1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 2019年

7413 (株)創健社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0982,0982,0982,0982002,098
2019-12-27---2,042-2,042
2019-12-262,0422,0422,0422,0422002,042
2019-12-252,0512,0962,0462,0461,0002,046
2019-12-242,0512,0512,0512,0512002,051
2019-12-232,0402,0502,0402,0503002,050
2019-12-20---2,005-2,005
2019-12-19---2,005-2,005
2019-12-18---2,005-2,005
2019-12-172,0052,0052,0052,0051,0002,005
2019-12-162,0052,0052,0052,0051,6002,005
2019-12-132,0052,0302,0052,0301,1002,030
2019-12-12---2,005-2,005
2019-12-112,0052,0052,0052,0056,4002,005
2019-12-102,0002,0002,0002,0001002,000
2019-12-09---2,035-2,035
2019-12-06---2,035-2,035
2019-12-052,0302,0352,0302,0356002,035
2019-12-04---2,030-2,030
2019-12-03---2,030-2,030
2019-12-02---2,030-2,030
2019-11-291,9952,0301,9952,0303002,030
2019-11-282,0012,0012,0012,0013002,001
2019-11-272,0002,0002,0002,0005002,000
2019-11-26---2,035-2,035
2019-11-252,0352,0352,0352,0353002,035
2019-11-222,0352,0352,0352,0353002,035
2019-11-212,0202,0302,0202,0303002,030
2019-11-202,0132,0132,0122,0122002,012
2019-11-192,0402,0402,0402,0403002,040
2019-11-182,0252,0252,0252,0251002,025
2019-11-15---2,025-2,025
2019-11-14---2,025-2,025
2019-11-132,0392,0392,0252,0252002,025
2019-11-122,0362,0362,0362,0362002,036
2019-11-11---1,996-1,996
2019-11-081,9961,9961,9961,9961001,996
2019-11-072,0462,0462,0462,0462002,046
2019-11-06---2,000-2,000
2019-11-052,0002,0002,0002,0003002,000
2019-11-011,9991,9991,9991,9991001,999
2019-10-312,0492,0492,0492,0491002,049
2019-10-302,0482,0482,0482,0482002,048
2019-10-29---2,048-2,048
2019-10-28---2,048-2,048
2019-10-252,0482,0482,0482,0483002,048
2019-10-242,0152,0152,0122,0124002,012
2019-10-232,0052,0491,9802,0491,8002,049
2019-10-211,9891,9891,9891,9892001,989
2019-10-181,9792,0001,9792,0002002,000
2019-10-171,9991,9991,9991,9991001,999
2019-10-16---1,996-1,996
2019-10-151,9961,9961,9961,9961001,996
2019-10-111,9561,9561,9561,9561001,956
2019-10-101,9951,9951,9951,9951001,995
2019-10-09---1,955-1,955
2019-10-08---1,955-1,955
2019-10-071,9551,9551,9551,9551001,955
2019-10-04---2,005-2,005
2019-10-03---2,005-2,005
2019-10-02---2,005-2,005
2019-10-01---2,005-2,005
2019-09-30---2,005-2,005
2019-09-27---2,005-2,005
2019-09-262,0052,0052,0052,0051002,005
2019-09-252,0002,0052,0002,0054002,005
2019-09-241,9951,9951,9951,9951001,995
2019-09-201,9891,9901,9891,9902001,990
2019-09-19---1,985-1,985
2019-09-181,9801,9851,9801,9852001,985
2019-09-171,9751,9751,9681,9682001,968
2019-09-131,9751,9751,9751,9751001,975
2019-09-12---1,945-1,945
2019-09-111,9451,9451,9451,9451001,945
2019-09-101,9551,9741,9551,9743001,974
2019-09-09---1,955-1,955
2019-09-06---1,955-1,955
2019-09-051,9551,9551,9551,9552001,955
2019-09-041,9601,9601,9601,9604001,960
2019-09-03---1,960-1,960
2019-09-02---1,960-1,960
2019-08-301,9581,9601,9581,9604001,960
2019-08-29---1,930-1,930
2019-08-28---1,930-1,930
2019-08-27---1,930-1,930
2019-08-261,9301,9301,9301,9304001,930
2019-08-231,9491,9491,9451,9453001,945
2019-08-221,9601,9601,9601,9601001,960
2019-08-21---1,960-1,960
2019-08-201,9601,9601,9601,9601001,960
2019-08-19---1,973-1,973
2019-08-161,9331,9731,9331,9736001,973
2019-08-151,9331,9331,9331,9334001,933
2019-08-141,9731,9731,9731,9731001,973
2019-08-131,9351,9361,9351,9363001,936
2019-08-09---1,936-1,936
2019-08-08---1,936-1,936
2019-08-07---1,936-1,936
2019-08-061,9361,9361,9361,9361001,936
2019-08-05---1,940-1,940
2019-08-021,9791,9791,9401,9402001,940
2019-08-01---1,979-1,979
2019-07-311,9791,9791,9791,9793001,979
2019-07-30---1,940-1,940
2019-07-29---1,940-1,940
2019-07-261,9401,9401,9401,9401001,940
2019-07-251,9891,9891,9501,9501,0001,950
2019-07-241,9451,9701,9451,9703001,970
2019-07-231,9731,9741,9551,9554001,955
2019-07-22---1,941-1,941
2019-07-191,9411,9411,9411,9411001,941
2019-07-181,9411,9411,9411,9411001,941
2019-07-171,9421,9421,9421,9421001,942
2019-07-161,9421,9421,9421,9422001,942
2019-07-121,9741,9741,9741,9741001,974
2019-07-111,9501,9501,9501,9501001,950
2019-07-101,9451,9451,9451,9452001,945
2019-07-09---1,950-1,950
2019-07-081,9511,9511,9501,9504001,950
2019-07-05---1,950-1,950
2019-07-041,9511,9511,9501,9503001,950
2019-07-03---1,975-1,975
2019-07-02---1,975-1,975
2019-07-011,9751,9751,9751,9753001,975
2019-06-281,9401,9401,9401,9401001,940
2019-06-27---1,940-1,940
2019-06-261,9301,9401,9301,9402001,940
2019-06-251,9701,9701,9701,9703001,970
2019-06-241,9701,9701,9701,9701001,970
2019-06-211,9401,9501,9151,9504001,950
2019-06-20---1,915-1,915
2019-06-19---1,915-1,915
2019-06-18---1,915-1,915
2019-06-17---1,915-1,915
2019-06-141,9151,9151,9131,9153001,915
2019-06-131,9271,9271,9161,9166001,916
2019-06-121,9501,9501,9501,9501001,950
2019-06-111,9571,9581,9551,9553001,955
2019-06-101,9481,9481,9481,9484001,948
2019-06-071,9481,9481,9481,9481001,948
2019-06-06---1,921-1,921
2019-06-051,9701,9701,9001,9211,8001,921
2019-06-041,9701,9701,9701,9704001,970
2019-06-03---1,990-1,990
2019-05-311,9901,9901,9901,9902001,990
2019-05-301,9751,9751,9701,9753001,975
2019-05-291,9861,9861,9801,9803001,980
2019-05-282,0002,0002,0002,0001002,000
2019-05-272,0022,0041,9901,9904001,990
2019-05-242,0022,0022,0022,0021002,002
2019-05-232,0022,0022,0022,0021002,002
2019-05-221,9861,9861,9861,9861001,986
2019-05-212,0072,0082,0072,0082002,008
2019-05-201,9972,0191,9851,9856001,985
2019-05-172,0002,0251,9851,9862,5001,986
2019-05-162,0372,0742,0372,0745002,074
2019-05-151,9971,9971,9971,9971001,997
2019-05-142,0052,0472,0042,0474002,047
2019-05-13---2,005-2,005
2019-05-10---2,005-2,005
2019-05-092,0062,0062,0052,0052002,005
2019-05-08---2,006-2,006
2019-05-072,0052,0062,0052,0065002,006
2019-04-261,9971,9981,9971,9984001,998
2019-04-251,9911,9911,9911,9914001,991
2019-04-241,9971,9971,9911,9913001,991
2019-04-23---1,997-1,997
2019-04-221,9971,9971,9971,9971001,997
2019-04-19---1,965-1,965
2019-04-18---1,965-1,965
2019-04-171,9651,9661,9651,9658001,965
2019-04-16---1,988-1,988
2019-04-151,9951,9951,9881,9882001,988
2019-04-122,0382,0382,0382,0381002,038
2019-04-112,0002,0492,0002,0492002,049
2019-04-101,9961,9961,9961,9961001,996
2019-04-09---2,085-2,085
2019-04-082,0932,0932,0412,0858002,085
2019-04-05---2,008-2,008
2019-04-041,9682,0081,9682,0084002,008
2019-04-031,9681,9681,9611,9654001,965
2019-04-02---1,971-1,971
2019-04-011,9702,0001,9701,9715001,971
2019-03-291,9661,9661,9661,9661001,966
2019-03-282,0162,0162,0162,0161002,016
2019-03-272,0042,0071,9582,0071,2002,007
2019-03-262,1512,1652,1082,1642,1002,164
2019-03-252,1182,1642,1182,1641,0002,164
2019-03-222,0882,1182,0882,1183002,118
2019-03-202,1132,1152,0882,0885002,088
2019-03-192,1002,1102,0712,1095002,109
2019-03-182,1122,1122,1102,1102002,110
2019-03-152,0622,0642,0622,0642002,064
2019-03-142,0992,1002,0992,1002002,100
2019-03-13---2,080-2,080
2019-03-122,0882,0882,0802,0802002,080
2019-03-112,0962,0962,0862,0862002,086
2019-03-082,1192,1192,0692,0692002,069
2019-03-072,0642,1242,0642,1143002,114
2019-03-062,0632,1002,0632,1003002,100
2019-03-052,1002,1262,0612,0614002,061
2019-03-042,1002,1002,1002,1001002,100
2019-03-01---2,070-2,070
2019-02-282,1292,1292,0702,0705002,070
2019-02-272,1102,1292,0622,1298002,129
2019-02-262,1002,1392,1002,1007002,100
2019-02-252,1292,1292,1292,1294002,129
2019-02-22---2,045-2,045
2019-02-212,0452,0452,0452,0452002,045
2019-02-20---2,070-2,070
2019-02-19---2,070-2,070
2019-02-182,0382,0702,0382,0707002,070
2019-02-15---2,038-2,038
2019-02-14---2,038-2,038
2019-02-132,0352,0382,0352,0383002,038
2019-02-122,0302,0301,9951,9957001,995
2019-02-082,0052,0192,0052,0192002,019
2019-02-072,0102,0392,0102,0392002,039
2019-02-062,0392,0392,0392,0392002,039
2019-02-05---2,009-2,009
2019-02-042,0082,0092,0082,0092002,009
2019-02-012,0482,0482,0482,0486002,048
2019-01-311,9821,9821,9701,9706001,970
2019-01-30---1,982-1,982
2019-01-291,9821,9821,9821,9829001,982
2019-01-281,9821,9821,9821,9825001,982
2019-01-252,0002,0001,9821,9825001,982
2019-01-242,0002,0002,0002,0006002,000
2019-01-231,9902,0591,9902,0091,2002,009
2019-01-221,9781,9781,9731,9732001,973
2019-01-211,9791,9891,9711,9724001,972
2019-01-18---1,970-1,970
2019-01-172,0072,0071,9701,9701,1001,970
2019-01-161,9851,9851,9721,9722001,972
2019-01-151,9901,9901,9901,9901001,990
2019-01-111,9711,9901,9711,9903001,990
2019-01-101,9951,9981,9951,9985001,998
2019-01-09---1,973-1,973
2019-01-082,0242,0241,9721,9731,6001,973
2019-01-072,0792,0792,0742,0743002,074
2019-01-042,0012,0292,0012,0292002,029

分割・併合履歴 ： [2017-09-27]1株→0.1株