7413 (株)創健社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 92 | 92 | 90 | 90 | 2,000 | 900 |
| 2010-12-28 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2010-12-27 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2010-12-24 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2010-12-21 | 89 | 89 | 87 | 87 | 2,000 | 870 |
| 2010-12-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-12-17 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-12-16 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-12-14 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-12-13 | 95 | 95 | 95 | 95 | 114,000 | 950 |
| 2010-12-10 | 91 | 95 | 91 | 95 | 4,000 | 950 |
| 2010-12-09 | 93 | 94 | 93 | 94 | 14,000 | 940 |
| 2010-12-08 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-12-07 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-12-01 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-11-30 | 90 | 93 | 85 | 93 | 8,000 | 930 |
| 2010-11-29 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-11-26 | 90 | 90 | 90 | 90 | 30,000 | 900 |
| 2010-11-25 | 95 | 95 | 90 | 90 | 8,000 | 900 |
| 2010-11-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-11-18 | 92 | 92 | 90 | 90 | 2,000 | 900 |
| 2010-11-16 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-11-11 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-11-10 | 87 | 87 | 81 | 81 | 4,000 | 810 |
| 2010-11-09 | 91 | 91 | 87 | 87 | 2,000 | 870 |
| 2010-11-08 | 88 | 91 | 88 | 91 | 4,000 | 910 |
| 2010-11-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-11-02 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-11-01 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-10-29 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-10-25 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2010-10-22 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-10-18 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-10-15 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-10-13 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-10-12 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-10-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-10-05 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-10-04 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-10-01 | 88 | 97 | 88 | 97 | 2,000 | 970 |
| 2010-09-30 | 93 | 95 | 93 | 95 | 5,000 | 950 |
| 2010-09-29 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-09-28 | 85 | 95 | 85 | 95 | 3,000 | 950 |
| 2010-09-27 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2010-09-24 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-09-16 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-09-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-09-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-09-06 | 94 | 94 | 92 | 92 | 3,000 | 920 |
| 2010-08-31 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-08-25 | 100 | 100 | 96 | 96 | 6,000 | 960 |
| 2010-08-19 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2010-08-16 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-08-12 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2010-08-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-08-09 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-08-06 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-08-04 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-07-30 | 103 | 103 | 96 | 96 | 2,000 | 960 |
| 2010-07-29 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2010-07-28 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2010-07-27 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2010-07-26 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2010-07-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-07-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-07-14 | 88 | 89 | 88 | 88 | 3,000 | 880 |
| 2010-07-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-07-09 | 90 | 93 | 90 | 93 | 2,000 | 930 |
| 2010-07-08 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-07-07 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-06-30 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-06-25 | 95 | 95 | 90 | 90 | 8,000 | 900 |
| 2010-06-24 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-06-18 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-06-16 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-06-14 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2010-06-10 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-06-09 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-06-04 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-05-31 | 91 | 91 | 85 | 85 | 4,000 | 850 |
| 2010-05-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-05-27 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-05-25 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2010-05-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-05-21 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2010-05-20 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2010-05-17 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-05-07 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2010-05-06 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-04-30 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-04-27 | 92 | 92 | 92 | 92 | 10,000 | 920 |
| 2010-04-26 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2010-04-23 | 85 | 86 | 85 | 86 | 6,000 | 860 |
| 2010-04-22 | 88 | 88 | 87 | 87 | 6,000 | 870 |
| 2010-04-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-04-19 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-04-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-04-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-04-12 | 89 | 90 | 89 | 90 | 13,000 | 900 |
| 2010-04-09 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2010-04-08 | 92 | 92 | 92 | 92 | 7,000 | 920 |
| 2010-03-31 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-03-30 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2010-03-29 | 92 | 92 | 90 | 91 | 8,000 | 910 |
| 2010-03-26 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2010-03-25 | 102 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2010-03-24 | 94 | 97 | 94 | 97 | 11,000 | 970 |
| 2010-03-23 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2010-03-19 | 94 | 94 | 91 | 91 | 9,000 | 910 |
| 2010-03-18 | 94 | 95 | 94 | 95 | 4,000 | 950 |
| 2010-03-17 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-03-16 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-03-12 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-03-11 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-03-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-03-09 | 92 | 94 | 92 | 94 | 2,000 | 940 |
| 2010-03-05 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2010-03-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-03-01 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-02-26 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2010-02-25 | 88 | 95 | 88 | 95 | 14,000 | 950 |
| 2010-02-23 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-02-18 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2010-02-17 | 85 | 85 | 85 | 85 | 19,000 | 850 |
| 2010-02-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-02-15 | 90 | 90 | 85 | 85 | 3,000 | 850 |
| 2010-02-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-02-09 | 87 | 90 | 87 | 90 | 2,000 | 900 |
| 2010-02-08 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2010-02-05 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-02-03 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-02-02 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2010-02-01 | 90 | 90 | 88 | 88 | 10,000 | 880 |
| 2010-01-29 | 93 | 94 | 93 | 94 | 8,000 | 940 |
| 2010-01-27 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-01-25 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2010-01-22 | 94 | 96 | 94 | 96 | 3,000 | 960 |
| 2010-01-20 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-01-19 | 92 | 97 | 92 | 97 | 2,000 | 970 |
| 2010-01-18 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-01-15 | 92 | 94 | 92 | 94 | 4,000 | 940 |
| 2010-01-13 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-01-08 | 92 | 96 | 92 | 96 | 3,000 | 960 |
| 2010-01-07 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2010-01-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-01-05 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
