03-162,0702,0712,0702,0712002,071
2018-03-142,0652,0652,0652,0651002,065
2018-03-132,0652,0652,0652,0651002,065
2018-03-092,0522,0752,0502,0759002,075
2018-03-082,0632,0632,0632,0631002,063
2018-03-072,0502,0502,0502,0506002,050
2018-03-062,0452,0452,0452,0451002,045
2018-03-052,0502,0502,0452,0454002,045
2018-03-022,0492,0492,0312,0313002,031
2018-03-012,0502,0932,0482,0486002,048
2018-02-282,0502,0712,0502,0501,5002,050
2018-02-272,0502,0502,0492,0509002,050
2018-02-262,0912,0912,0502,0506002,050
2018-02-232,0512,0532,0412,0418002,041
2018-02-222,0652,0652,0652,0651002,065
2018-02-202,0442,0842,0442,0842002,084
2018-02-132,0942,0942,0942,0941002,094
2018-02-092,0512,0512,0502,0503002,050
2018-02-082,0602,0602,0512,0513002,051
2018-02-072,0502,0952,0502,0953002,095
2018-02-062,0952,0952,0502,0508002,050
2018-02-052,0952,0952,0952,0951002,095
2018-02-012,0902,0902,0852,0853002,085
2018-01-312,0802,0802,0802,0801002,080
2018-01-302,0902,0902,0802,0804002,080
2018-01-292,0592,0802,0592,0804002,080
2018-01-262,0552,0552,0552,0551002,055
2018-01-252,0882,0882,0552,0555002,055
2018-01-242,0892,0892,0392,0392002,039
2018-01-232,0422,0942,0422,0464002,046
2018-01-222,0422,0422,0422,0425002,042
2018-01-192,0352,0352,0352,0351002,035
2018-01-182,0102,0102,0102,0102002,010
2018-01-171,9972,0401,9972,0404002,040
2018-01-162,0102,0102,0102,0105002,010
2018-01-152,0102,0102,0102,0102002,010
2018-01-111,9951,9951,9951,9951001,995
2018-01-092,0002,0002,0002,0009002,000
2018-01-052,0002,0002,0002,0001002,000
2018-01-041,9992,0001,9902,0006002,000

分割・併合履歴 ： [2017-09-27]1株→0.1株