7413 (株)創健社 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 159 | 166 | 146 | 154 | 56,000 | 1,540 |
| 2013-12-27 | 143 | 167 | 143 | 154 | 132,000 | 1,540 |
| 2013-12-26 | 137 | 142 | 137 | 142 | 13,000 | 1,420 |
| 2013-12-25 | 137 | 137 | 134 | 134 | 14,000 | 1,340 |
| 2013-12-24 | 137 | 139 | 136 | 136 | 10,000 | 1,360 |
| 2013-12-20 | 136 | 139 | 136 | 137 | 8,000 | 1,370 |
| 2013-12-19 | 141 | 141 | 136 | 136 | 4,000 | 1,360 |
| 2013-12-18 | 139 | 143 | 139 | 140 | 11,000 | 1,400 |
| 2013-12-17 | 145 | 145 | 138 | 144 | 15,000 | 1,440 |
| 2013-12-16 | 145 | 145 | 143 | 143 | 3,000 | 1,430 |
| 2013-12-13 | 147 | 147 | 142 | 146 | 7,000 | 1,460 |
| 2013-12-12 | 150 | 151 | 146 | 149 | 4,000 | 1,490 |
| 2013-12-11 | 152 | 152 | 148 | 149 | 9,000 | 1,490 |
| 2013-12-10 | 145 | 150 | 145 | 150 | 24,000 | 1,500 |
| 2013-12-09 | 148 | 150 | 141 | 144 | 25,000 | 1,440 |
| 2013-12-06 | 144 | 147 | 144 | 147 | 16,000 | 1,470 |
| 2013-12-05 | 148 | 150 | 145 | 145 | 16,000 | 1,450 |
| 2013-12-04 | 150 | 150 | 148 | 148 | 6,000 | 1,480 |
| 2013-12-03 | 152 | 152 | 150 | 151 | 12,000 | 1,510 |
| 2013-12-02 | 149 | 151 | 149 | 151 | 7,000 | 1,510 |
| 2013-11-29 | 149 | 150 | 147 | 150 | 12,000 | 1,500 |
| 2013-11-28 | 148 | 148 | 145 | 147 | 17,000 | 1,470 |
| 2013-11-27 | 148 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2013-11-26 | 150 | 151 | 150 | 151 | 16,000 | 1,510 |
| 2013-11-25 | 158 | 162 | 150 | 153 | 43,000 | 1,530 |
| 2013-11-22 | 161 | 162 | 157 | 158 | 28,000 | 1,580 |
| 2013-11-21 | 164 | 164 | 155 | 156 | 60,000 | 1,560 |
| 2013-11-20 | 175 | 180 | 159 | 161 | 100,000 | 1,610 |
| 2013-11-19 | 184 | 186 | 174 | 175 | 169,000 | 1,750 |
| 2013-11-18 | 228 | 228 | 202 | 210 | 560,000 | 2,100 |
| 2013-11-15 | 129 | 179 | 128 | 179 | 628,000 | 1,790 |
| 2013-11-14 | 130 | 133 | 128 | 129 | 16,000 | 1,290 |
| 2013-11-13 | 137 | 137 | 134 | 134 | 7,000 | 1,340 |
| 2013-11-12 | 131 | 139 | 125 | 139 | 27,000 | 1,390 |
| 2013-11-11 | 139 | 146 | 135 | 136 | 27,000 | 1,360 |
| 2013-11-08 | 145 | 146 | 140 | 143 | 11,000 | 1,430 |
| 2013-11-07 | 142 | 143 | 138 | 140 | 6,000 | 1,400 |
| 2013-11-06 | 137 | 142 | 137 | 142 | 11,000 | 1,420 |
| 2013-11-05 | 140 | 140 | 136 | 140 | 12,000 | 1,400 |
| 2013-11-01 | 157 | 173 | 127 | 138 | 97,000 | 1,380 |
| 2013-10-31 | 156 | 157 | 153 | 153 | 28,000 | 1,530 |
| 2013-10-30 | 166 | 166 | 160 | 162 | 13,000 | 1,620 |
| 2013-10-29 | 167 | 167 | 166 | 166 | 11,000 | 1,660 |
| 2013-10-28 | 170 | 170 | 163 | 165 | 38,000 | 1,650 |
| 2013-10-25 | 180 | 180 | 178 | 180 | 14,000 | 1,800 |
| 2013-10-24 | 178 | 182 | 176 | 182 | 12,000 | 1,820 |
| 2013-10-23 | 177 | 179 | 176 | 176 | 16,000 | 1,760 |
| 2013-10-22 | 184 | 188 | 174 | 175 | 29,000 | 1,750 |
| 2013-10-21 | 185 | 189 | 180 | 184 | 34,000 | 1,840 |
| 2013-10-18 | 195 | 196 | 181 | 184 | 49,000 | 1,840 |
| 2013-10-17 | 196 | 228 | 189 | 193 | 158,000 | 1,930 |
| 2013-10-16 | 201 | 201 | 185 | 186 | 195,000 | 1,860 |
| 2013-10-15 | 257 | 257 | 196 | 216 | 359,000 | 2,160 |
| 2013-10-11 | 227 | 228 | 204 | 228 | 407,000 | 2,280 |
| 2013-10-10 | 131 | 178 | 131 | 178 | 381,000 | 1,780 |
| 2013-10-09 | 138 | 146 | 127 | 128 | 169,000 | 1,280 |
| 2013-10-08 | 107 | 153 | 105 | 153 | 96,000 | 1,530 |
| 2013-10-07 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-10-03 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-10-01 | 106 | 109 | 106 | 106 | 3,000 | 1,060 |
| 2013-09-30 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2013-09-27 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2013-09-26 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-09-25 | 103 | 105 | 103 | 105 | 6,000 | 1,050 |
| 2013-09-24 | 105 | 105 | 102 | 105 | 7,000 | 1,050 |
| 2013-09-20 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2013-09-17 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2013-09-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-09-11 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-09-09 | 112 | 112 | 104 | 104 | 2,000 | 1,040 |
| 2013-09-05 | 104 | 104 | 102 | 102 | 3,000 | 1,020 |
| 2013-09-03 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2013-09-02 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-08-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-08-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-08-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2013-08-27 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2013-08-26 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2013-08-23 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2013-08-15 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-08-13 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-08-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-08-02 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2013-07-31 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2013-07-29 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-07-25 | 104 | 104 | 101 | 102 | 8,000 | 1,020 |
| 2013-07-24 | 102 | 106 | 102 | 106 | 5,000 | 1,060 |
| 2013-07-23 | 100 | 104 | 100 | 104 | 2,000 | 1,040 |
| 2013-07-22 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2013-07-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-07-18 | 103 | 106 | 98 | 103 | 18,000 | 1,030 |
| 2013-07-17 | 99 | 99 | 98 | 98 | 2,000 | 980 |
| 2013-07-16 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2013-07-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-07-10 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2013-07-09 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2013-07-05 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2013-06-28 | 102 | 102 | 97 | 102 | 4,000 | 1,020 |
| 2013-06-25 | 102 | 102 | 97 | 97 | 6,000 | 970 |
| 2013-06-24 | 95 | 98 | 95 | 98 | 4,000 | 980 |
| 2013-06-21 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2013-06-07 | 102 | 102 | 99 | 99 | 6,000 | 990 |
| 2013-06-06 | 106 | 106 | 101 | 101 | 14,000 | 1,010 |
| 2013-06-05 | 110 | 112 | 110 | 112 | 15,000 | 1,120 |
| 2013-06-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2013-05-31 | 110 | 110 | 105 | 105 | 7,000 | 1,050 |
| 2013-05-28 | 107 | 111 | 107 | 111 | 2,000 | 1,110 |
| 2013-05-27 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2013-05-24 | 110 | 110 | 108 | 108 | 2,000 | 1,080 |
| 2013-05-23 | 108 | 109 | 108 | 108 | 4,000 | 1,080 |
| 2013-05-22 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2013-05-21 | 112 | 115 | 112 | 115 | 5,000 | 1,150 |
| 2013-05-20 | 109 | 113 | 109 | 110 | 3,000 | 1,100 |
| 2013-05-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-05-16 | 111 | 114 | 110 | 110 | 6,000 | 1,100 |
| 2013-05-15 | 116 | 116 | 110 | 114 | 9,000 | 1,140 |
| 2013-05-14 | 111 | 112 | 111 | 112 | 3,000 | 1,120 |
| 2013-05-13 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2013-05-10 | 114 | 114 | 112 | 112 | 2,000 | 1,120 |
| 2013-05-08 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2013-05-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-04-30 | 109 | 112 | 109 | 112 | 3,000 | 1,120 |
| 2013-04-26 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2013-04-25 | 115 | 115 | 108 | 108 | 6,000 | 1,080 |
| 2013-04-24 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 2013-04-23 | 107 | 109 | 107 | 109 | 4,000 | 1,090 |
| 2013-04-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-04-18 | 106 | 109 | 106 | 109 | 3,000 | 1,090 |
| 2013-04-17 | 109 | 109 | 107 | 107 | 7,000 | 1,070 |
| 2013-04-16 | 103 | 106 | 102 | 104 | 8,000 | 1,040 |
| 2013-04-15 | 109 | 109 | 105 | 105 | 10,000 | 1,050 |
| 2013-04-12 | 108 | 110 | 107 | 107 | 4,000 | 1,070 |
| 2013-04-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-04-10 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2013-04-09 | 106 | 108 | 106 | 106 | 3,000 | 1,060 |
| 2013-04-08 | 107 | 107 | 105 | 107 | 4,000 | 1,070 |
| 2013-04-05 | 108 | 108 | 102 | 105 | 10,000 | 1,050 |
| 2013-04-04 | 107 | 107 | 104 | 107 | 3,000 | 1,070 |
| 2013-04-03 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2013-04-02 | 104 | 104 | 103 | 104 | 6,000 | 1,040 |
| 2013-04-01 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2013-03-29 | 108 | 108 | 106 | 106 | 7,000 | 1,060 |
| 2013-03-28 | 107 | 109 | 106 | 108 | 14,000 | 1,080 |
| 2013-03-27 | 110 | 113 | 106 | 109 | 28,000 | 1,090 |
| 2013-03-26 | 122 | 129 | 120 | 123 | 13,000 | 1,230 |
| 2013-03-25 | 122 | 122 | 121 | 122 | 8,000 | 1,220 |
| 2013-03-22 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2013-03-21 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2013-03-19 | 119 | 122 | 119 | 121 | 6,000 | 1,210 |
| 2013-03-18 | 119 | 119 | 118 | 119 | 6,000 | 1,190 |
| 2013-03-15 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2013-03-14 | 117 | 118 | 117 | 118 | 2,000 | 1,180 |
| 2013-03-13 | 115 | 121 | 115 | 116 | 10,000 | 1,160 |
| 2013-03-12 | 117 | 119 | 115 | 119 | 4,000 | 1,190 |
| 2013-03-11 | 114 | 115 | 112 | 112 | 5,000 | 1,120 |
| 2013-03-08 | 114 | 114 | 111 | 111 | 4,000 | 1,110 |
| 2013-03-07 | 112 | 113 | 107 | 113 | 6,000 | 1,130 |
| 2013-03-06 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 2013-03-05 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2013-03-04 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2013-03-01 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2013-02-28 | 106 | 109 | 106 | 109 | 7,000 | 1,090 |
| 2013-02-27 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2013-02-25 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2013-02-22 | 108 | 108 | 105 | 107 | 6,000 | 1,070 |
| 2013-02-21 | 106 | 108 | 106 | 108 | 2,000 | 1,080 |
| 2013-02-15 | 100 | 108 | 100 | 103 | 4,000 | 1,030 |
| 2013-02-13 | 101 | 104 | 101 | 104 | 3,000 | 1,040 |
| 2013-02-12 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2013-02-08 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2013-02-07 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-02-06 | 101 | 103 | 101 | 103 | 9,000 | 1,030 |
| 2013-02-05 | 105 | 105 | 103 | 105 | 5,000 | 1,050 |
| 2013-02-04 | 104 | 114 | 104 | 109 | 9,000 | 1,090 |
| 2013-02-01 | 101 | 104 | 101 | 104 | 2,000 | 1,040 |
| 2013-01-31 | 101 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2013-01-30 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2013-01-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2013-01-28 | 99 | 100 | 99 | 99 | 4,000 | 990 |
| 2013-01-25 | 97 | 97 | 95 | 97 | 9,000 | 970 |
| 2013-01-24 | 99 | 99 | 97 | 97 | 3,000 | 970 |
| 2013-01-23 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2013-01-22 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2013-01-21 | 97 | 97 | 95 | 95 | 7,000 | 950 |
| 2013-01-18 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2013-01-17 | 97 | 97 | 96 | 97 | 4,000 | 970 |
| 2013-01-16 | 98 | 98 | 97 | 97 | 5,000 | 970 |
| 2013-01-15 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2013-01-11 | 95 | 98 | 95 | 98 | 4,000 | 980 |
| 2013-01-10 | 92 | 96 | 92 | 96 | 7,000 | 960 |
| 2013-01-09 | 92 | 95 | 92 | 95 | 3,000 | 950 |
| 2013-01-08 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2013-01-07 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2013-01-04 | 96 | 96 | 96 | 96 | 1,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
