7413 (株)創健社 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-12-27 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 1996-12-25 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1996-12-20 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1996-12-19 | 450 | 455 | 450 | 450 | 38,000 | 4,500 |
| 1996-12-18 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-12-17 | 441 | 450 | 441 | 450 | 4,000 | 4,500 |
| 1996-12-16 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1996-12-13 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 1996-12-12 | 401 | 420 | 401 | 420 | 3,000 | 4,200 |
| 1996-12-11 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1996-12-10 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-12-09 | 424 | 424 | 424 | 424 | 14,000 | 4,240 |
| 1996-12-05 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1996-12-04 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1996-12-03 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1996-12-02 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1996-11-28 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1996-11-26 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1996-11-25 | 432 | 432 | 420 | 420 | 2,000 | 4,200 |
| 1996-11-22 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1996-11-20 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1996-11-19 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-11-15 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1996-11-14 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1996-11-13 | 436 | 436 | 425 | 425 | 8,000 | 4,250 |
| 1996-11-12 | 436 | 436 | 436 | 436 | 5,000 | 4,360 |
| 1996-11-06 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1996-11-05 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1996-11-01 | 431 | 432 | 431 | 431 | 4,000 | 4,310 |
| 1996-10-31 | 431 | 431 | 430 | 430 | 2,000 | 4,300 |
| 1996-10-30 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1996-10-29 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1996-10-28 | 435 | 435 | 433 | 433 | 4,000 | 4,330 |
| 1996-10-25 | 452 | 452 | 445 | 445 | 3,000 | 4,450 |
| 1996-10-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-10-22 | 481 | 481 | 460 | 460 | 6,000 | 4,600 |
| 1996-10-17 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1996-10-16 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-10-09 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-10-04 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1996-10-02 | 480 | 480 | 470 | 470 | 4,000 | 4,700 |
| 1996-10-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-09-30 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1996-09-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-09-26 | 485 | 485 | 485 | 485 | 6,000 | 4,850 |
| 1996-09-25 | 489 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1996-09-24 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1996-09-20 | 494 | 494 | 490 | 490 | 2,000 | 4,900 |
| 1996-09-19 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1996-09-18 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1996-09-17 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 1996-09-13 | 480 | 484 | 480 | 484 | 3,000 | 4,840 |
| 1996-09-06 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 1996-09-05 | 475 | 476 | 475 | 476 | 3,000 | 4,760 |
| 1996-09-04 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 1996-08-30 | 455 | 455 | 450 | 450 | 7,000 | 4,500 |
| 1996-08-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-08-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-08-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-08-23 | 508 | 508 | 508 | 508 | 2,000 | 5,080 |
| 1996-08-22 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1996-08-20 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1996-08-16 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1996-08-12 | 483 | 483 | 481 | 481 | 2,000 | 4,810 |
| 1996-08-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-08-06 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1996-08-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-08-02 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-08-01 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-07-31 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-07-30 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1996-07-29 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1996-07-26 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1996-07-25 | 526 | 526 | 526 | 526 | 3,000 | 5,260 |
| 1996-07-22 | 521 | 521 | 520 | 520 | 2,000 | 5,200 |
| 1996-07-19 | 521 | 521 | 520 | 520 | 5,000 | 5,200 |
| 1996-07-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-07-17 | 536 | 536 | 520 | 520 | 2,000 | 5,200 |
| 1996-07-12 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1996-07-08 | 573 | 573 | 571 | 571 | 2,000 | 5,710 |
| 1996-07-05 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1996-07-04 | 584 | 584 | 570 | 570 | 9,000 | 5,700 |
| 1996-07-03 | 586 | 586 | 580 | 585 | 8,000 | 5,850 |
| 1996-07-02 | 580 | 593 | 580 | 585 | 10,000 | 5,850 |
| 1996-07-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-06-28 | 560 | 569 | 560 | 569 | 2,000 | 5,690 |
| 1996-06-27 | 560 | 570 | 555 | 570 | 6,000 | 5,700 |
| 1996-06-25 | 560 | 560 | 555 | 555 | 5,000 | 5,550 |
| 1996-06-24 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1996-06-21 | 560 | 560 | 550 | 550 | 7,000 | 5,500 |
| 1996-06-20 | 563 | 575 | 560 | 560 | 3,000 | 5,600 |
| 1996-06-19 | 549 | 563 | 549 | 563 | 2,000 | 5,630 |
| 1996-06-17 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1996-06-13 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1996-06-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-06-10 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1996-06-07 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-06-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-06-05 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1996-06-04 | 554 | 555 | 554 | 555 | 2,000 | 5,550 |
| 1996-05-31 | 560 | 560 | 550 | 550 | 6,000 | 5,500 |
| 1996-05-28 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-05-27 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1996-05-24 | 566 | 566 | 561 | 561 | 4,000 | 5,610 |
| 1996-05-23 | 566 | 566 | 566 | 566 | 4,000 | 5,660 |
| 1996-05-22 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 1996-05-21 | 598 | 598 | 580 | 580 | 2,000 | 5,800 |
| 1996-05-20 | 599 | 599 | 598 | 598 | 2,000 | 5,980 |
| 1996-05-16 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1996-05-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-05-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-05-13 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-05-10 | 554 | 580 | 550 | 580 | 11,000 | 5,800 |
| 1996-05-08 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1996-05-07 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1996-05-02 | 548 | 560 | 548 | 560 | 10,000 | 5,600 |
| 1996-05-01 | 535 | 545 | 531 | 531 | 3,000 | 5,310 |
| 1996-04-26 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 1996-04-25 | 545 | 550 | 541 | 541 | 4,000 | 5,410 |
| 1996-04-23 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-04-22 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-04-19 | 530 | 540 | 530 | 540 | 4,000 | 5,400 |
| 1996-04-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-04-15 | 525 | 528 | 525 | 527 | 4,000 | 5,270 |
| 1996-04-12 | 511 | 524 | 511 | 524 | 6,000 | 5,240 |
| 1996-04-10 | 502 | 505 | 502 | 505 | 2,000 | 5,050 |
| 1996-04-09 | 505 | 505 | 504 | 504 | 2,000 | 5,040 |
| 1996-04-08 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-04-03 | 528 | 528 | 520 | 524 | 5,000 | 5,240 |
| 1996-04-02 | 501 | 528 | 500 | 528 | 3,000 | 5,280 |
| 1996-03-29 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-03-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-03-26 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1996-03-25 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1996-03-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-03-21 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-03-15 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1996-03-14 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-03-13 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-03-12 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-03-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-03-07 | 500 | 500 | 491 | 491 | 2,000 | 4,910 |
| 1996-03-06 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-03-05 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 1996-03-04 | 517 | 517 | 502 | 502 | 4,000 | 5,020 |
| 1996-03-01 | 519 | 519 | 519 | 519 | 5,000 | 5,190 |
| 1996-02-26 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1996-02-22 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-02-21 | 501 | 501 | 500 | 500 | 4,000 | 5,000 |
| 1996-02-20 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 1996-02-19 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-02-16 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 1996-02-14 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-02-13 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-02-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-02-07 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-02-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-02-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-01-30 | 522 | 522 | 520 | 520 | 4,000 | 5,200 |
| 1996-01-26 | 522 | 522 | 522 | 522 | 3,000 | 5,220 |
| 1996-01-25 | 522 | 522 | 522 | 522 | 7,000 | 5,220 |
| 1996-01-24 | 521 | 522 | 521 | 522 | 4,000 | 5,220 |
| 1996-01-23 | 519 | 522 | 519 | 522 | 3,000 | 5,220 |
| 1996-01-22 | 519 | 530 | 519 | 520 | 8,000 | 5,200 |
| 1996-01-19 | 510 | 511 | 510 | 511 | 7,000 | 5,110 |
| 1996-01-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-01-17 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-01-16 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-01-12 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1996-01-09 | 540 | 540 | 520 | 520 | 2,000 | 5,200 |
| 1996-01-05 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
