7413 (株)創健社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2006-12-28 | 205 | 209 | 205 | 209 | 2,000 | 2,090 |
| 2006-12-27 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 2006-12-26 | 203 | 203 | 201 | 201 | 5,000 | 2,010 |
| 2006-12-25 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2006-12-20 | 211 | 211 | 210 | 210 | 7,000 | 2,100 |
| 2006-12-19 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2006-12-14 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2006-12-13 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2006-12-12 | 223 | 223 | 219 | 219 | 5,000 | 2,190 |
| 2006-12-11 | 223 | 223 | 223 | 223 | 6,000 | 2,230 |
| 2006-12-08 | 218 | 223 | 218 | 223 | 3,000 | 2,230 |
| 2006-12-07 | 213 | 217 | 213 | 213 | 8,000 | 2,130 |
| 2006-12-06 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2006-12-05 | 211 | 221 | 211 | 221 | 6,000 | 2,210 |
| 2006-12-04 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-12-01 | 207 | 212 | 207 | 210 | 6,000 | 2,100 |
| 2006-11-30 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2006-11-29 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2006-11-28 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2006-11-24 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-11-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-11-10 | 236 | 236 | 236 | 236 | 6,000 | 2,360 |
| 2006-11-09 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2006-11-08 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2006-10-31 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-10-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-10-26 | 230 | 230 | 222 | 222 | 3,000 | 2,220 |
| 2006-10-25 | 221 | 228 | 221 | 228 | 2,000 | 2,280 |
| 2006-10-24 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2006-10-23 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2006-10-20 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2006-10-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-10-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-10-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-10-12 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 2006-10-11 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2006-10-10 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2006-10-05 | 214 | 214 | 211 | 211 | 3,000 | 2,110 |
| 2006-10-02 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2006-09-27 | 211 | 226 | 211 | 226 | 3,000 | 2,260 |
| 2006-09-26 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2006-09-25 | 230 | 230 | 227 | 229 | 5,000 | 2,290 |
| 2006-09-22 | 225 | 225 | 221 | 221 | 3,000 | 2,210 |
| 2006-09-21 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2006-09-20 | 211 | 219 | 211 | 219 | 3,000 | 2,190 |
| 2006-09-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-09-14 | 222 | 224 | 222 | 224 | 5,000 | 2,240 |
| 2006-09-13 | 216 | 222 | 216 | 222 | 3,000 | 2,220 |
| 2006-09-12 | 213 | 216 | 213 | 216 | 2,000 | 2,160 |
| 2006-09-08 | 218 | 218 | 211 | 211 | 5,000 | 2,110 |
| 2006-09-05 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2006-09-04 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2006-08-31 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2006-08-30 | 220 | 220 | 216 | 216 | 3,000 | 2,160 |
| 2006-08-25 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2006-08-24 | 233 | 233 | 231 | 231 | 7,000 | 2,310 |
| 2006-08-23 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2006-08-22 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2006-08-21 | 217 | 220 | 217 | 220 | 2,000 | 2,200 |
| 2006-08-18 | 215 | 220 | 215 | 220 | 5,000 | 2,200 |
| 2006-08-17 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2006-08-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2006-08-15 | 210 | 218 | 210 | 218 | 3,000 | 2,180 |
| 2006-08-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-08-10 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2006-08-07 | 200 | 210 | 200 | 210 | 3,000 | 2,100 |
| 2006-08-03 | 214 | 214 | 205 | 205 | 4,000 | 2,050 |
| 2006-08-02 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-08-01 | 209 | 219 | 205 | 219 | 11,000 | 2,190 |
| 2006-07-31 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2006-07-26 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-07-25 | 215 | 215 | 210 | 210 | 4,000 | 2,100 |
| 2006-07-21 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-07-14 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-07-12 | 228 | 228 | 228 | 228 | 6,000 | 2,280 |
| 2006-07-11 | 219 | 228 | 219 | 228 | 4,000 | 2,280 |
| 2006-07-10 | 218 | 218 | 217 | 217 | 2,000 | 2,170 |
| 2006-07-05 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-07-04 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2006-07-03 | 216 | 216 | 213 | 213 | 3,000 | 2,130 |
| 2006-06-30 | 220 | 232 | 217 | 217 | 11,000 | 2,170 |
| 2006-06-29 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-06-28 | 213 | 225 | 213 | 225 | 4,000 | 2,250 |
| 2006-06-27 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2006-06-26 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2006-06-23 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2006-06-22 | 213 | 214 | 209 | 214 | 5,000 | 2,140 |
| 2006-06-21 | 214 | 214 | 210 | 213 | 3,000 | 2,130 |
| 2006-06-19 | 219 | 219 | 209 | 210 | 3,000 | 2,100 |
| 2006-06-16 | 210 | 215 | 210 | 215 | 8,000 | 2,150 |
| 2006-06-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-06-14 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2006-06-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-06-12 | 215 | 215 | 210 | 210 | 6,000 | 2,100 |
| 2006-06-09 | 202 | 205 | 200 | 205 | 7,000 | 2,050 |
| 2006-06-08 | 210 | 210 | 202 | 202 | 10,000 | 2,020 |
| 2006-06-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-06-05 | 202 | 220 | 201 | 220 | 7,000 | 2,200 |
| 2006-06-02 | 202 | 202 | 201 | 201 | 3,000 | 2,010 |
| 2006-06-01 | 212 | 217 | 205 | 205 | 11,000 | 2,050 |
| 2006-05-31 | 223 | 223 | 213 | 218 | 4,000 | 2,180 |
| 2006-05-29 | 212 | 224 | 212 | 217 | 8,000 | 2,170 |
| 2006-05-26 | 210 | 225 | 202 | 222 | 6,000 | 2,220 |
| 2006-05-25 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2006-05-24 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2006-05-23 | 215 | 225 | 211 | 211 | 13,000 | 2,110 |
| 2006-05-22 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2006-05-19 | 221 | 221 | 220 | 221 | 3,000 | 2,210 |
| 2006-05-18 | 220 | 230 | 215 | 230 | 7,000 | 2,300 |
| 2006-05-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-05-16 | 232 | 232 | 226 | 226 | 2,000 | 2,260 |
| 2006-05-15 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2006-05-12 | 231 | 232 | 230 | 232 | 7,000 | 2,320 |
| 2006-05-11 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-05-10 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 2006-05-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-05-02 | 244 | 245 | 244 | 245 | 2,000 | 2,450 |
| 2006-05-01 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2006-04-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-04-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-04-25 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 2006-04-24 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 2006-04-21 | 254 | 254 | 230 | 231 | 16,000 | 2,310 |
| 2006-04-20 | 258 | 263 | 258 | 263 | 4,000 | 2,630 |
| 2006-04-19 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2006-04-18 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2006-04-17 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2006-04-14 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2006-04-13 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2006-04-11 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2006-04-10 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 2006-04-07 | 265 | 273 | 265 | 273 | 2,000 | 2,730 |
| 2006-04-06 | 256 | 265 | 256 | 265 | 5,000 | 2,650 |
| 2006-04-05 | 273 | 276 | 271 | 271 | 11,000 | 2,710 |
| 2006-04-04 | 274 | 279 | 274 | 274 | 5,000 | 2,740 |
| 2006-04-03 | 274 | 274 | 271 | 271 | 9,000 | 2,710 |
| 2006-03-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-03-30 | 275 | 277 | 275 | 276 | 5,000 | 2,760 |
| 2006-03-29 | 277 | 277 | 277 | 277 | 9,000 | 2,770 |
| 2006-03-28 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2006-03-27 | 281 | 282 | 271 | 271 | 8,000 | 2,710 |
| 2006-03-24 | 281 | 281 | 280 | 280 | 5,000 | 2,800 |
| 2006-03-23 | 278 | 278 | 278 | 278 | 9,000 | 2,780 |
| 2006-03-22 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2006-03-20 | 270 | 278 | 270 | 278 | 7,000 | 2,780 |
| 2006-03-17 | 277 | 278 | 277 | 277 | 6,000 | 2,770 |
| 2006-03-16 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 2006-03-15 | 281 | 281 | 275 | 275 | 4,000 | 2,750 |
| 2006-03-14 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2006-03-13 | 274 | 274 | 274 | 274 | 6,000 | 2,740 |
| 2006-03-10 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2006-03-09 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2006-03-06 | 250 | 251 | 248 | 248 | 6,000 | 2,480 |
| 2006-03-03 | 253 | 253 | 248 | 248 | 6,000 | 2,480 |
| 2006-03-01 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 2006-02-28 | 262 | 262 | 258 | 260 | 8,000 | 2,600 |
| 2006-02-27 | 257 | 259 | 257 | 259 | 4,000 | 2,590 |
| 2006-02-24 | 244 | 257 | 244 | 257 | 23,000 | 2,570 |
| 2006-02-23 | 253 | 253 | 242 | 242 | 3,000 | 2,420 |
| 2006-02-22 | 246 | 253 | 246 | 253 | 3,000 | 2,530 |
| 2006-02-21 | 235 | 253 | 235 | 244 | 6,000 | 2,440 |
| 2006-02-20 | 240 | 245 | 235 | 235 | 12,000 | 2,350 |
| 2006-02-17 | 235 | 235 | 230 | 232 | 11,000 | 2,320 |
| 2006-02-16 | 240 | 240 | 230 | 235 | 16,000 | 2,350 |
| 2006-02-15 | 222 | 277 | 222 | 255 | 103,000 | 2,550 |
| 2006-02-14 | 248 | 264 | 203 | 217 | 96,000 | 2,170 |
| 2006-02-13 | 272 | 279 | 253 | 268 | 56,000 | 2,680 |
| 2006-02-10 | 278 | 278 | 260 | 270 | 48,000 | 2,700 |
| 2006-02-09 | 285 | 285 | 280 | 280 | 38,000 | 2,800 |
| 2006-02-08 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2006-02-07 | 285 | 293 | 285 | 292 | 9,000 | 2,920 |
| 2006-02-06 | 284 | 289 | 280 | 289 | 6,000 | 2,890 |
| 2006-02-03 | 294 | 294 | 290 | 294 | 5,000 | 2,940 |
| 2006-02-02 | 293 | 294 | 290 | 294 | 10,000 | 2,940 |
| 2006-02-01 | 288 | 292 | 282 | 291 | 11,000 | 2,910 |
| 2006-01-31 | 269 | 285 | 269 | 285 | 9,000 | 2,850 |
| 2006-01-30 | 279 | 279 | 276 | 276 | 2,000 | 2,760 |
| 2006-01-27 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2006-01-26 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2006-01-25 | 266 | 266 | 265 | 265 | 3,000 | 2,650 |
| 2006-01-24 | 267 | 267 | 255 | 265 | 3,000 | 2,650 |
| 2006-01-23 | 279 | 279 | 265 | 270 | 9,000 | 2,700 |
| 2006-01-20 | 274 | 279 | 271 | 279 | 7,000 | 2,790 |
| 2006-01-19 | 257 | 265 | 257 | 264 | 7,000 | 2,640 |
| 2006-01-18 | 267 | 277 | 252 | 277 | 10,000 | 2,770 |
| 2006-01-17 | 285 | 285 | 270 | 270 | 13,000 | 2,700 |
| 2006-01-16 | 285 | 290 | 284 | 284 | 9,000 | 2,840 |
| 2006-01-13 | 292 | 292 | 285 | 285 | 18,000 | 2,850 |
| 2006-01-12 | 287 | 292 | 287 | 292 | 2,000 | 2,920 |
| 2006-01-11 | 286 | 290 | 285 | 290 | 8,000 | 2,900 |
| 2006-01-10 | 290 | 295 | 286 | 286 | 18,000 | 2,860 |
| 2006-01-06 | 285 | 291 | 285 | 288 | 13,000 | 2,880 |
| 2006-01-05 | 296 | 296 | 285 | 290 | 25,000 | 2,900 |
| 2006-01-04 | 307 | 307 | 291 | 294 | 52,000 | 2,940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
