7413 (株)創健社 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 90 | 94 | 90 | 94 | 3,000 | 940 |
| 2011-12-29 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-12-27 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-12-26 | 95 | 95 | 85 | 85 | 8,000 | 850 |
| 2011-12-22 | 87 | 91 | 87 | 91 | 3,000 | 910 |
| 2011-12-21 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-12-20 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-12-19 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-12-16 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-12-12 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2011-12-09 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2011-12-07 | 89 | 89 | 85 | 86 | 3,000 | 860 |
| 2011-12-06 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-12-05 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-12-02 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2011-12-01 | 93 | 93 | 88 | 88 | 2,000 | 880 |
| 2011-11-30 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-11-25 | 92 | 92 | 83 | 83 | 8,000 | 830 |
| 2011-11-24 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2011-11-16 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-11-15 | 83 | 88 | 83 | 88 | 2,000 | 880 |
| 2011-11-09 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-11-08 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-10-31 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-10-25 | 88 | 88 | 88 | 88 | 6,000 | 880 |
| 2011-10-24 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2011-10-18 | 80 | 81 | 80 | 81 | 5,000 | 810 |
| 2011-10-03 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2011-09-30 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-09-27 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2011-09-26 | 93 | 93 | 88 | 88 | 8,000 | 880 |
| 2011-09-22 | 88 | 91 | 88 | 91 | 3,000 | 910 |
| 2011-09-21 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-09-15 | 86 | 90 | 86 | 90 | 3,000 | 900 |
| 2011-09-14 | 88 | 88 | 85 | 85 | 2,000 | 850 |
| 2011-09-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-09-07 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-09-06 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-09-02 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-08-31 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-08-25 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2011-08-24 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-08-23 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-08-22 | 81 | 82 | 81 | 82 | 2,000 | 820 |
| 2011-08-11 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-08-10 | 78 | 83 | 78 | 83 | 3,000 | 830 |
| 2011-08-09 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-08-05 | 81 | 81 | 79 | 79 | 5,000 | 790 |
| 2011-08-03 | 82 | 82 | 81 | 82 | 3,000 | 820 |
| 2011-08-02 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-07-29 | 84 | 84 | 82 | 82 | 3,000 | 820 |
| 2011-07-26 | 83 | 84 | 82 | 84 | 15,000 | 840 |
| 2011-07-25 | 89 | 90 | 89 | 90 | 11,000 | 900 |
| 2011-07-22 | 81 | 84 | 81 | 84 | 3,000 | 840 |
| 2011-07-21 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2011-07-20 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-07-14 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2011-07-08 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-07-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-07-01 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-06-30 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-06-28 | 81 | 84 | 77 | 84 | 6,000 | 840 |
| 2011-06-27 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2011-06-24 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2011-06-23 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2011-06-20 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2011-06-15 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2011-06-10 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2011-06-09 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-05-31 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-05-30 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2011-05-25 | 87 | 87 | 84 | 84 | 8,000 | 840 |
| 2011-05-24 | 80 | 82 | 80 | 82 | 3,000 | 820 |
| 2011-05-23 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2011-05-20 | 80 | 80 | 78 | 80 | 17,000 | 800 |
| 2011-05-19 | 88 | 90 | 84 | 84 | 19,000 | 840 |
| 2011-05-18 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-05-17 | 87 | 87 | 81 | 81 | 11,000 | 810 |
| 2011-05-16 | 90 | 99 | 86 | 86 | 59,000 | 860 |
| 2011-05-13 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-05-11 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-05-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-05-09 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2011-05-02 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2011-04-28 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-04-25 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2011-04-22 | 90 | 90 | 89 | 90 | 3,000 | 900 |
| 2011-04-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-04-19 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2011-04-15 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-04-11 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-04-08 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-04-07 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2011-04-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-04-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-04-01 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-03-31 | 95 | 95 | 88 | 94 | 4,000 | 940 |
| 2011-03-30 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2011-03-29 | 89 | 89 | 85 | 85 | 5,000 | 850 |
| 2011-03-28 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-03-25 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2011-03-24 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2011-03-23 | 90 | 90 | 88 | 88 | 2,000 | 880 |
| 2011-03-22 | 90 | 90 | 88 | 88 | 6,000 | 880 |
| 2011-03-18 | 78 | 87 | 78 | 86 | 4,000 | 860 |
| 2011-03-17 | 75 | 86 | 75 | 77 | 6,000 | 770 |
| 2011-03-16 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-03-15 | 85 | 85 | 70 | 70 | 6,000 | 700 |
| 2011-03-14 | 90 | 90 | 85 | 85 | 9,000 | 850 |
| 2011-03-11 | 97 | 112 | 95 | 96 | 61,000 | 960 |
| 2011-03-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-03-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-03-08 | 100 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2011-03-07 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-03-04 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-03-03 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-02-28 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-02-25 | 100 | 100 | 98 | 99 | 7,000 | 990 |
| 2011-02-24 | 95 | 100 | 95 | 100 | 4,000 | 1,000 |
| 2011-02-23 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-02-21 | 96 | 97 | 96 | 96 | 4,000 | 960 |
| 2011-02-18 | 97 | 99 | 95 | 99 | 10,000 | 990 |
| 2011-02-17 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 2011-02-16 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2011-02-15 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2011-02-14 | 100 | 115 | 97 | 97 | 96,000 | 970 |
| 2011-02-10 | 95 | 99 | 95 | 99 | 4,000 | 990 |
| 2011-02-09 | 94 | 95 | 93 | 94 | 10,000 | 940 |
| 2011-02-08 | 98 | 99 | 98 | 99 | 3,000 | 990 |
| 2011-02-07 | 97 | 105 | 96 | 98 | 12,000 | 980 |
| 2011-02-04 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2011-02-03 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2011-02-02 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-01-31 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-01-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-01-25 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2011-01-24 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2011-01-21 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2011-01-20 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2011-01-19 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2011-01-18 | 94 | 94 | 94 | 94 | 1,000 | 940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
