7413 (株)創健社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 191 | 206 | 191 | 206 | 7,000 | 2,060 |
| 2003-12-29 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2003-12-25 | 193 | 193 | 186 | 192 | 4,000 | 1,920 |
| 2003-12-24 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2003-12-22 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2003-12-19 | 194 | 194 | 192 | 192 | 2,000 | 1,920 |
| 2003-12-16 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2003-12-12 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2003-12-10 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 2003-12-09 | 198 | 205 | 198 | 205 | 4,000 | 2,050 |
| 2003-12-05 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 2003-12-04 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2003-12-03 | 193 | 195 | 193 | 195 | 2,000 | 1,950 |
| 2003-12-02 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-12-01 | 195 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2003-11-28 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2003-11-26 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2003-11-25 | 191 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2003-11-20 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-11-18 | 192 | 195 | 190 | 194 | 5,000 | 1,940 |
| 2003-11-17 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2003-11-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2003-11-12 | 193 | 195 | 193 | 195 | 2,000 | 1,950 |
| 2003-11-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2003-11-10 | 200 | 200 | 192 | 192 | 10,000 | 1,920 |
| 2003-11-07 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2003-10-31 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2003-10-29 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2003-10-28 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2003-10-27 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2003-10-24 | 205 | 205 | 204 | 204 | 8,000 | 2,040 |
| 2003-10-23 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2003-10-22 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2003-10-21 | 208 | 209 | 208 | 209 | 2,000 | 2,090 |
| 2003-10-20 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2003-10-17 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2003-10-16 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-10-15 | 206 | 214 | 206 | 214 | 2,000 | 2,140 |
| 2003-10-14 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2003-10-10 | 205 | 210 | 205 | 210 | 11,000 | 2,100 |
| 2003-10-09 | 210 | 210 | 205 | 205 | 6,000 | 2,050 |
| 2003-10-07 | 208 | 208 | 207 | 208 | 7,000 | 2,080 |
| 2003-10-06 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2003-10-03 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2003-10-01 | 206 | 210 | 206 | 210 | 2,000 | 2,100 |
| 2003-09-30 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-09-29 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-09-26 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 2003-09-25 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2003-09-24 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-09-22 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-09-19 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-09-18 | 205 | 206 | 203 | 205 | 12,000 | 2,050 |
| 2003-09-17 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-09-16 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2003-09-10 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 2003-09-09 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2003-09-08 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2003-09-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2003-09-03 | 203 | 205 | 203 | 205 | 2,000 | 2,050 |
| 2003-09-02 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2003-09-01 | 210 | 210 | 200 | 200 | 6,000 | 2,000 |
| 2003-08-29 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2003-08-28 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2003-08-26 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-08-25 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2003-08-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-08-21 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-08-20 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-08-19 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 2003-08-14 | 201 | 205 | 201 | 205 | 2,000 | 2,050 |
| 2003-08-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2003-08-11 | 228 | 228 | 228 | 228 | 5,000 | 2,280 |
| 2003-08-08 | 220 | 230 | 220 | 230 | 3,000 | 2,300 |
| 2003-08-07 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2003-08-06 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-08-04 | 230 | 230 | 220 | 220 | 5,000 | 2,200 |
| 2003-07-31 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2003-07-30 | 225 | 227 | 225 | 227 | 3,000 | 2,270 |
| 2003-07-29 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-07-28 | 221 | 225 | 221 | 225 | 2,000 | 2,250 |
| 2003-07-25 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2003-07-18 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2003-07-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-07-10 | 249 | 268 | 249 | 268 | 11,000 | 2,680 |
| 2003-07-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-07-08 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2003-07-02 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-07-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-06-30 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
| 2003-06-25 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
| 2003-06-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-06-16 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2003-06-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-06-12 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2003-06-10 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2003-06-09 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2003-06-05 | 196 | 205 | 190 | 205 | 4,000 | 2,050 |
| 2003-06-02 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-05-30 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2003-05-28 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2003-05-27 | 210 | 210 | 209 | 209 | 3,000 | 2,090 |
| 2003-05-26 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-05-22 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2003-05-14 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2003-05-13 | 214 | 214 | 214 | 214 | 11,000 | 2,140 |
| 2003-05-12 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2003-05-07 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2003-04-30 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-04-28 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2003-04-25 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2003-04-11 | 201 | 215 | 201 | 215 | 7,000 | 2,150 |
| 2003-04-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2003-04-08 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2003-03-31 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2003-03-28 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2003-03-26 | 204 | 204 | 203 | 203 | 2,000 | 2,030 |
| 2003-03-24 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2003-03-11 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2003-03-10 | 200 | 206 | 200 | 206 | 5,000 | 2,060 |
| 2003-03-07 | 196 | 200 | 196 | 200 | 5,000 | 2,000 |
| 2003-02-28 | 192 | 197 | 192 | 197 | 3,000 | 1,970 |
| 2003-02-25 | 185 | 197 | 185 | 197 | 2,000 | 1,970 |
| 2003-02-24 | 192 | 192 | 184 | 184 | 3,000 | 1,840 |
| 2003-02-14 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-02-12 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2003-02-10 | 197 | 200 | 197 | 200 | 6,000 | 2,000 |
| 2003-02-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-02-04 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2003-01-31 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2003-01-30 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2003-01-29 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2003-01-28 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2003-01-27 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-01-24 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2003-01-22 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2003-01-20 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2003-01-15 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2003-01-10 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2003-01-09 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2003-01-08 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-01-07 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-01-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
