7413 (株)創健社 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 96 | 96 | 93 | 93 | 4,000 | 930 |
| 2012-12-27 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2012-12-25 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 2012-12-21 | 98 | 98 | 97 | 97 | 7,000 | 970 |
| 2012-12-20 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2012-12-19 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2012-12-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-12-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-12-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-12-13 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2012-12-10 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2012-12-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-12-06 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2012-12-05 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-11-30 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2012-11-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-11-26 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2012-11-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-11-21 | 88 | 90 | 88 | 90 | 3,000 | 900 |
| 2012-11-20 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2012-11-19 | 87 | 87 | 86 | 87 | 3,000 | 870 |
| 2012-11-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-11-12 | 88 | 88 | 87 | 87 | 2,000 | 870 |
| 2012-11-09 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-11-08 | 90 | 90 | 88 | 88 | 3,000 | 880 |
| 2012-11-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-11-05 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-11-01 | 90 | 90 | 89 | 89 | 2,000 | 890 |
| 2012-10-31 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2012-10-30 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-10-25 | 92 | 93 | 92 | 93 | 8,000 | 930 |
| 2012-10-24 | 96 | 97 | 95 | 97 | 6,000 | 970 |
| 2012-10-23 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2012-10-22 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-10-18 | 89 | 95 | 89 | 95 | 2,000 | 950 |
| 2012-10-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-10-02 | 91 | 91 | 91 | 91 | 67,000 | 910 |
| 2012-09-28 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-09-27 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-09-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-09-25 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2012-09-24 | 95 | 98 | 94 | 95 | 9,000 | 950 |
| 2012-09-21 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-09-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-09-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-09-13 | 92 | 92 | 92 | 92 | 70,000 | 920 |
| 2012-09-03 | 95 | 95 | 93 | 93 | 3,000 | 930 |
| 2012-08-31 | 89 | 89 | 87 | 87 | 2,000 | 870 |
| 2012-08-30 | 86 | 88 | 86 | 88 | 3,000 | 880 |
| 2012-08-29 | 96 | 96 | 89 | 89 | 8,000 | 890 |
| 2012-08-28 | 88 | 101 | 88 | 96 | 9,000 | 960 |
| 2012-08-27 | 92 | 92 | 85 | 85 | 12,000 | 850 |
| 2012-08-24 | 86 | 93 | 84 | 93 | 10,000 | 930 |
| 2012-08-23 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-08-22 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-08-20 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-08-15 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-08-14 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2012-08-09 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2012-08-07 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-08-06 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2012-08-01 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2012-07-31 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-07-30 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2012-07-26 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-07-25 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2012-07-24 | 84 | 88 | 84 | 88 | 3,000 | 880 |
| 2012-07-23 | 88 | 88 | 86 | 86 | 2,000 | 860 |
| 2012-07-20 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2012-07-18 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2012-07-17 | 87 | 87 | 85 | 85 | 3,000 | 850 |
| 2012-07-12 | 87 | 87 | 85 | 85 | 2,000 | 850 |
| 2012-07-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-07-06 | 88 | 88 | 86 | 86 | 8,000 | 860 |
| 2012-07-04 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2012-07-02 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-06-29 | 90 | 90 | 86 | 86 | 3,000 | 860 |
| 2012-06-28 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-06-25 | 93 | 93 | 88 | 88 | 9,000 | 880 |
| 2012-06-22 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-06-21 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2012-06-20 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2012-06-18 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-06-15 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2012-06-14 | 82 | 87 | 82 | 87 | 2,000 | 870 |
| 2012-06-06 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2012-06-04 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-06-01 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2012-05-31 | 84 | 84 | 82 | 82 | 3,000 | 820 |
| 2012-05-29 | 80 | 82 | 80 | 82 | 2,000 | 820 |
| 2012-05-28 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2012-05-25 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2012-05-24 | 83 | 84 | 83 | 84 | 3,000 | 840 |
| 2012-05-23 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2012-05-22 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-05-21 | 82 | 83 | 82 | 82 | 9,000 | 820 |
| 2012-05-18 | 83 | 85 | 83 | 85 | 3,000 | 850 |
| 2012-05-17 | 82 | 84 | 82 | 84 | 14,000 | 840 |
| 2012-05-16 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2012-05-15 | 86 | 88 | 81 | 88 | 5,000 | 880 |
| 2012-05-14 | 86 | 86 | 81 | 81 | 7,000 | 810 |
| 2012-05-09 | 91 | 91 | 86 | 90 | 12,000 | 900 |
| 2012-05-08 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2012-05-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-05-02 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-04-27 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2012-04-25 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2012-04-24 | 99 | 104 | 98 | 104 | 6,000 | 1,040 |
| 2012-04-23 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2012-04-20 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-04-19 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2012-04-18 | 97 | 97 | 95 | 96 | 7,000 | 960 |
| 2012-04-17 | 97 | 97 | 96 | 96 | 5,000 | 960 |
| 2012-04-16 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2012-04-13 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2012-04-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-04-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-04-10 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2012-04-09 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-04-06 | 100 | 103 | 100 | 103 | 8,000 | 1,030 |
| 2012-04-05 | 105 | 106 | 99 | 103 | 16,000 | 1,030 |
| 2012-04-04 | 97 | 117 | 96 | 102 | 226,000 | 1,020 |
| 2012-04-03 | 100 | 100 | 93 | 95 | 17,000 | 950 |
| 2012-04-02 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2012-03-30 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2012-03-29 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2012-03-28 | 107 | 107 | 103 | 104 | 8,000 | 1,040 |
| 2012-03-27 | 112 | 113 | 111 | 111 | 5,000 | 1,110 |
| 2012-03-26 | 113 | 116 | 112 | 112 | 12,000 | 1,120 |
| 2012-03-23 | 111 | 113 | 109 | 113 | 7,000 | 1,130 |
| 2012-03-22 | 113 | 114 | 111 | 112 | 24,000 | 1,120 |
| 2012-03-21 | 125 | 125 | 118 | 118 | 10,000 | 1,180 |
| 2012-03-19 | 120 | 155 | 120 | 120 | 102,000 | 1,200 |
| 2012-03-16 | 101 | 128 | 101 | 117 | 92,000 | 1,170 |
| 2012-03-15 | 101 | 101 | 98 | 98 | 5,000 | 980 |
| 2012-03-14 | 101 | 103 | 101 | 103 | 2,000 | 1,030 |
| 2012-03-12 | 101 | 105 | 101 | 105 | 4,000 | 1,050 |
| 2012-03-09 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-03-07 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-03-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-03-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-02-29 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2012-02-28 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2012-02-27 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2012-02-24 | 97 | 98 | 97 | 98 | 4,000 | 980 |
| 2012-02-23 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-02-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-02-21 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-02-20 | 93 | 95 | 92 | 92 | 4,000 | 920 |
| 2012-02-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-02-14 | 94 | 94 | 92 | 92 | 5,000 | 920 |
| 2012-02-13 | 97 | 97 | 95 | 95 | 8,000 | 950 |
| 2012-02-10 | 99 | 102 | 95 | 102 | 8,000 | 1,020 |
| 2012-02-09 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-02-08 | 93 | 95 | 93 | 95 | 5,000 | 950 |
| 2012-02-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-02-02 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2012-02-01 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2012-01-31 | 98 | 100 | 95 | 95 | 5,000 | 950 |
| 2012-01-30 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2012-01-27 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2012-01-26 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-01-25 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2012-01-24 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2012-01-23 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-01-20 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2012-01-19 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-01-18 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-01-13 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-01-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-01-11 | 92 | 92 | 90 | 90 | 3,000 | 900 |
| 2012-01-10 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2012-01-06 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-01-05 | 90 | 94 | 89 | 94 | 3,000 | 940 |
| 2012-01-04 | 95 | 95 | 95 | 95 | 2,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
