7413 (株)創健社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-12-27 | 154 | 165 | 154 | 165 | 3,000 | 1,650 |
| 2007-12-26 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-12-25 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-12-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-12-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2007-12-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2007-12-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-12-13 | 158 | 165 | 158 | 165 | 3,000 | 1,650 |
| 2007-12-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-12-10 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2007-12-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-11-30 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-11-21 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 2007-11-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-11-15 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-11-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-11-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-11-12 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2007-11-09 | 165 | 170 | 160 | 160 | 3,000 | 1,600 |
| 2007-11-01 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-10-31 | 151 | 154 | 151 | 154 | 3,000 | 1,540 |
| 2007-10-30 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2007-10-29 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-10-25 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2007-10-23 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2007-10-18 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2007-10-16 | 173 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2007-10-10 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2007-10-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-10-02 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-09-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-09-25 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-09-20 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2007-09-19 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2007-09-18 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2007-09-14 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-09-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-09-11 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2007-09-10 | 184 | 184 | 184 | 184 | 8,000 | 1,840 |
| 2007-09-07 | 163 | 175 | 161 | 175 | 5,000 | 1,750 |
| 2007-09-04 | 156 | 161 | 156 | 161 | 2,000 | 1,610 |
| 2007-09-03 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-08-31 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2007-08-29 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-08-28 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-08-27 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2007-08-24 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-08-23 | 153 | 165 | 153 | 165 | 6,000 | 1,650 |
| 2007-08-20 | 151 | 151 | 148 | 148 | 5,000 | 1,480 |
| 2007-08-17 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2007-08-16 | 145 | 153 | 145 | 153 | 3,000 | 1,530 |
| 2007-08-14 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 2007-08-10 | 178 | 178 | 178 | 178 | 8,000 | 1,780 |
| 2007-08-09 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-08-08 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2007-08-06 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-08-02 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
| 2007-07-31 | 174 | 174 | 173 | 174 | 3,000 | 1,740 |
| 2007-07-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-07-27 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-07-26 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-07-25 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-07-24 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-07-23 | 176 | 176 | 173 | 173 | 2,000 | 1,730 |
| 2007-07-20 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-07-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-07-18 | 181 | 181 | 180 | 180 | 7,000 | 1,800 |
| 2007-07-17 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2007-07-13 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2007-07-11 | 190 | 190 | 185 | 185 | 8,000 | 1,850 |
| 2007-07-10 | 188 | 195 | 188 | 195 | 11,000 | 1,950 |
| 2007-07-09 | 186 | 188 | 186 | 188 | 5,000 | 1,880 |
| 2007-07-05 | 185 | 187 | 185 | 187 | 4,000 | 1,870 |
| 2007-07-03 | 185 | 185 | 180 | 181 | 7,000 | 1,810 |
| 2007-07-02 | 185 | 185 | 181 | 185 | 4,000 | 1,850 |
| 2007-06-29 | 192 | 192 | 177 | 177 | 6,000 | 1,770 |
| 2007-06-28 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 2007-06-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-06-26 | 179 | 185 | 179 | 185 | 3,000 | 1,850 |
| 2007-06-25 | 184 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2007-06-22 | 181 | 181 | 176 | 176 | 5,000 | 1,760 |
| 2007-06-21 | 182 | 182 | 181 | 181 | 6,000 | 1,810 |
| 2007-06-20 | 188 | 188 | 180 | 180 | 10,000 | 1,800 |
| 2007-06-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-06-15 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2007-06-14 | 190 | 190 | 188 | 188 | 3,000 | 1,880 |
| 2007-06-13 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2007-06-12 | 201 | 201 | 191 | 191 | 2,000 | 1,910 |
| 2007-06-11 | 206 | 206 | 201 | 201 | 15,000 | 2,010 |
| 2007-06-08 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-06-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-06-05 | 192 | 192 | 190 | 190 | 2,000 | 1,900 |
| 2007-06-04 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-05-31 | 200 | 218 | 200 | 218 | 10,000 | 2,180 |
| 2007-05-25 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-05-21 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-05-18 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2007-05-17 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-05-14 | 193 | 198 | 193 | 198 | 2,000 | 1,980 |
| 2007-05-10 | 204 | 204 | 191 | 201 | 5,000 | 2,010 |
| 2007-05-09 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-05-08 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-05-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-04-27 | 204 | 204 | 200 | 200 | 3,000 | 2,000 |
| 2007-04-13 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2007-04-12 | 205 | 206 | 205 | 206 | 5,000 | 2,060 |
| 2007-04-09 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-04-05 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2007-04-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-03-30 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-03-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-03-27 | 201 | 202 | 201 | 202 | 2,000 | 2,020 |
| 2007-03-26 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-03-23 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 2007-03-22 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2007-03-16 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-03-15 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-03-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-03-13 | 207 | 207 | 207 | 207 | 8,000 | 2,070 |
| 2007-03-12 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-03-09 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-03-08 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2007-03-05 | 200 | 200 | 198 | 198 | 4,000 | 1,980 |
| 2007-03-02 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-02-28 | 202 | 202 | 200 | 200 | 13,000 | 2,000 |
| 2007-02-27 | 206 | 206 | 203 | 203 | 6,000 | 2,030 |
| 2007-02-22 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2007-02-21 | 210 | 210 | 201 | 201 | 2,000 | 2,010 |
| 2007-02-19 | 208 | 210 | 208 | 210 | 6,000 | 2,100 |
| 2007-02-14 | 210 | 214 | 210 | 214 | 13,000 | 2,140 |
| 2007-02-13 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-02-09 | 209 | 210 | 209 | 209 | 7,000 | 2,090 |
| 2007-02-06 | 210 | 210 | 207 | 207 | 2,000 | 2,070 |
| 2007-02-05 | 208 | 210 | 208 | 210 | 2,000 | 2,100 |
| 2007-02-02 | 211 | 211 | 205 | 210 | 8,000 | 2,100 |
| 2007-01-31 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2007-01-30 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2007-01-29 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2007-01-25 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2007-01-23 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2007-01-22 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2007-01-19 | 211 | 211 | 206 | 206 | 2,000 | 2,060 |
| 2007-01-18 | 216 | 216 | 211 | 211 | 2,000 | 2,110 |
| 2007-01-17 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2007-01-12 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2007-01-10 | 209 | 210 | 209 | 210 | 7,000 | 2,100 |
| 2007-01-09 | 200 | 209 | 200 | 209 | 2,000 | 2,090 |
| 2007-01-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-01-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
