7413 (株)創健社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 277 | 326 | 277 | 307 | 175,000 | 3,070 |
| 2005-12-29 | 263 | 275 | 262 | 269 | 33,000 | 2,690 |
| 2005-12-28 | 272 | 273 | 272 | 273 | 2,000 | 2,730 |
| 2005-12-27 | 280 | 280 | 270 | 275 | 10,000 | 2,750 |
| 2005-12-26 | 275 | 275 | 267 | 268 | 23,000 | 2,680 |
| 2005-12-22 | 281 | 285 | 270 | 270 | 24,000 | 2,700 |
| 2005-12-21 | 280 | 289 | 277 | 280 | 22,000 | 2,800 |
| 2005-12-20 | 291 | 297 | 280 | 280 | 16,000 | 2,800 |
| 2005-12-19 | 285 | 309 | 285 | 291 | 33,000 | 2,910 |
| 2005-12-16 | 302 | 305 | 291 | 295 | 18,000 | 2,950 |
| 2005-12-15 | 325 | 325 | 300 | 301 | 26,000 | 3,010 |
| 2005-12-14 | 337 | 343 | 314 | 320 | 57,000 | 3,200 |
| 2005-12-13 | 321 | 361 | 319 | 327 | 116,000 | 3,270 |
| 2005-12-12 | 300 | 384 | 300 | 318 | 524,000 | 3,180 |
| 2005-12-09 | 309 | 310 | 297 | 305 | 97,000 | 3,050 |
| 2005-12-08 | 329 | 337 | 329 | 329 | 216,000 | 3,290 |
| 2005-12-07 | 409 | 409 | 409 | 409 | 168,000 | 4,090 |
| 2005-12-06 | 250 | 329 | 250 | 329 | 586,000 | 3,290 |
| 2005-12-05 | 245 | 249 | 245 | 249 | 3,000 | 2,490 |
| 2005-12-02 | 243 | 247 | 243 | 247 | 2,000 | 2,470 |
| 2005-12-01 | 249 | 249 | 241 | 243 | 10,000 | 2,430 |
| 2005-11-30 | 249 | 249 | 239 | 247 | 23,000 | 2,470 |
| 2005-11-29 | 269 | 269 | 242 | 249 | 27,000 | 2,490 |
| 2005-11-28 | 236 | 296 | 236 | 270 | 55,000 | 2,700 |
| 2005-11-25 | 240 | 240 | 236 | 236 | 2,000 | 2,360 |
| 2005-11-24 | 234 | 235 | 234 | 235 | 3,000 | 2,350 |
| 2005-11-22 | 238 | 238 | 235 | 235 | 2,000 | 2,350 |
| 2005-11-18 | 231 | 240 | 231 | 240 | 3,000 | 2,400 |
| 2005-11-17 | 240 | 244 | 232 | 238 | 18,000 | 2,380 |
| 2005-11-16 | 230 | 240 | 230 | 240 | 5,000 | 2,400 |
| 2005-11-15 | 230 | 233 | 230 | 233 | 5,000 | 2,330 |
| 2005-11-14 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2005-11-11 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2005-11-10 | 231 | 232 | 231 | 231 | 8,000 | 2,310 |
| 2005-11-09 | 228 | 231 | 227 | 231 | 3,000 | 2,310 |
| 2005-11-07 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2005-11-04 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 2005-11-01 | 235 | 235 | 225 | 225 | 16,000 | 2,250 |
| 2005-10-31 | 223 | 225 | 223 | 225 | 16,000 | 2,250 |
| 2005-10-28 | 220 | 220 | 216 | 216 | 3,000 | 2,160 |
| 2005-10-25 | 219 | 221 | 216 | 221 | 3,000 | 2,210 |
| 2005-10-24 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2005-10-20 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2005-10-19 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2005-10-18 | 216 | 216 | 215 | 215 | 5,000 | 2,150 |
| 2005-10-17 | 222 | 222 | 216 | 216 | 4,000 | 2,160 |
| 2005-10-14 | 221 | 221 | 221 | 221 | 6,000 | 2,210 |
| 2005-10-13 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2005-10-12 | 221 | 222 | 221 | 222 | 8,000 | 2,220 |
| 2005-10-11 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2005-10-07 | 224 | 224 | 222 | 222 | 4,000 | 2,220 |
| 2005-10-06 | 220 | 224 | 220 | 224 | 5,000 | 2,240 |
| 2005-10-05 | 221 | 221 | 219 | 219 | 4,000 | 2,190 |
| 2005-10-04 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2005-10-03 | 219 | 220 | 218 | 220 | 4,000 | 2,200 |
| 2005-09-30 | 222 | 224 | 218 | 218 | 6,000 | 2,180 |
| 2005-09-28 | 217 | 217 | 216 | 216 | 4,000 | 2,160 |
| 2005-09-27 | 216 | 218 | 216 | 218 | 3,000 | 2,180 |
| 2005-09-26 | 225 | 226 | 224 | 226 | 7,000 | 2,260 |
| 2005-09-22 | 223 | 223 | 222 | 222 | 4,000 | 2,220 |
| 2005-09-21 | 227 | 227 | 223 | 223 | 5,000 | 2,230 |
| 2005-09-20 | 232 | 232 | 226 | 227 | 7,000 | 2,270 |
| 2005-09-16 | 222 | 227 | 222 | 227 | 6,000 | 2,270 |
| 2005-09-15 | 223 | 223 | 221 | 221 | 3,000 | 2,210 |
| 2005-09-14 | 219 | 220 | 212 | 220 | 5,000 | 2,200 |
| 2005-09-13 | 220 | 221 | 217 | 221 | 8,000 | 2,210 |
| 2005-09-12 | 223 | 225 | 220 | 220 | 22,000 | 2,200 |
| 2005-09-09 | 219 | 221 | 217 | 221 | 12,000 | 2,210 |
| 2005-09-08 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2005-09-06 | 224 | 225 | 216 | 216 | 13,000 | 2,160 |
| 2005-09-05 | 217 | 224 | 217 | 224 | 7,000 | 2,240 |
| 2005-09-02 | 217 | 217 | 211 | 211 | 13,000 | 2,110 |
| 2005-09-01 | 220 | 220 | 216 | 216 | 6,000 | 2,160 |
| 2005-08-31 | 218 | 238 | 218 | 220 | 33,000 | 2,200 |
| 2005-08-30 | 215 | 215 | 213 | 213 | 2,000 | 2,130 |
| 2005-08-29 | 220 | 220 | 211 | 211 | 2,000 | 2,110 |
| 2005-08-25 | 225 | 225 | 220 | 220 | 4,000 | 2,200 |
| 2005-08-24 | 218 | 228 | 215 | 227 | 10,000 | 2,270 |
| 2005-08-23 | 212 | 233 | 211 | 219 | 30,000 | 2,190 |
| 2005-08-22 | 213 | 213 | 210 | 210 | 4,000 | 2,100 |
| 2005-08-19 | 217 | 217 | 212 | 212 | 10,000 | 2,120 |
| 2005-08-18 | 219 | 220 | 218 | 220 | 14,000 | 2,200 |
| 2005-08-17 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2005-08-16 | 218 | 218 | 211 | 218 | 14,000 | 2,180 |
| 2005-08-15 | 225 | 225 | 217 | 217 | 2,000 | 2,170 |
| 2005-08-12 | 215 | 226 | 215 | 226 | 3,000 | 2,260 |
| 2005-08-11 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 2005-08-10 | 225 | 225 | 211 | 211 | 7,000 | 2,110 |
| 2005-08-09 | 211 | 225 | 211 | 225 | 3,000 | 2,250 |
| 2005-08-08 | 229 | 236 | 216 | 216 | 6,000 | 2,160 |
| 2005-08-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-08-04 | 225 | 225 | 220 | 220 | 4,000 | 2,200 |
| 2005-08-01 | 243 | 243 | 240 | 240 | 13,000 | 2,400 |
| 2005-07-29 | 242 | 243 | 242 | 243 | 5,000 | 2,430 |
| 2005-07-28 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2005-07-27 | 230 | 232 | 230 | 232 | 6,000 | 2,320 |
| 2005-07-26 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2005-07-25 | 220 | 225 | 213 | 225 | 13,000 | 2,250 |
| 2005-07-22 | 220 | 222 | 212 | 222 | 10,000 | 2,220 |
| 2005-07-21 | 228 | 228 | 220 | 220 | 5,000 | 2,200 |
| 2005-07-20 | 236 | 236 | 228 | 228 | 11,000 | 2,280 |
| 2005-07-19 | 218 | 236 | 218 | 236 | 29,000 | 2,360 |
| 2005-07-15 | 211 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2005-07-12 | 215 | 215 | 205 | 213 | 10,000 | 2,130 |
| 2005-07-11 | 211 | 215 | 210 | 215 | 12,000 | 2,150 |
| 2005-07-08 | 205 | 208 | 205 | 208 | 6,000 | 2,080 |
| 2005-07-07 | 204 | 204 | 203 | 203 | 5,000 | 2,030 |
| 2005-07-06 | 204 | 205 | 200 | 205 | 3,000 | 2,050 |
| 2005-07-05 | 200 | 205 | 200 | 205 | 6,000 | 2,050 |
| 2005-07-04 | 198 | 205 | 198 | 205 | 8,000 | 2,050 |
| 2005-07-01 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2005-06-30 | 203 | 205 | 203 | 205 | 15,000 | 2,050 |
| 2005-06-29 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2005-06-28 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2005-06-27 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-06-24 | 196 | 204 | 195 | 204 | 3,000 | 2,040 |
| 2005-06-23 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2005-06-22 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2005-06-21 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 2005-06-20 | 200 | 205 | 200 | 201 | 3,000 | 2,010 |
| 2005-06-17 | 203 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2005-06-16 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
| 2005-06-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-06-14 | 202 | 202 | 200 | 200 | 8,000 | 2,000 |
| 2005-06-13 | 212 | 212 | 203 | 203 | 10,000 | 2,030 |
| 2005-06-10 | 207 | 207 | 201 | 201 | 18,000 | 2,010 |
| 2005-06-09 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2005-06-08 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 2005-06-07 | 205 | 205 | 202 | 205 | 8,000 | 2,050 |
| 2005-06-03 | 207 | 214 | 207 | 210 | 13,000 | 2,100 |
| 2005-06-02 | 204 | 205 | 196 | 204 | 13,000 | 2,040 |
| 2005-06-01 | 198 | 198 | 195 | 195 | 4,000 | 1,950 |
| 2005-05-31 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2005-05-30 | 198 | 198 | 192 | 193 | 10,000 | 1,930 |
| 2005-05-27 | 196 | 198 | 196 | 198 | 7,000 | 1,980 |
| 2005-05-26 | 200 | 201 | 199 | 199 | 5,000 | 1,990 |
| 2005-05-25 | 201 | 207 | 199 | 199 | 15,000 | 1,990 |
| 2005-05-24 | 201 | 204 | 200 | 200 | 17,000 | 2,000 |
| 2005-05-23 | 205 | 205 | 192 | 200 | 42,000 | 2,000 |
| 2005-05-20 | 220 | 220 | 210 | 210 | 9,000 | 2,100 |
| 2005-05-19 | 216 | 216 | 205 | 215 | 25,000 | 2,150 |
| 2005-05-18 | 214 | 222 | 213 | 214 | 9,000 | 2,140 |
| 2005-05-17 | 233 | 233 | 210 | 210 | 18,000 | 2,100 |
| 2005-05-16 | 241 | 241 | 218 | 233 | 23,000 | 2,330 |
| 2005-05-13 | 240 | 248 | 237 | 238 | 11,000 | 2,380 |
| 2005-05-12 | 245 | 248 | 235 | 243 | 17,000 | 2,430 |
| 2005-05-11 | 240 | 250 | 240 | 240 | 22,000 | 2,400 |
| 2005-05-10 | 285 | 285 | 242 | 242 | 63,000 | 2,420 |
| 2005-05-09 | 346 | 361 | 279 | 285 | 430,000 | 2,850 |
| 2005-05-06 | 201 | 281 | 201 | 281 | 124,000 | 2,810 |
| 2005-05-02 | 219 | 219 | 195 | 195 | 4,000 | 1,950 |
| 2005-04-27 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2005-04-25 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2005-04-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-04-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-04-18 | 208 | 208 | 201 | 201 | 3,000 | 2,010 |
| 2005-04-12 | 208 | 208 | 208 | 208 | 7,000 | 2,080 |
| 2005-04-11 | 201 | 210 | 201 | 210 | 2,000 | 2,100 |
| 2005-04-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-04-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-04-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-04-05 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2005-03-31 | 201 | 201 | 195 | 195 | 4,000 | 1,950 |
| 2005-03-30 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2005-03-29 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2005-03-28 | 205 | 214 | 205 | 205 | 5,000 | 2,050 |
| 2005-03-25 | 220 | 220 | 218 | 220 | 7,000 | 2,200 |
| 2005-03-24 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2005-03-23 | 221 | 221 | 215 | 215 | 7,000 | 2,150 |
| 2005-03-22 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 2005-03-18 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2005-03-17 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2005-03-15 | 219 | 219 | 216 | 216 | 3,000 | 2,160 |
| 2005-03-14 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2005-03-10 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2005-03-08 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2005-03-07 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2005-03-04 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-03-01 | 220 | 220 | 219 | 220 | 5,000 | 2,200 |
| 2005-02-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-02-25 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 2005-02-24 | 222 | 222 | 209 | 209 | 6,000 | 2,090 |
| 2005-02-23 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-02-22 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 2005-02-21 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2005-02-18 | 208 | 218 | 205 | 205 | 9,000 | 2,050 |
| 2005-02-17 | 206 | 207 | 206 | 207 | 2,000 | 2,070 |
| 2005-02-16 | 210 | 240 | 210 | 226 | 16,000 | 2,260 |
| 2005-02-15 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 2005-02-14 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2005-02-10 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2005-02-09 | 207 | 207 | 205 | 205 | 2,000 | 2,050 |
| 2005-02-08 | 204 | 207 | 204 | 207 | 3,000 | 2,070 |
| 2005-02-07 | 204 | 205 | 204 | 204 | 4,000 | 2,040 |
| 2005-02-04 | 202 | 205 | 202 | 205 | 2,000 | 2,050 |
| 2005-02-03 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-02-02 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-02-01 | 205 | 205 | 202 | 202 | 3,000 | 2,020 |
| 2005-01-31 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2005-01-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2005-01-27 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2005-01-26 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2005-01-25 | 204 | 204 | 203 | 203 | 4,000 | 2,030 |
| 2005-01-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-01-21 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2005-01-17 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2005-01-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-01-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-01-11 | 203 | 203 | 198 | 200 | 9,000 | 2,000 |
| 2005-01-06 | 205 | 205 | 203 | 203 | 3,000 | 2,030 |
| 2005-01-04 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
