7413 (株)創健社 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,999 | 2,000 | 1,971 | 1,975 | 1,000 | 1,975 |
| 2017-12-28 | 2,000 | 2,000 | 1,965 | 1,965 | 1,700 | 1,965 |
| 2017-12-27 | 1,999 | 2,000 | 1,999 | 2,000 | 300 | 2,000 |
| 2017-12-26 | 1,980 | 1,999 | 1,974 | 1,974 | 400 | 1,974 |
| 2017-12-25 | 1,997 | 2,000 | 1,970 | 1,999 | 800 | 1,999 |
| 2017-12-22 | 1,978 | 1,978 | 1,978 | 1,978 | 200 | 1,978 |
| 2017-12-20 | 2,000 | 2,000 | 1,971 | 1,998 | 300 | 1,998 |
| 2017-12-19 | 1,968 | 1,968 | 1,968 | 1,968 | 200 | 1,968 |
| 2017-12-18 | 1,970 | 1,970 | 1,970 | 1,970 | 300 | 1,970 |
| 2017-12-15 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2017-12-14 | 1,967 | 1,967 | 1,967 | 1,967 | 500 | 1,967 |
| 2017-12-13 | 1,982 | 1,982 | 1,980 | 1,980 | 200 | 1,980 |
| 2017-12-11 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2017-12-08 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2017-12-07 | 1,979 | 1,980 | 1,979 | 1,980 | 500 | 1,980 |
| 2017-12-05 | 2,000 | 2,000 | 1,978 | 1,978 | 500 | 1,978 |
| 2017-12-01 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2017-11-30 | 1,999 | 1,999 | 1,973 | 1,973 | 400 | 1,973 |
| 2017-11-29 | 1,978 | 1,978 | 1,970 | 1,970 | 400 | 1,970 |
| 2017-11-28 | 2,000 | 2,000 | 2,000 | 2,000 | 700 | 2,000 |
| 2017-11-27 | 1,996 | 1,998 | 1,996 | 1,998 | 800 | 1,998 |
| 2017-11-24 | 1,975 | 1,978 | 1,975 | 1,978 | 500 | 1,978 |
| 2017-11-22 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
| 2017-11-21 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2017-11-15 | 1,965 | 1,965 | 1,963 | 1,963 | 300 | 1,963 |
| 2017-11-13 | 1,967 | 2,009 | 1,967 | 2,009 | 200 | 2,009 |
| 2017-11-10 | 2,000 | 2,000 | 1,980 | 1,980 | 200 | 1,980 |
| 2017-11-09 | 2,010 | 2,010 | 2,009 | 2,009 | 400 | 2,009 |
| 2017-11-08 | 1,971 | 1,971 | 1,971 | 1,971 | 100 | 1,971 |
| 2017-11-06 | 1,963 | 1,963 | 1,963 | 1,963 | 300 | 1,963 |
| 2017-11-02 | 1,963 | 1,963 | 1,963 | 1,963 | 100 | 1,963 |
| 2017-11-01 | 1,962 | 1,962 | 1,962 | 1,962 | 100 | 1,962 |
| 2017-10-27 | 1,963 | 2,049 | 1,963 | 2,049 | 400 | 2,049 |
| 2017-10-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2017-10-25 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2017-10-24 | 1,962 | 2,000 | 1,962 | 1,962 | 1,200 | 1,962 |
| 2017-10-23 | 1,998 | 1,999 | 1,998 | 1,999 | 400 | 1,999 |
| 2017-10-20 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 1,957 |
| 2017-10-17 | 1,997 | 1,997 | 1,997 | 1,997 | 100 | 1,997 |
| 2017-10-13 | 1,950 | 1,968 | 1,950 | 1,968 | 400 | 1,968 |
| 2017-10-12 | 1,956 | 1,956 | 1,952 | 1,952 | 700 | 1,952 |
| 2017-10-11 | 1,970 | 1,970 | 1,961 | 1,961 | 300 | 1,961 |
| 2017-10-10 | 1,970 | 1,985 | 1,970 | 1,985 | 200 | 1,985 |
| 2017-10-06 | 1,973 | 1,973 | 1,973 | 1,973 | 100 | 1,973 |
| 2017-10-05 | 1,972 | 1,972 | 1,972 | 1,972 | 100 | 1,972 |
| 2017-10-04 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2017-10-03 | 1,970 | 2,000 | 1,970 | 1,980 | 600 | 1,980 |
| 2017-09-29 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2017-09-27 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2017-09-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2017-09-22 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2017-09-21 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 2017-09-20 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2017-09-19 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2017-09-08 | 194 | 198 | 194 | 198 | 3,000 | 1,980 |
| 2017-09-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-09-01 | 202 | 202 | 200 | 200 | 2,000 | 2,000 |
| 2017-08-31 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2017-08-30 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2017-08-29 | 204 | 204 | 201 | 201 | 6,000 | 2,010 |
| 2017-08-28 | 194 | 199 | 194 | 199 | 3,000 | 1,990 |
| 2017-08-25 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2017-08-24 | 197 | 199 | 197 | 199 | 3,000 | 1,990 |
| 2017-08-18 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2017-08-17 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2017-08-16 | 191 | 192 | 190 | 192 | 8,000 | 1,920 |
| 2017-08-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2017-08-14 | 189 | 191 | 189 | 190 | 19,000 | 1,900 |
| 2017-08-10 | 200 | 200 | 196 | 196 | 5,000 | 1,960 |
| 2017-08-09 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2017-08-07 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 2017-08-02 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2017-07-31 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2017-07-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2017-07-27 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2017-07-26 | 200 | 204 | 200 | 204 | 5,000 | 2,040 |
| 2017-07-25 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2017-07-24 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2017-07-21 | 203 | 204 | 201 | 201 | 13,000 | 2,010 |
| 2017-07-20 | 205 | 205 | 200 | 203 | 6,000 | 2,030 |
| 2017-07-19 | 200 | 207 | 200 | 203 | 10,000 | 2,030 |
| 2017-07-14 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2017-07-13 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2017-07-12 | 202 | 202 | 199 | 199 | 4,000 | 1,990 |
| 2017-07-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-07-10 | 198 | 202 | 198 | 199 | 7,000 | 1,990 |
| 2017-07-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-07-06 | 195 | 195 | 194 | 194 | 14,000 | 1,940 |
| 2017-07-04 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2017-06-26 | 194 | 196 | 194 | 196 | 10,000 | 1,960 |
| 2017-06-23 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 2017-06-22 | 191 | 195 | 191 | 195 | 10,000 | 1,950 |
| 2017-06-21 | 193 | 193 | 191 | 191 | 5,000 | 1,910 |
| 2017-06-20 | 195 | 199 | 193 | 195 | 6,000 | 1,950 |
| 2017-06-19 | 194 | 197 | 194 | 197 | 5,000 | 1,970 |
| 2017-06-16 | 187 | 190 | 187 | 190 | 6,000 | 1,900 |
| 2017-06-15 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2017-06-14 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2017-06-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2017-06-12 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2017-06-09 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2017-06-08 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2017-06-07 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2017-06-06 | 188 | 188 | 183 | 183 | 6,000 | 1,830 |
| 2017-06-05 | 188 | 188 | 183 | 183 | 3,000 | 1,830 |
| 2017-06-02 | 184 | 184 | 183 | 184 | 5,000 | 1,840 |
| 2017-06-01 | 182 | 183 | 182 | 183 | 5,000 | 1,830 |
| 2017-05-31 | 185 | 185 | 182 | 182 | 4,000 | 1,820 |
| 2017-05-30 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2017-05-29 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2017-05-26 | 189 | 189 | 183 | 183 | 4,000 | 1,830 |
| 2017-05-25 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 2017-05-24 | 182 | 184 | 182 | 184 | 6,000 | 1,840 |
| 2017-05-23 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2017-05-22 | 184 | 184 | 182 | 182 | 5,000 | 1,820 |
| 2017-05-19 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2017-05-17 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2017-05-16 | 186 | 187 | 186 | 187 | 2,000 | 1,870 |
| 2017-05-15 | 187 | 187 | 184 | 184 | 3,000 | 1,840 |
| 2017-05-12 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2017-05-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2017-05-10 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2017-05-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2017-05-01 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2017-04-28 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2017-04-27 | 189 | 189 | 184 | 184 | 4,000 | 1,840 |
| 2017-04-25 | 197 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2017-04-24 | 185 | 193 | 185 | 193 | 3,000 | 1,930 |
| 2017-04-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2017-04-18 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2017-04-17 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2017-04-14 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2017-04-13 | 187 | 187 | 181 | 181 | 13,000 | 1,810 |
| 2017-04-12 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2017-04-11 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2017-04-10 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2017-04-07 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2017-04-05 | 190 | 191 | 189 | 191 | 5,000 | 1,910 |
| 2017-04-04 | 200 | 200 | 190 | 190 | 13,000 | 1,900 |
| 2017-03-31 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2017-03-30 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2017-03-29 | 201 | 204 | 199 | 201 | 22,000 | 2,010 |
| 2017-03-28 | 217 | 217 | 216 | 216 | 8,000 | 2,160 |
| 2017-03-27 | 216 | 216 | 212 | 212 | 10,000 | 2,120 |
| 2017-03-24 | 215 | 215 | 214 | 215 | 9,000 | 2,150 |
| 2017-03-23 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2017-03-22 | 215 | 215 | 213 | 213 | 3,000 | 2,130 |
| 2017-03-21 | 215 | 216 | 214 | 216 | 7,000 | 2,160 |
| 2017-03-17 | 213 | 216 | 213 | 213 | 5,000 | 2,130 |
| 2017-03-16 | 210 | 212 | 210 | 212 | 7,000 | 2,120 |
| 2017-03-15 | 212 | 212 | 209 | 211 | 4,000 | 2,110 |
| 2017-03-14 | 207 | 212 | 207 | 212 | 8,000 | 2,120 |
| 2017-03-13 | 210 | 213 | 208 | 208 | 9,000 | 2,080 |
| 2017-03-10 | 207 | 217 | 207 | 217 | 8,000 | 2,170 |
| 2017-03-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2017-03-07 | 206 | 206 | 204 | 204 | 5,000 | 2,040 |
| 2017-03-06 | 200 | 207 | 200 | 206 | 57,000 | 2,060 |
| 2017-03-02 | 210 | 210 | 207 | 208 | 7,000 | 2,080 |
| 2017-03-01 | 211 | 211 | 206 | 206 | 10,000 | 2,060 |
| 2017-02-28 | 212 | 212 | 210 | 210 | 2,000 | 2,100 |
| 2017-02-27 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2017-02-24 | 210 | 210 | 209 | 210 | 8,000 | 2,100 |
| 2017-02-23 | 210 | 213 | 210 | 210 | 7,000 | 2,100 |
| 2017-02-22 | 209 | 217 | 209 | 209 | 5,000 | 2,090 |
| 2017-02-21 | 207 | 209 | 206 | 209 | 10,000 | 2,090 |
| 2017-02-20 | 208 | 211 | 207 | 207 | 27,000 | 2,070 |
| 2017-02-17 | 220 | 220 | 215 | 216 | 13,000 | 2,160 |
| 2017-02-16 | 216 | 223 | 215 | 220 | 32,000 | 2,200 |
| 2017-02-15 | 247 | 247 | 219 | 224 | 110,000 | 2,240 |
| 2017-02-14 | 200 | 249 | 200 | 249 | 237,000 | 2,490 |
| 2017-02-13 | 198 | 200 | 198 | 199 | 9,000 | 1,990 |
| 2017-02-10 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2017-02-09 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2017-02-08 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2017-02-07 | 194 | 194 | 193 | 193 | 4,000 | 1,930 |
| 2017-02-06 | 190 | 194 | 190 | 194 | 3,000 | 1,940 |
| 2017-02-02 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2017-02-01 | 195 | 200 | 195 | 198 | 13,000 | 1,980 |
| 2017-01-31 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2017-01-30 | 191 | 194 | 191 | 194 | 11,000 | 1,940 |
| 2017-01-27 | 191 | 191 | 187 | 190 | 16,000 | 1,900 |
| 2017-01-26 | 192 | 192 | 190 | 190 | 5,000 | 1,900 |
| 2017-01-25 | 192 | 193 | 189 | 193 | 11,000 | 1,930 |
| 2017-01-24 | 187 | 190 | 187 | 190 | 4,000 | 1,900 |
| 2017-01-23 | 190 | 190 | 186 | 189 | 10,000 | 1,890 |
| 2017-01-20 | 186 | 193 | 185 | 185 | 24,000 | 1,850 |
| 2017-01-19 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2017-01-18 | 182 | 183 | 182 | 183 | 4,000 | 1,830 |
| 2017-01-17 | 183 | 186 | 180 | 183 | 13,000 | 1,830 |
| 2017-01-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2017-01-13 | 186 | 186 | 183 | 183 | 4,000 | 1,830 |
| 2017-01-12 | 184 | 185 | 182 | 183 | 8,000 | 1,830 |
| 2017-01-11 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2017-01-10 | 181 | 184 | 181 | 182 | 14,000 | 1,820 |
| 2017-01-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2017-01-05 | 178 | 180 | 178 | 180 | 10,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
