7413 (株)創健社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-12-25 | 223 | 230 | 223 | 230 | 5,000 | 2,300 |
| 2000-12-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-12-12 | 170 | 190 | 170 | 190 | 14,000 | 1,900 |
| 2000-12-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-12-05 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-11-28 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-11-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-11-24 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-11-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-11-20 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2000-11-10 | 170 | 190 | 170 | 190 | 11,000 | 1,900 |
| 2000-11-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-10-27 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-10-25 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2000-10-16 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-10-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-10-12 | 205 | 205 | 200 | 200 | 9,000 | 2,000 |
| 2000-10-11 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2000-10-10 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2000-10-05 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2000-09-26 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-09-25 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2000-09-21 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-09-18 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-09-11 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2000-08-31 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-08-28 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2000-08-25 | 244 | 244 | 204 | 204 | 2,000 | 2,040 |
| 2000-08-24 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2000-08-10 | 249 | 250 | 249 | 250 | 6,000 | 2,500 |
| 2000-08-07 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2000-08-02 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-08-01 | 218 | 218 | 204 | 204 | 2,000 | 2,040 |
| 2000-07-31 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2000-07-27 | 225 | 226 | 225 | 226 | 3,000 | 2,260 |
| 2000-07-26 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-07-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-07-19 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-07-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-07-10 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-07-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-07-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-06-30 | 250 | 250 | 225 | 225 | 2,000 | 2,250 |
| 2000-06-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-06-26 | 217 | 217 | 217 | 217 | 7,000 | 2,170 |
| 2000-06-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-06-13 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-06-12 | 230 | 250 | 230 | 250 | 6,000 | 2,500 |
| 2000-06-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-06-01 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-05-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-05-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-05-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-05-24 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2000-05-19 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-05-11 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-05-10 | 230 | 250 | 230 | 250 | 4,000 | 2,500 |
| 2000-05-09 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2000-05-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-04-26 | 221 | 221 | 202 | 202 | 7,000 | 2,020 |
| 2000-04-24 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2000-04-20 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-04-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-04-18 | 220 | 220 | 200 | 200 | 2,000 | 2,000 |
| 2000-04-17 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2000-04-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-04-12 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-04-10 | 234 | 240 | 234 | 240 | 7,000 | 2,400 |
| 2000-04-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-03-31 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-03-30 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-03-27 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2000-03-22 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2000-03-15 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-03-14 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-03-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-03-10 | 230 | 250 | 230 | 250 | 6,000 | 2,500 |
| 2000-03-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-03-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-03-03 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-03-01 | 221 | 222 | 221 | 222 | 2,000 | 2,220 |
| 2000-02-29 | 227 | 227 | 220 | 220 | 3,000 | 2,200 |
| 2000-02-28 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2000-02-23 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-02-22 | 231 | 231 | 226 | 226 | 9,000 | 2,260 |
| 2000-02-21 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-02-18 | 240 | 250 | 240 | 250 | 2,000 | 2,500 |
| 2000-02-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-02-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-02-14 | 249 | 250 | 249 | 250 | 3,000 | 2,500 |
| 2000-02-10 | 238 | 250 | 238 | 250 | 5,000 | 2,500 |
| 2000-02-08 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-02-07 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-02-03 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2000-02-01 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-01-28 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2000-01-26 | 234 | 254 | 234 | 254 | 3,000 | 2,540 |
| 2000-01-24 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-01-20 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-01-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-01-14 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 2000-01-13 | 250 | 280 | 250 | 280 | 9,000 | 2,800 |
| 2000-01-12 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2000-01-11 | 201 | 203 | 201 | 203 | 2,000 | 2,030 |
| 2000-01-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-01-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-01-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
