7413 (株)創健社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-12-25 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2008-12-24 | 104 | 104 | 100 | 100 | 4,000 | 1,000 |
| 2008-12-19 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-12-18 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-12-17 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2008-12-16 | 118 | 118 | 110 | 110 | 3,000 | 1,100 |
| 2008-12-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-12-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-12-10 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2008-12-09 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 2008-12-08 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-12-04 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-11-28 | 110 | 110 | 103 | 103 | 8,000 | 1,030 |
| 2008-11-26 | 105 | 105 | 105 | 105 | 12,000 | 1,050 |
| 2008-11-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-11-10 | 125 | 130 | 125 | 130 | 12,000 | 1,300 |
| 2008-11-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-11-06 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2008-11-05 | 120 | 120 | 115 | 115 | 4,000 | 1,150 |
| 2008-11-04 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-10-31 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2008-10-29 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-10-27 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-10-24 | 100 | 100 | 97 | 97 | 2,000 | 970 |
| 2008-10-23 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2008-10-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-10-20 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-10-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-10-16 | 133 | 133 | 128 | 128 | 2,000 | 1,280 |
| 2008-10-14 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2008-10-10 | 131 | 131 | 131 | 131 | 9,000 | 1,310 |
| 2008-10-09 | 116 | 131 | 116 | 131 | 2,000 | 1,310 |
| 2008-10-08 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-10-07 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-10-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-10-01 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2008-09-30 | 138 | 138 | 93 | 99 | 35,000 | 990 |
| 2008-09-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-09-24 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-09-22 | 135 | 140 | 135 | 140 | 3,000 | 1,400 |
| 2008-09-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-09-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-09-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-09-11 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-09-10 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2008-09-09 | 139 | 145 | 139 | 145 | 6,000 | 1,450 |
| 2008-09-08 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-09-04 | 140 | 150 | 140 | 150 | 3,000 | 1,500 |
| 2008-09-02 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2008-08-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-08-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-08-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-08-11 | 149 | 149 | 149 | 149 | 9,000 | 1,490 |
| 2008-08-08 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2008-08-07 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-08-01 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2008-07-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-07-24 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-07-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-07-11 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-07-10 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2008-07-09 | 160 | 175 | 160 | 175 | 5,000 | 1,750 |
| 2008-07-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-07-07 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2008-07-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-06-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-06-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-06-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-06-24 | 151 | 161 | 151 | 161 | 3,000 | 1,610 |
| 2008-06-23 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-06-20 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-06-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-06-12 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2008-06-10 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2008-06-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-06-06 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-06-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-06-04 | 144 | 154 | 144 | 146 | 5,000 | 1,460 |
| 2008-06-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-05-30 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-05-26 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-05-12 | 150 | 150 | 149 | 149 | 8,000 | 1,490 |
| 2008-05-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-05-01 | 143 | 148 | 143 | 148 | 2,000 | 1,480 |
| 2008-04-30 | 150 | 150 | 141 | 150 | 7,000 | 1,500 |
| 2008-04-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-04-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-04-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-04-14 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-04-10 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 2008-04-02 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2008-03-31 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-03-28 | 170 | 170 | 155 | 155 | 2,000 | 1,550 |
| 2008-03-25 | 174 | 174 | 173 | 173 | 3,000 | 1,730 |
| 2008-03-24 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2008-03-21 | 166 | 166 | 160 | 160 | 4,000 | 1,600 |
| 2008-03-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-03-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-03-10 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2008-03-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-03-06 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2008-03-05 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-03-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-02-28 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-02-27 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2008-02-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-02-20 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2008-02-18 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-02-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-02-12 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2008-02-08 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-02-04 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-02-01 | 142 | 145 | 142 | 145 | 2,000 | 1,450 |
| 2008-01-31 | 144 | 149 | 139 | 139 | 4,000 | 1,390 |
| 2008-01-25 | 173 | 173 | 170 | 170 | 4,000 | 1,700 |
| 2008-01-24 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-01-23 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2008-01-21 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2008-01-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-01-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-01-16 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2008-01-15 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-01-10 | 169 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2008-01-09 | 151 | 169 | 151 | 169 | 2,000 | 1,690 |
| 2008-01-08 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
