7413 (株)創健社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-12-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-12-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-12-25 | 179 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2015-12-24 | 181 | 182 | 179 | 179 | 8,000 | 1,790 |
| 2015-12-22 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2015-12-21 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2015-12-18 | 186 | 186 | 181 | 181 | 2,000 | 1,810 |
| 2015-12-17 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2015-12-16 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-12-15 | 181 | 183 | 181 | 183 | 2,000 | 1,830 |
| 2015-12-14 | 180 | 185 | 180 | 185 | 6,000 | 1,850 |
| 2015-12-10 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 2015-12-09 | 186 | 186 | 183 | 186 | 3,000 | 1,860 |
| 2015-12-08 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2015-12-07 | 187 | 187 | 181 | 181 | 4,000 | 1,810 |
| 2015-12-04 | 184 | 184 | 180 | 183 | 12,000 | 1,830 |
| 2015-12-01 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2015-11-30 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2015-11-27 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2015-11-26 | 182 | 189 | 182 | 189 | 6,000 | 1,890 |
| 2015-11-25 | 185 | 185 | 184 | 184 | 6,000 | 1,840 |
| 2015-11-24 | 180 | 186 | 180 | 186 | 4,000 | 1,860 |
| 2015-11-19 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-11-18 | 183 | 183 | 180 | 180 | 4,000 | 1,800 |
| 2015-11-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-11-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-11-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-11-11 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2015-11-10 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 2015-11-09 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2015-11-04 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2015-11-02 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2015-10-30 | 185 | 185 | 179 | 179 | 7,000 | 1,790 |
| 2015-10-29 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2015-10-28 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2015-10-26 | 191 | 191 | 189 | 189 | 5,000 | 1,890 |
| 2015-10-23 | 178 | 189 | 178 | 181 | 8,000 | 1,810 |
| 2015-10-21 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-10-16 | 180 | 180 | 178 | 179 | 6,000 | 1,790 |
| 2015-10-14 | 170 | 170 | 167 | 167 | 2,000 | 1,670 |
| 2015-10-13 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-10-07 | 167 | 171 | 167 | 168 | 3,000 | 1,680 |
| 2015-10-06 | 169 | 169 | 167 | 167 | 2,000 | 1,670 |
| 2015-10-05 | 160 | 170 | 160 | 169 | 15,000 | 1,690 |
| 2015-10-01 | 154 | 167 | 154 | 164 | 8,000 | 1,640 |
| 2015-09-30 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2015-09-29 | 161 | 161 | 156 | 156 | 12,000 | 1,560 |
| 2015-09-25 | 161 | 166 | 161 | 166 | 4,000 | 1,660 |
| 2015-09-24 | 170 | 170 | 166 | 166 | 6,000 | 1,660 |
| 2015-09-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-09-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-09-15 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2015-09-14 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2015-09-09 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2015-09-08 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2015-09-07 | 160 | 161 | 158 | 159 | 10,000 | 1,590 |
| 2015-09-04 | 171 | 171 | 169 | 169 | 3,000 | 1,690 |
| 2015-09-03 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2015-09-02 | 175 | 175 | 172 | 174 | 5,000 | 1,740 |
| 2015-09-01 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2015-08-31 | 181 | 181 | 177 | 177 | 4,000 | 1,770 |
| 2015-08-28 | 180 | 183 | 175 | 183 | 4,000 | 1,830 |
| 2015-08-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-08-26 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2015-08-25 | 178 | 178 | 145 | 175 | 19,000 | 1,750 |
| 2015-08-24 | 186 | 186 | 173 | 173 | 19,000 | 1,730 |
| 2015-08-21 | 187 | 191 | 187 | 187 | 12,000 | 1,870 |
| 2015-08-20 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-08-19 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-08-18 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2015-08-17 | 189 | 192 | 189 | 191 | 7,000 | 1,910 |
| 2015-08-14 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2015-08-13 | 190 | 190 | 189 | 190 | 13,000 | 1,900 |
| 2015-08-12 | 195 | 199 | 192 | 192 | 9,000 | 1,920 |
| 2015-08-11 | 197 | 198 | 193 | 196 | 16,000 | 1,960 |
| 2015-08-10 | 192 | 195 | 191 | 195 | 13,000 | 1,950 |
| 2015-08-07 | 191 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2015-08-06 | 192 | 192 | 190 | 192 | 11,000 | 1,920 |
| 2015-08-05 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 2015-08-04 | 194 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2015-08-03 | 194 | 197 | 194 | 197 | 3,000 | 1,970 |
| 2015-07-31 | 195 | 197 | 195 | 197 | 7,000 | 1,970 |
| 2015-07-30 | 195 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2015-07-29 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 2015-07-28 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2015-07-27 | 200 | 200 | 193 | 195 | 29,000 | 1,950 |
| 2015-07-24 | 198 | 198 | 197 | 198 | 5,000 | 1,980 |
| 2015-07-23 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2015-07-22 | 203 | 203 | 197 | 197 | 3,000 | 1,970 |
| 2015-07-21 | 203 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2015-07-17 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2015-07-16 | 199 | 202 | 199 | 202 | 2,000 | 2,020 |
| 2015-07-15 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2015-07-14 | 194 | 205 | 194 | 200 | 35,000 | 2,000 |
| 2015-07-13 | 190 | 192 | 190 | 192 | 6,000 | 1,920 |
| 2015-07-10 | 194 | 195 | 190 | 190 | 20,000 | 1,900 |
| 2015-07-09 | 195 | 195 | 186 | 194 | 23,000 | 1,940 |
| 2015-07-08 | 202 | 202 | 196 | 197 | 35,000 | 1,970 |
| 2015-07-07 | 200 | 204 | 198 | 204 | 32,000 | 2,040 |
| 2015-07-06 | 201 | 203 | 201 | 201 | 10,000 | 2,010 |
| 2015-07-03 | 202 | 204 | 200 | 203 | 23,000 | 2,030 |
| 2015-07-02 | 206 | 206 | 201 | 204 | 13,000 | 2,040 |
| 2015-07-01 | 204 | 206 | 203 | 206 | 25,000 | 2,060 |
| 2015-06-30 | 199 | 204 | 199 | 204 | 14,000 | 2,040 |
| 2015-06-29 | 200 | 204 | 199 | 199 | 50,000 | 1,990 |
| 2015-06-26 | 203 | 218 | 202 | 204 | 93,000 | 2,040 |
| 2015-06-25 | 201 | 209 | 201 | 205 | 42,000 | 2,050 |
| 2015-06-24 | 202 | 202 | 200 | 201 | 19,000 | 2,010 |
| 2015-06-23 | 206 | 208 | 198 | 201 | 38,000 | 2,010 |
| 2015-06-22 | 208 | 208 | 205 | 206 | 20,000 | 2,060 |
| 2015-06-19 | 206 | 210 | 203 | 203 | 33,000 | 2,030 |
| 2015-06-18 | 207 | 218 | 202 | 206 | 150,000 | 2,060 |
| 2015-06-17 | 200 | 209 | 199 | 207 | 37,000 | 2,070 |
| 2015-06-16 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2015-06-15 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2015-06-12 | 200 | 200 | 199 | 199 | 17,000 | 1,990 |
| 2015-06-11 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2015-06-10 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2015-06-09 | 199 | 201 | 199 | 201 | 4,000 | 2,010 |
| 2015-06-08 | 201 | 201 | 199 | 199 | 6,000 | 1,990 |
| 2015-06-05 | 200 | 201 | 199 | 200 | 12,000 | 2,000 |
| 2015-06-04 | 200 | 201 | 198 | 200 | 20,000 | 2,000 |
| 2015-06-03 | 198 | 199 | 197 | 199 | 13,000 | 1,990 |
| 2015-06-02 | 199 | 200 | 198 | 200 | 22,000 | 2,000 |
| 2015-06-01 | 201 | 201 | 198 | 198 | 21,000 | 1,980 |
| 2015-05-29 | 201 | 201 | 199 | 200 | 23,000 | 2,000 |
| 2015-05-28 | 210 | 217 | 199 | 201 | 62,000 | 2,010 |
| 2015-05-27 | 203 | 230 | 197 | 207 | 476,000 | 2,070 |
| 2015-05-26 | 201 | 201 | 198 | 198 | 11,000 | 1,980 |
| 2015-05-25 | 198 | 200 | 197 | 199 | 14,000 | 1,990 |
| 2015-05-22 | 198 | 200 | 196 | 200 | 21,000 | 2,000 |
| 2015-05-21 | 199 | 199 | 196 | 196 | 14,000 | 1,960 |
| 2015-05-20 | 196 | 199 | 196 | 199 | 4,000 | 1,990 |
| 2015-05-19 | 198 | 200 | 196 | 196 | 14,000 | 1,960 |
| 2015-05-18 | 203 | 203 | 198 | 198 | 45,000 | 1,980 |
| 2015-05-15 | 203 | 203 | 198 | 198 | 12,000 | 1,980 |
| 2015-05-14 | 201 | 203 | 199 | 203 | 6,000 | 2,030 |
| 2015-05-13 | 199 | 202 | 197 | 201 | 9,000 | 2,010 |
| 2015-05-12 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2015-05-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2015-05-08 | 199 | 202 | 198 | 202 | 14,000 | 2,020 |
| 2015-05-07 | 201 | 201 | 200 | 201 | 20,000 | 2,010 |
| 2015-05-01 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2015-04-30 | 204 | 206 | 201 | 203 | 14,000 | 2,030 |
| 2015-04-28 | 205 | 209 | 204 | 204 | 16,000 | 2,040 |
| 2015-04-27 | 204 | 205 | 204 | 205 | 7,000 | 2,050 |
| 2015-04-24 | 202 | 205 | 202 | 204 | 15,000 | 2,040 |
| 2015-04-23 | 204 | 205 | 201 | 201 | 10,000 | 2,010 |
| 2015-04-22 | 203 | 204 | 203 | 204 | 6,000 | 2,040 |
| 2015-04-21 | 201 | 204 | 201 | 204 | 11,000 | 2,040 |
| 2015-04-20 | 204 | 204 | 203 | 203 | 4,000 | 2,030 |
| 2015-04-17 | 208 | 208 | 206 | 206 | 6,000 | 2,060 |
| 2015-04-16 | 205 | 209 | 203 | 208 | 12,000 | 2,080 |
| 2015-04-15 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2015-04-14 | 207 | 208 | 203 | 205 | 14,000 | 2,050 |
| 2015-04-13 | 205 | 206 | 205 | 205 | 12,000 | 2,050 |
| 2015-04-10 | 208 | 208 | 206 | 206 | 11,000 | 2,060 |
| 2015-04-09 | 208 | 209 | 207 | 208 | 10,000 | 2,080 |
| 2015-04-08 | 207 | 210 | 207 | 209 | 9,000 | 2,090 |
| 2015-04-07 | 210 | 210 | 208 | 208 | 3,000 | 2,080 |
| 2015-04-06 | 209 | 209 | 202 | 207 | 24,000 | 2,070 |
| 2015-04-03 | 212 | 214 | 207 | 208 | 23,000 | 2,080 |
| 2015-04-02 | 210 | 220 | 209 | 210 | 61,000 | 2,100 |
| 2015-04-01 | 216 | 217 | 208 | 209 | 49,000 | 2,090 |
| 2015-03-31 | 224 | 239 | 216 | 218 | 585,000 | 2,180 |
| 2015-03-30 | 203 | 248 | 203 | 248 | 446,000 | 2,480 |
| 2015-03-27 | 208 | 209 | 189 | 198 | 34,000 | 1,980 |
| 2015-03-26 | 215 | 215 | 212 | 212 | 7,000 | 2,120 |
| 2015-03-25 | 216 | 217 | 212 | 213 | 12,000 | 2,130 |
| 2015-03-24 | 208 | 212 | 207 | 212 | 14,000 | 2,120 |
| 2015-03-23 | 211 | 214 | 205 | 211 | 23,000 | 2,110 |
| 2015-03-20 | 211 | 215 | 210 | 213 | 9,000 | 2,130 |
| 2015-03-19 | 215 | 215 | 208 | 209 | 32,000 | 2,090 |
| 2015-03-18 | 217 | 217 | 215 | 215 | 14,000 | 2,150 |
| 2015-03-17 | 219 | 219 | 216 | 217 | 10,000 | 2,170 |
| 2015-03-16 | 217 | 220 | 217 | 219 | 9,000 | 2,190 |
| 2015-03-13 | 221 | 221 | 217 | 217 | 23,000 | 2,170 |
| 2015-03-12 | 224 | 224 | 221 | 221 | 5,000 | 2,210 |
| 2015-03-11 | 224 | 224 | 222 | 224 | 11,000 | 2,240 |
| 2015-03-10 | 220 | 229 | 218 | 220 | 29,000 | 2,200 |
| 2015-03-09 | 219 | 230 | 216 | 220 | 55,000 | 2,200 |
| 2015-03-06 | 219 | 219 | 217 | 218 | 13,000 | 2,180 |
| 2015-03-05 | 218 | 220 | 217 | 219 | 9,000 | 2,190 |
| 2015-03-04 | 219 | 220 | 216 | 220 | 37,000 | 2,200 |
| 2015-03-03 | 218 | 220 | 215 | 216 | 141,000 | 2,160 |
| 2015-03-02 | 218 | 224 | 218 | 223 | 16,000 | 2,230 |
| 2015-02-27 | 232 | 235 | 218 | 218 | 78,000 | 2,180 |
| 2015-02-26 | 226 | 226 | 219 | 220 | 32,000 | 2,200 |
| 2015-02-25 | 224 | 268 | 218 | 219 | 443,000 | 2,190 |
| 2015-02-24 | 206 | 209 | 205 | 208 | 14,000 | 2,080 |
| 2015-02-23 | 207 | 211 | 206 | 210 | 13,000 | 2,100 |
| 2015-02-20 | 209 | 213 | 204 | 205 | 40,000 | 2,050 |
| 2015-02-19 | 211 | 215 | 210 | 211 | 29,000 | 2,110 |
| 2015-02-18 | 220 | 220 | 211 | 211 | 93,000 | 2,110 |
| 2015-02-17 | 214 | 258 | 214 | 228 | 450,000 | 2,280 |
| 2015-02-16 | 216 | 217 | 206 | 207 | 142,000 | 2,070 |
| 2015-02-13 | 268 | 300 | 202 | 202 | 1,891,000 | 2,020 |
| 2015-02-12 | 180 | 220 | 177 | 220 | 679,000 | 2,200 |
| 2015-02-10 | 170 | 172 | 166 | 170 | 12,000 | 1,700 |
| 2015-02-09 | 173 | 196 | 159 | 170 | 145,000 | 1,700 |
| 2015-02-06 | 176 | 176 | 167 | 172 | 32,000 | 1,720 |
| 2015-02-05 | 170 | 179 | 170 | 173 | 27,000 | 1,730 |
| 2015-02-04 | 175 | 176 | 172 | 175 | 52,000 | 1,750 |
| 2015-02-03 | 185 | 188 | 172 | 180 | 47,000 | 1,800 |
| 2015-02-02 | 186 | 190 | 183 | 185 | 36,000 | 1,850 |
| 2015-01-30 | 197 | 200 | 191 | 200 | 54,000 | 2,000 |
| 2015-01-29 | 203 | 203 | 199 | 201 | 60,000 | 2,010 |
| 2015-01-28 | 211 | 241 | 201 | 205 | 266,000 | 2,050 |
| 2015-01-27 | 220 | 222 | 207 | 211 | 168,000 | 2,110 |
| 2015-01-26 | 243 | 252 | 215 | 224 | 845,000 | 2,240 |
| 2015-01-23 | 283 | 283 | 283 | 283 | 144,000 | 2,830 |
| 2015-01-22 | 156 | 203 | 156 | 203 | 307,000 | 2,030 |
| 2015-01-21 | 149 | 161 | 145 | 153 | 78,000 | 1,530 |
| 2015-01-20 | 144 | 150 | 139 | 145 | 19,000 | 1,450 |
| 2015-01-19 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2015-01-16 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2015-01-15 | 142 | 142 | 139 | 140 | 18,000 | 1,400 |
| 2015-01-14 | 146 | 146 | 144 | 144 | 8,000 | 1,440 |
| 2015-01-13 | 150 | 150 | 145 | 147 | 24,000 | 1,470 |
| 2015-01-09 | 178 | 189 | 154 | 155 | 201,000 | 1,550 |
| 2015-01-08 | 158 | 180 | 158 | 164 | 406,000 | 1,640 |
| 2015-01-07 | 146 | 151 | 144 | 144 | 27,000 | 1,440 |
| 2015-01-06 | 143 | 168 | 141 | 143 | 215,000 | 1,430 |
| 2015-01-05 | 138 | 148 | 129 | 141 | 77,000 | 1,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
