7413 (株)創健社 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 512 | 519 | 512 | 519 | 2,000 | 5,190 |
| 1995-12-28 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1995-12-27 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1995-12-25 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1995-12-22 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1995-12-21 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1995-12-20 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1995-12-19 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1995-12-18 | 500 | 507 | 500 | 507 | 2,000 | 5,070 |
| 1995-12-15 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1995-12-11 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1995-12-08 | 497 | 500 | 497 | 500 | 2,000 | 5,000 |
| 1995-12-07 | 500 | 500 | 496 | 496 | 19,000 | 4,960 |
| 1995-12-06 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1995-12-05 | 479 | 499 | 479 | 499 | 3,000 | 4,990 |
| 1995-12-04 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1995-12-01 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1995-11-28 | 440 | 441 | 440 | 441 | 3,000 | 4,410 |
| 1995-11-24 | 426 | 430 | 426 | 430 | 7,000 | 4,300 |
| 1995-11-22 | 436 | 436 | 426 | 426 | 6,000 | 4,260 |
| 1995-11-21 | 436 | 436 | 436 | 436 | 9,000 | 4,360 |
| 1995-11-20 | 436 | 436 | 436 | 436 | 10,000 | 4,360 |
| 1995-11-17 | 461 | 461 | 445 | 445 | 20,000 | 4,450 |
| 1995-11-16 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1995-11-15 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1995-11-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-11-10 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1995-11-09 | 495 | 495 | 460 | 460 | 8,000 | 4,600 |
| 1995-11-08 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-11-06 | 509 | 509 | 485 | 490 | 16,000 | 4,900 |
| 1995-11-01 | 522 | 522 | 500 | 500 | 10,000 | 5,000 |
| 1995-10-27 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1995-10-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-10-25 | 577 | 577 | 550 | 550 | 8,000 | 5,500 |
| 1995-10-18 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1995-10-09 | 570 | 570 | 565 | 570 | 3,000 | 5,700 |
| 1995-10-06 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1995-10-05 | 580 | 580 | 550 | 550 | 3,000 | 5,500 |
| 1995-10-03 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1995-09-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-09-28 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-09-27 | 616 | 620 | 616 | 616 | 7,000 | 6,160 |
| 1995-09-26 | 629 | 630 | 629 | 630 | 2,000 | 6,300 |
| 1995-09-25 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 1995-09-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-09-21 | 643 | 643 | 643 | 643 | 6,000 | 6,430 |
| 1995-09-20 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 1995-09-19 | 643 | 643 | 643 | 643 | 7,000 | 6,430 |
| 1995-09-18 | 643 | 643 | 643 | 643 | 5,000 | 6,430 |
| 1995-09-14 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-09-13 | 647 | 647 | 640 | 640 | 3,000 | 6,400 |
| 1995-09-12 | 647 | 647 | 647 | 647 | 4,000 | 6,470 |
| 1995-09-11 | 634 | 634 | 634 | 634 | 7,000 | 6,340 |
| 1995-09-08 | 616 | 616 | 616 | 616 | 4,000 | 6,160 |
| 1995-09-07 | 616 | 616 | 616 | 616 | 3,000 | 6,160 |
| 1995-09-06 | 616 | 616 | 616 | 616 | 5,000 | 6,160 |
| 1995-09-05 | 616 | 616 | 616 | 616 | 9,000 | 6,160 |
| 1995-09-01 | 616 | 616 | 616 | 616 | 6,000 | 6,160 |
| 1995-08-30 | 604 | 604 | 604 | 604 | 3,000 | 6,040 |
| 1995-08-29 | 604 | 604 | 604 | 604 | 7,000 | 6,040 |
| 1995-08-28 | 604 | 604 | 604 | 604 | 15,000 | 6,040 |
| 1995-08-25 | 602 | 604 | 592 | 604 | 10,000 | 6,040 |
| 1995-08-24 | 605 | 624 | 592 | 592 | 14,000 | 5,920 |
| 1995-08-23 | 600 | 600 | 592 | 592 | 7,000 | 5,920 |
| 1995-08-22 | 604 | 604 | 592 | 603 | 3,000 | 6,030 |
| 1995-08-21 | 604 | 604 | 604 | 604 | 4,000 | 6,040 |
| 1995-08-18 | 605 | 605 | 605 | 605 | 5,000 | 6,050 |
| 1995-08-17 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1995-08-16 | 606 | 606 | 605 | 605 | 5,000 | 6,050 |
| 1995-08-15 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1995-08-14 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1995-08-11 | 590 | 599 | 590 | 599 | 6,000 | 5,990 |
| 1995-08-10 | 572 | 580 | 572 | 580 | 2,000 | 5,800 |
| 1995-08-07 | 572 | 572 | 572 | 572 | 3,000 | 5,720 |
| 1995-08-04 | 570 | 570 | 561 | 561 | 2,000 | 5,610 |
| 1995-08-03 | 571 | 580 | 570 | 570 | 6,000 | 5,700 |
| 1995-08-02 | 579 | 579 | 560 | 570 | 8,000 | 5,700 |
| 1995-08-01 | 579 | 580 | 579 | 580 | 4,000 | 5,800 |
| 1995-07-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-07-27 | 599 | 599 | 570 | 570 | 2,000 | 5,700 |
| 1995-07-25 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1995-07-24 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-07-21 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1995-07-20 | 610 | 611 | 610 | 611 | 2,000 | 6,110 |
| 1995-07-18 | 600 | 610 | 600 | 610 | 5,000 | 6,100 |
| 1995-07-17 | 600 | 601 | 600 | 600 | 3,000 | 6,000 |
| 1995-07-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-07-12 | 600 | 600 | 581 | 581 | 6,000 | 5,810 |
| 1995-07-11 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-07-10 | 610 | 630 | 610 | 630 | 2,000 | 6,300 |
| 1995-07-07 | 570 | 590 | 570 | 590 | 3,000 | 5,900 |
| 1995-07-06 | 561 | 570 | 561 | 570 | 2,000 | 5,700 |
| 1995-07-05 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1995-07-04 | 560 | 561 | 560 | 561 | 5,000 | 5,610 |
| 1995-07-03 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1995-06-29 | 579 | 579 | 566 | 566 | 3,000 | 5,660 |
| 1995-06-28 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1995-06-23 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1995-06-22 | 560 | 561 | 560 | 561 | 4,000 | 5,610 |
| 1995-06-21 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1995-06-19 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-06-16 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1995-06-15 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1995-06-14 | 561 | 561 | 560 | 560 | 5,000 | 5,600 |
| 1995-06-13 | 585 | 595 | 560 | 560 | 5,000 | 5,600 |
| 1995-06-09 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 1995-06-08 | 600 | 600 | 595 | 595 | 9,000 | 5,950 |
| 1995-06-07 | 606 | 606 | 601 | 601 | 3,000 | 6,010 |
| 1995-06-02 | 606 | 620 | 606 | 607 | 5,000 | 6,070 |
| 1995-06-01 | 619 | 619 | 610 | 610 | 6,000 | 6,100 |
| 1995-05-31 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1995-05-29 | 606 | 606 | 606 | 606 | 3,000 | 6,060 |
| 1995-05-26 | 620 | 622 | 605 | 605 | 12,000 | 6,050 |
| 1995-05-25 | 620 | 635 | 620 | 620 | 6,000 | 6,200 |
| 1995-05-24 | 631 | 636 | 620 | 620 | 14,000 | 6,200 |
| 1995-05-23 | 630 | 630 | 625 | 625 | 4,000 | 6,250 |
| 1995-05-22 | 650 | 650 | 645 | 645 | 2,000 | 6,450 |
| 1995-05-19 | 669 | 670 | 660 | 660 | 6,000 | 6,600 |
| 1995-05-18 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-05-17 | 686 | 710 | 686 | 700 | 7,000 | 7,000 |
| 1995-05-16 | 650 | 666 | 650 | 665 | 10,000 | 6,650 |
| 1995-05-15 | 671 | 671 | 652 | 652 | 9,000 | 6,520 |
| 1995-05-12 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1995-05-10 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1995-05-09 | 729 | 729 | 699 | 699 | 9,000 | 6,990 |
| 1995-05-08 | 785 | 785 | 730 | 730 | 9,000 | 7,300 |
| 1995-05-02 | 756 | 784 | 745 | 783 | 57,000 | 7,830 |
| 1995-05-01 | 651 | 720 | 650 | 720 | 25,000 | 7,200 |
| 1995-04-28 | 616 | 620 | 612 | 620 | 4,000 | 6,200 |
| 1995-04-27 | 610 | 610 | 606 | 606 | 7,000 | 6,060 |
| 1995-04-26 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1995-04-25 | 601 | 607 | 601 | 607 | 4,000 | 6,070 |
| 1995-04-24 | 595 | 605 | 595 | 600 | 6,000 | 6,000 |
| 1995-04-21 | 576 | 590 | 576 | 590 | 8,000 | 5,900 |
| 1995-04-20 | 575 | 575 | 572 | 575 | 9,000 | 5,750 |
| 1995-04-19 | 576 | 576 | 571 | 571 | 9,000 | 5,710 |
| 1995-04-18 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1995-04-14 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 1995-04-13 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 1995-04-12 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1995-04-11 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-04-10 | 610 | 620 | 610 | 620 | 2,000 | 6,200 |
| 1995-04-07 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-04-06 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-04-05 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1995-04-04 | 630 | 630 | 620 | 620 | 2,000 | 6,200 |
| 1995-03-31 | 663 | 663 | 663 | 663 | 1,000 | 6,630 |
| 1995-03-30 | 633 | 633 | 633 | 633 | 1,000 | 6,330 |
| 1995-03-29 | 690 | 690 | 670 | 670 | 5,000 | 6,700 |
| 1995-03-28 | 622 | 650 | 622 | 640 | 3,000 | 6,400 |
| 1995-03-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-03-24 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1995-03-23 | 600 | 600 | 600 | 600 | 21,000 | 6,000 |
| 1995-03-22 | 630 | 630 | 600 | 600 | 19,000 | 6,000 |
| 1995-03-20 | 629 | 629 | 629 | 629 | 2,000 | 6,290 |
| 1995-03-16 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1995-03-15 | 760 | 760 | 740 | 740 | 5,000 | 7,400 |
| 1995-03-14 | 780 | 780 | 770 | 770 | 4,000 | 7,700 |
| 1995-03-13 | 800 | 800 | 781 | 781 | 6,000 | 7,810 |
| 1995-03-10 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1995-03-09 | 799 | 800 | 799 | 800 | 8,000 | 8,000 |
| 1995-03-08 | 800 | 800 | 799 | 799 | 5,000 | 7,990 |
| 1995-03-07 | 800 | 810 | 800 | 810 | 2,000 | 8,100 |
| 1995-03-06 | 800 | 810 | 800 | 810 | 7,000 | 8,100 |
| 1995-03-03 | 810 | 811 | 800 | 800 | 9,000 | 8,000 |
| 1995-03-02 | 805 | 830 | 805 | 830 | 13,000 | 8,300 |
| 1995-02-28 | 810 | 830 | 800 | 830 | 8,000 | 8,300 |
| 1995-02-27 | 830 | 830 | 830 | 830 | 7,000 | 8,300 |
| 1995-02-23 | 832 | 840 | 830 | 830 | 8,000 | 8,300 |
| 1995-02-22 | 831 | 840 | 831 | 840 | 5,000 | 8,400 |
| 1995-02-21 | 835 | 840 | 830 | 830 | 9,000 | 8,300 |
| 1995-02-20 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1995-02-17 | 830 | 831 | 830 | 830 | 6,000 | 8,300 |
| 1995-02-16 | 840 | 840 | 835 | 835 | 2,000 | 8,350 |
| 1995-02-15 | 859 | 860 | 840 | 840 | 7,000 | 8,400 |
| 1995-02-14 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1995-02-10 | 910 | 910 | 870 | 890 | 6,000 | 8,900 |
| 1995-02-09 | 920 | 920 | 900 | 900 | 8,000 | 9,000 |
| 1995-02-08 | 892 | 950 | 892 | 950 | 11,000 | 9,500 |
| 1995-02-07 | 910 | 920 | 890 | 891 | 19,000 | 8,910 |
| 1995-02-06 | 921 | 925 | 917 | 920 | 8,000 | 9,200 |
| 1995-02-03 | 920 | 980 | 920 | 939 | 42,000 | 9,390 |
| 1995-02-02 | 800 | 910 | 800 | 906 | 43,000 | 9,060 |
| 1995-02-01 | 802 | 810 | 800 | 810 | 22,000 | 8,100 |
| 1995-01-31 | 881 | 910 | 850 | 862 | 35,000 | 8,620 |
| 1995-01-30 | 880 | 880 | 860 | 880 | 21,000 | 8,800 |
| 1995-01-27 | 1,030 | 1,030 | 1,000 | 1,020 | 23,000 | 10,200 |
| 1995-01-26 | 1,020 | 1,040 | 1,020 | 1,030 | 10,000 | 10,300 |
| 1995-01-25 | 1,050 | 1,050 | 1,000 | 1,010 | 38,000 | 10,100 |
| 1995-01-24 | 1,010 | 1,050 | 1,010 | 1,050 | 8,000 | 10,500 |
| 1995-01-23 | 1,070 | 1,070 | 1,010 | 1,050 | 19,000 | 10,500 |
| 1995-01-19 | 1,150 | 1,150 | 1,050 | 1,050 | 20,000 | 10,500 |
| 1995-01-18 | 1,160 | 1,160 | 1,150 | 1,150 | 19,000 | 11,500 |
| 1995-01-17 | 1,200 | 1,210 | 1,160 | 1,160 | 12,000 | 11,600 |
| 1995-01-13 | 1,200 | 1,250 | 1,190 | 1,210 | 66,000 | 12,100 |
| 1995-01-12 | 1,270 | 1,280 | 1,170 | 1,190 | 83,000 | 11,900 |
| 1995-01-11 | 1,160 | 1,290 | 1,160 | 1,270 | 282,000 | 12,700 |
| 1995-01-10 | 1,140 | 1,160 | 1,120 | 1,160 | 39,000 | 11,600 |
| 1995-01-09 | 1,160 | 1,190 | 1,140 | 1,140 | 66,000 | 11,400 |
| 1995-01-06 | 1,090 | 1,170 | 1,090 | 1,150 | 70,000 | 11,500 |
| 1995-01-05 | 1,110 | 1,120 | 1,070 | 1,070 | 23,000 | 10,700 |
| 1995-01-04 | 1,090 | 1,110 | 1,090 | 1,110 | 18,000 | 11,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
