7413 (株)創健社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 105 | 105 | 105 | 105 | 20,000 | 1,050 |
| 2009-12-25 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-12-24 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2009-12-22 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-12-17 | 110 | 110 | 100 | 100 | 5,000 | 1,000 |
| 2009-12-16 | 96 | 110 | 96 | 110 | 26,000 | 1,100 |
| 2009-12-15 | 91 | 101 | 91 | 100 | 13,000 | 1,000 |
| 2009-12-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-12-11 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-12-10 | 86 | 95 | 86 | 95 | 5,000 | 950 |
| 2009-12-09 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-12-08 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2009-12-07 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-12-03 | 91 | 91 | 87 | 87 | 8,000 | 870 |
| 2009-12-01 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2009-11-30 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-11-27 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-11-26 | 94 | 96 | 94 | 96 | 7,000 | 960 |
| 2009-11-25 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-11-24 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-11-19 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-11-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-11-16 | 97 | 100 | 97 | 100 | 2,000 | 1,000 |
| 2009-11-12 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-11-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-11-09 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-11-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-11-02 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-10-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-10-29 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2009-10-27 | 101 | 101 | 100 | 101 | 10,000 | 1,010 |
| 2009-10-23 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2009-10-20 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-10-15 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-10-14 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-10-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-10-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-10-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-10-02 | 99 | 104 | 99 | 104 | 3,000 | 1,040 |
| 2009-10-01 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2009-09-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-09-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-09-25 | 110 | 110 | 105 | 105 | 20,000 | 1,050 |
| 2009-09-24 | 109 | 110 | 109 | 110 | 3,000 | 1,100 |
| 2009-09-18 | 103 | 109 | 103 | 109 | 7,000 | 1,090 |
| 2009-09-17 | 108 | 110 | 105 | 110 | 4,000 | 1,100 |
| 2009-09-16 | 105 | 109 | 105 | 109 | 3,000 | 1,090 |
| 2009-09-15 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2009-09-14 | 108 | 108 | 106 | 106 | 3,000 | 1,060 |
| 2009-09-11 | 106 | 108 | 106 | 108 | 2,000 | 1,080 |
| 2009-09-10 | 105 | 106 | 104 | 104 | 3,000 | 1,040 |
| 2009-09-09 | 104 | 106 | 104 | 106 | 2,000 | 1,060 |
| 2009-09-08 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-09-07 | 105 | 105 | 103 | 103 | 6,000 | 1,030 |
| 2009-09-01 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-08-31 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2009-08-28 | 106 | 112 | 106 | 112 | 5,000 | 1,120 |
| 2009-08-27 | 105 | 106 | 104 | 106 | 3,000 | 1,060 |
| 2009-08-26 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2009-08-25 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-08-24 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2009-08-21 | 102 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2009-08-20 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-08-19 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2009-08-17 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-08-14 | 101 | 102 | 100 | 102 | 9,000 | 1,020 |
| 2009-08-13 | 100 | 102 | 100 | 100 | 4,000 | 1,000 |
| 2009-08-12 | 100 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2009-08-10 | 99 | 100 | 99 | 99 | 5,000 | 990 |
| 2009-08-07 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2009-08-06 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2009-08-05 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-08-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-08-03 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-07-31 | 100 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2009-07-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-07-29 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2009-07-28 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2009-07-27 | 105 | 105 | 98 | 98 | 14,000 | 980 |
| 2009-07-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-07-21 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2009-07-15 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-07-10 | 98 | 101 | 97 | 101 | 9,000 | 1,010 |
| 2009-07-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-07-08 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2009-07-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-07-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-07-02 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-06-30 | 102 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2009-06-29 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2009-06-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-06-22 | 102 | 102 | 99 | 99 | 5,000 | 990 |
| 2009-06-19 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-06-17 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-06-16 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-06-15 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-06-11 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-06-10 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-06-09 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-06-08 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2009-06-05 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2009-06-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-06-02 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2009-06-01 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2009-05-29 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-05-28 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-05-27 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2009-05-25 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2009-05-19 | 104 | 107 | 97 | 97 | 7,000 | 970 |
| 2009-05-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-05-11 | 101 | 106 | 101 | 106 | 6,000 | 1,060 |
| 2009-05-08 | 112 | 112 | 110 | 110 | 2,000 | 1,100 |
| 2009-05-07 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2009-05-01 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-04-27 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2009-04-23 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-04-17 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2009-04-15 | 116 | 116 | 110 | 110 | 2,000 | 1,100 |
| 2009-04-14 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-04-10 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-04-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-04-08 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-04-06 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-04-02 | 112 | 113 | 108 | 113 | 3,000 | 1,130 |
| 2009-03-31 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-03-30 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-03-26 | 110 | 110 | 107 | 107 | 2,000 | 1,070 |
| 2009-03-25 | 112 | 112 | 107 | 112 | 7,000 | 1,120 |
| 2009-03-23 | 112 | 112 | 110 | 112 | 3,000 | 1,120 |
| 2009-03-19 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-03-16 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-03-13 | 110 | 110 | 102 | 102 | 3,000 | 1,020 |
| 2009-03-10 | 119 | 119 | 105 | 105 | 8,000 | 1,050 |
| 2009-03-09 | 112 | 120 | 112 | 120 | 2,000 | 1,200 |
| 2009-03-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-03-03 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-03-02 | 96 | 101 | 96 | 101 | 3,000 | 1,010 |
| 2009-02-27 | 98 | 101 | 96 | 101 | 5,000 | 1,010 |
| 2009-02-26 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-02-25 | 101 | 101 | 91 | 91 | 6,000 | 910 |
| 2009-02-23 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2009-02-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-02-16 | 103 | 115 | 101 | 115 | 9,000 | 1,150 |
| 2009-02-10 | 121 | 121 | 121 | 121 | 13,000 | 1,210 |
| 2009-02-09 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-02-05 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2009-02-04 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-01-30 | 110 | 110 | 106 | 106 | 2,000 | 1,060 |
| 2009-01-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-01-15 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2009-01-13 | 117 | 117 | 117 | 117 | 9,000 | 1,170 |
| 2009-01-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-01-08 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2009-01-07 | 100 | 108 | 100 | 108 | 3,000 | 1,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
