7413 (株)創健社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-12-25 | 240 | 250 | 240 | 250 | 3,000 | 2,500 |
| 1997-12-18 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-12-16 | 243 | 243 | 227 | 227 | 7,000 | 2,270 |
| 1997-12-15 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 1997-12-12 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1997-12-11 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-12-04 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1997-11-28 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1997-11-27 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 1997-11-21 | 250 | 250 | 225 | 225 | 8,000 | 2,250 |
| 1997-11-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-11-07 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1997-11-06 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-11-05 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1997-10-28 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1997-10-27 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 1997-10-23 | 243 | 243 | 238 | 238 | 4,000 | 2,380 |
| 1997-10-22 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 1997-10-21 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1997-10-06 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 1997-10-03 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1997-10-01 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-09-26 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1997-09-18 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1997-09-12 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-09-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-09-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-09-02 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 1997-08-26 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1997-08-20 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-08-15 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-08-13 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 1997-08-11 | 260 | 260 | 250 | 250 | 2,000 | 2,500 |
| 1997-08-07 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-08-05 | 280 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1997-08-04 | 282 | 282 | 282 | 282 | 12,000 | 2,820 |
| 1997-08-01 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1997-07-31 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1997-07-25 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-07-22 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1997-07-18 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1997-07-17 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-07-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-07-10 | 289 | 289 | 289 | 289 | 10,000 | 2,890 |
| 1997-07-08 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 1997-07-03 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-07-01 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 1997-06-27 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-06-26 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-06-25 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 1997-06-23 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-06-19 | 338 | 340 | 338 | 340 | 2,000 | 3,400 |
| 1997-06-10 | 342 | 350 | 342 | 350 | 7,000 | 3,500 |
| 1997-06-09 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-06-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-06-03 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-06-02 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-05-27 | 365 | 365 | 345 | 345 | 3,000 | 3,450 |
| 1997-05-26 | 340 | 346 | 340 | 346 | 4,000 | 3,460 |
| 1997-05-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-05-22 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1997-05-13 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-05-07 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1997-05-02 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-04-25 | 295 | 298 | 295 | 298 | 4,000 | 2,980 |
| 1997-04-22 | 279 | 280 | 279 | 280 | 2,000 | 2,800 |
| 1997-04-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-04-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-04-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-04-08 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1997-04-07 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1997-04-04 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 1997-04-02 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-04-01 | 286 | 290 | 286 | 290 | 2,000 | 2,900 |
| 1997-03-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-03-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-03-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-03-25 | 288 | 290 | 288 | 290 | 3,000 | 2,900 |
| 1997-03-21 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1997-03-19 | 295 | 295 | 286 | 286 | 5,000 | 2,860 |
| 1997-03-18 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-03-14 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-03-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-03-10 | 290 | 296 | 286 | 286 | 7,000 | 2,860 |
| 1997-03-05 | 287 | 287 | 287 | 287 | 6,000 | 2,870 |
| 1997-03-04 | 290 | 290 | 287 | 287 | 7,000 | 2,870 |
| 1997-03-03 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1997-02-28 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-02-27 | 280 | 280 | 275 | 275 | 17,000 | 2,750 |
| 1997-02-26 | 290 | 290 | 275 | 275 | 45,000 | 2,750 |
| 1997-02-25 | 295 | 295 | 290 | 290 | 15,000 | 2,900 |
| 1997-02-24 | 310 | 310 | 295 | 295 | 6,000 | 2,950 |
| 1997-02-21 | 346 | 346 | 310 | 310 | 7,000 | 3,100 |
| 1997-02-19 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 1997-02-18 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1997-02-17 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-02-10 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1997-02-07 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1997-02-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-02-04 | 390 | 400 | 390 | 400 | 3,000 | 4,000 |
| 1997-01-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-01-29 | 405 | 405 | 402 | 402 | 19,000 | 4,020 |
| 1997-01-28 | 406 | 406 | 406 | 406 | 17,000 | 4,060 |
| 1997-01-27 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-01-24 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1997-01-22 | 401 | 414 | 401 | 414 | 2,000 | 4,140 |
| 1997-01-20 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1997-01-17 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1997-01-14 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1997-01-13 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1997-01-10 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1997-01-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-01-08 | 435 | 435 | 430 | 430 | 7,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
