1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 2020年

7413 (株)創健社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0622,0622,0622,0622002,062
2020-12-292,0902,1122,0422,1121,1002,112
2020-12-282,0402,0402,0402,0401002,040
2020-12-252,0402,0402,0402,0403002,040
2020-12-242,0392,0402,0392,0402002,040
2020-12-232,0212,0212,0212,0211002,021
2020-12-222,0392,0392,0392,0391002,039
2020-12-212,0202,0202,0202,0202002,020
2020-12-182,0602,0602,0212,0212002,021
2020-12-172,0342,0342,0342,0341002,034
2020-12-16---2,040-2,040
2020-12-15---2,040-2,040
2020-12-14---2,040-2,040
2020-12-11---2,040-2,040
2020-12-10---2,040-2,040
2020-12-092,0402,0402,0402,0406,3002,040
2020-12-08---2,040-2,040
2020-12-072,0402,0402,0402,0401002,040
2020-12-04---2,050-2,050
2020-12-03---2,050-2,050
2020-12-02---2,050-2,050
2020-12-012,0502,0502,0502,0501002,050
2020-11-302,0842,0842,0512,0512002,051
2020-11-27---2,040-2,040
2020-11-262,0412,0902,0402,0408002,040
2020-11-252,0902,0902,0902,0904002,090
2020-11-242,0562,0652,0152,0626002,062
2020-11-202,0502,0552,0502,0553002,055
2020-11-19---2,056-2,056
2020-11-182,0622,0622,0062,0561,2002,056
2020-11-172,0432,0432,0132,0134002,013
2020-11-16---2,049-2,049
2020-11-13---2,049-2,049
2020-11-122,0202,0492,0042,0494002,049
2020-11-112,0082,0202,0082,0206002,020
2020-11-102,0962,1002,0072,0082,5002,008
2020-11-09---2,060-2,060
2020-11-062,0972,0972,0602,0605002,060
2020-11-05---2,001-2,001
2020-11-04---2,001-2,001
2020-11-022,0012,0012,0012,0013002,001
2020-10-302,0022,0022,0022,0021002,002
2020-10-292,0182,0182,0182,0181002,018
2020-10-282,0492,0982,0482,0977002,097
2020-10-27---2,005-2,005
2020-10-262,0052,0052,0052,0053002,005
2020-10-232,0032,0032,0002,0005002,000
2020-10-222,0492,0492,0032,0032002,003
2020-10-212,0012,0012,0012,0011002,001
2020-10-202,0202,0702,0202,0203002,020
2020-10-192,0262,0262,0202,0203002,020
2020-10-162,0262,0262,0262,0261002,026
2020-10-15---2,060-2,060
2020-10-14---2,060-2,060
2020-10-13---2,060-2,060
2020-10-122,0012,1102,0002,0607002,060
2020-10-09---2,001-2,001
2020-10-082,0012,0012,0012,0011002,001
2020-10-07---2,003-2,003
2020-10-06---2,003-2,003
2020-10-052,0032,0032,0032,0031002,003
2020-10-022,0062,0382,0062,0382002,038
2020-09-302,0502,0502,0042,0042002,004
2020-09-29---2,047-2,047
2020-09-28---2,047-2,047
2020-09-252,0472,0472,0472,0477002,047
2020-09-242,0402,0402,0402,0402002,040
2020-09-232,0192,0392,0182,0394002,039
2020-09-182,0392,0402,0392,0404002,040
2020-09-17---1,999-1,999
2020-09-16---1,999-1,999
2020-09-15---1,999-1,999
2020-09-141,9991,9991,9991,9991001,999
2020-09-11---2,000-2,000
2020-09-102,0002,0002,0002,0001002,000
2020-09-092,0012,0012,0012,0013002,001
2020-09-08---2,030-2,030
2020-09-07---2,030-2,030
2020-09-041,9902,0301,9902,0305002,030
2020-09-032,0442,0442,0002,0005002,000
2020-09-022,0442,0442,0442,0441002,044
2020-09-012,0002,0002,0002,0002002,000
2020-08-31---1,978-1,978
2020-08-28---1,978-1,978
2020-08-271,9981,9981,9781,9783001,978
2020-08-26---2,000-2,000
2020-08-251,9802,0001,9802,0006002,000
2020-08-242,0182,0182,0182,0182002,018
2020-08-212,0142,0141,9781,9782001,978
2020-08-202,0142,0142,0142,0141002,014
2020-08-19---1,974-1,974
2020-08-18---1,974-1,974
2020-08-171,9101,9741,9101,9741,2001,974
2020-08-14---1,950-1,950
2020-08-131,9501,9501,9501,9501001,950
2020-08-121,9902,0501,9902,0007002,000
2020-08-112,0002,0102,0002,0106002,010
2020-08-07---2,000-2,000
2020-08-062,0002,0002,0002,0001002,000
2020-08-051,9801,9801,9801,9801001,980
2020-08-042,0002,0002,0002,0002002,000
2020-08-031,9992,0001,9802,0006002,000
2020-07-311,9981,9981,9981,9981001,998
2020-07-301,9601,9801,9601,9803001,980
2020-07-291,9601,9601,9201,9203001,920
2020-07-28---2,000-2,000
2020-07-271,9852,0001,9852,0006002,000
2020-07-221,9851,9851,9851,9851001,985
2020-07-21---1,980-1,980
2020-07-201,9601,9801,9601,9803001,980
2020-07-17---1,960-1,960
2020-07-16---1,960-1,960
2020-07-15---1,960-1,960
2020-07-14---1,960-1,960
2020-07-13---1,960-1,960
2020-07-101,9601,9601,9601,9601001,960
2020-07-09---1,970-1,970
2020-07-08---1,970-1,970
2020-07-07---1,970-1,970
2020-07-06---1,970-1,970
2020-07-031,9701,9701,9701,9701001,970
2020-07-02---1,960-1,960
2020-07-01---1,960-1,960
2020-06-301,9601,9601,9601,9601001,960
2020-06-29---1,999-1,999
2020-06-26---1,999-1,999
2020-06-251,9802,0001,9701,9998001,999
2020-06-241,9811,9811,9801,9802001,980
2020-06-231,9651,9651,9651,9651001,965
2020-06-22---1,965-1,965
2020-06-19---1,965-1,965
2020-06-18---1,965-1,965
2020-06-17---1,965-1,965
2020-06-16---1,965-1,965
2020-06-15---1,965-1,965
2020-06-12---1,965-1,965
2020-06-112,0102,0101,9651,9654001,965
2020-06-101,9751,9751,9701,9706,4001,970
2020-06-09---1,971-1,971
2020-06-08---1,971-1,971
2020-06-051,9711,9711,9711,9712001,971
2020-06-04---1,998-1,998
2020-06-031,9701,9981,9701,9982001,998
2020-06-021,9631,9631,9631,9633001,963
2020-06-01---1,999-1,999
2020-05-291,9991,9991,9991,9991001,999
2020-05-28---2,000-2,000
2020-05-27---2,000-2,000
2020-05-26---2,000-2,000
2020-05-251,9932,0001,9932,0004002,000
2020-05-221,9361,9801,9361,9803001,980
2020-05-21---1,935-1,935
2020-05-20---1,935-1,935
2020-05-19---1,935-1,935
2020-05-181,9351,9351,9351,9351001,935
2020-05-151,9751,9751,9751,9751001,975
2020-05-14---1,950-1,950
2020-05-13---1,950-1,950
2020-05-121,9511,9511,9501,9502001,950
2020-05-11---1,985-1,985
2020-05-081,9851,9851,9851,9851001,985
2020-05-071,9991,9991,9991,9991001,999
2020-05-011,9601,9991,9601,9996001,999
2020-04-30---1,949-1,949
2020-04-28---1,949-1,949
2020-04-271,9491,9491,9491,9493001,949
2020-04-24---1,880-1,880
2020-04-23---1,880-1,880
2020-04-221,8801,8801,8801,8801001,880
2020-04-21---1,910-1,910
2020-04-20---1,910-1,910
2020-04-171,9101,9101,9101,9102001,910
2020-04-16---1,900-1,900
2020-04-151,9001,9001,9001,9001001,900
2020-04-14---1,900-1,900
2020-04-131,9001,9001,9001,9004001,900
2020-04-101,9301,9301,8751,8754001,875
2020-04-09---1,915-1,915
2020-04-081,8011,9171,8011,9156001,915
2020-04-071,8201,8201,8101,8103001,810
2020-04-06---1,823-1,823
2020-04-031,8231,8231,8231,8231001,823
2020-04-021,8231,8231,8231,8231001,823
2020-04-011,8231,8231,8231,8231001,823
2020-03-311,8201,9301,8201,8616001,861
2020-03-301,8001,9301,8001,9306001,930
2020-03-271,9502,0201,9502,0201,4002,020
2020-03-26---2,000-2,000
2020-03-252,0002,0002,0002,0006002,000
2020-03-241,9871,9991,9831,9994001,999
2020-03-231,9051,9831,9051,9832001,983
2020-03-19---1,985-1,985
2020-03-181,9801,9851,9801,9852001,985
2020-03-171,8831,9401,8831,9403001,940
2020-03-161,9111,9111,8901,8906001,890
2020-03-131,9501,9501,9301,9309001,930
2020-03-121,9751,9891,9651,9705001,970
2020-03-11---1,980-1,980
2020-03-101,9701,9801,9501,9801,1001,980
2020-03-092,0002,0001,9751,9753001,975
2020-03-062,0242,0242,0002,0002002,000
2020-03-052,0002,0001,9801,9803001,980
2020-03-042,0252,0252,0252,0252002,025
2020-03-03---1,990-1,990
2020-03-022,0262,0261,9901,9903001,990
2020-02-281,9702,0001,9702,0005002,000
2020-02-271,9751,9751,9701,9707001,970
2020-02-262,0002,0492,0002,0493002,049
2020-02-252,0502,0501,9992,0495002,049
2020-02-21---2,000-2,000
2020-02-20---2,000-2,000
2020-02-192,0002,0002,0002,0003002,000
2020-02-182,0002,0002,0002,0001002,000
2020-02-17---2,030-2,030
2020-02-14---2,030-2,030
2020-02-13---2,030-2,030
2020-02-122,0302,0302,0302,0301002,030
2020-02-102,0692,0692,0692,0691002,069
2020-02-07---2,035-2,035
2020-02-06---2,035-2,035
2020-02-05---2,035-2,035
2020-02-04---2,035-2,035
2020-02-032,0352,0352,0352,0354002,035
2020-01-312,0452,0451,9952,0355002,035
2020-01-30---2,038-2,038
2020-01-29---2,038-2,038
2020-01-282,0382,0382,0382,0381002,038
2020-01-272,0282,0281,9671,9751,3001,975
2020-01-242,0452,0452,0412,0415002,041
2020-01-232,0452,0462,0402,0411,2002,041
2020-01-222,0452,0452,0452,0451002,045
2020-01-212,0452,0452,0452,0453002,045
2020-01-20---2,095-2,095
2020-01-17---2,095-2,095
2020-01-16---2,095-2,095
2020-01-152,0402,0992,0402,0951,0002,095
2020-01-142,0402,0402,0402,0401002,040
2020-01-10---2,097-2,097
2020-01-092,0972,0972,0972,0971002,097
2020-01-08---2,039-2,039
2020-01-072,0402,0402,0392,0393002,039
2020-01-06---2,098-2,098

分割・併合履歴 ： [2017-09-27]1株→0.1株