創健社(7413)の株価時系列情報
創健社(7413)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 277 | 326 | 277 | 307 | 175,000 |
| 2005/12/29 | 263 | 275 | 262 | 269 | 33,000 |
| 2005/12/28 | 272 | 273 | 272 | 273 | 2,000 |
| 2005/12/27 | 280 | 280 | 270 | 275 | 10,000 |
| 2005/12/26 | 275 | 275 | 267 | 268 | 23,000 |
| 2005/12/22 | 281 | 285 | 270 | 270 | 24,000 |
| 2005/12/21 | 280 | 289 | 277 | 280 | 22,000 |
| 2005/12/20 | 291 | 297 | 280 | 280 | 16,000 |
| 2005/12/19 | 285 | 309 | 285 | 291 | 33,000 |
| 2005/12/16 | 302 | 305 | 291 | 295 | 18,000 |
| 2005/12/15 | 325 | 325 | 300 | 301 | 26,000 |
| 2005/12/14 | 337 | 343 | 314 | 320 | 57,000 |
| 2005/12/13 | 321 | 361 | 319 | 327 | 116,000 |
| 2005/12/12 | 300 | 384 | 300 | 318 | 524,000 |
| 2005/12/09 | 309 | 310 | 297 | 305 | 97,000 |
| 2005/12/08 | 329 | 337 | 329 | 329 | 216,000 |
| 2005/12/07 | 409 | 409 | 409 | 409 | 168,000 |
| 2005/12/06 | 250 | 329 | 250 | 329 | 586,000 |
| 2005/12/05 | 245 | 249 | 245 | 249 | 3,000 |
| 2005/12/02 | 243 | 247 | 243 | 247 | 2,000 |
| 2005/12/01 | 249 | 249 | 241 | 243 | 10,000 |
| 2005/11/30 | 249 | 249 | 239 | 247 | 23,000 |
| 2005/11/29 | 269 | 269 | 242 | 249 | 27,000 |
| 2005/11/28 | 236 | 296 | 236 | 270 | 55,000 |
| 2005/11/25 | 240 | 240 | 236 | 236 | 2,000 |
| 2005/11/24 | 234 | 235 | 234 | 235 | 3,000 |
| 2005/11/22 | 238 | 238 | 235 | 235 | 2,000 |
| 2005/11/18 | 231 | 240 | 231 | 240 | 3,000 |
| 2005/11/17 | 240 | 244 | 232 | 238 | 18,000 |
| 2005/11/16 | 230 | 240 | 230 | 240 | 5,000 |
| 2005/11/15 | 230 | 233 | 230 | 233 | 5,000 |
| 2005/11/14 | 231 | 231 | 230 | 230 | 2,000 |
| 2005/11/11 | 231 | 231 | 231 | 231 | 2,000 |
| 2005/11/10 | 231 | 232 | 231 | 231 | 8,000 |
| 2005/11/09 | 228 | 231 | 227 | 231 | 3,000 |
| 2005/11/07 | 231 | 231 | 231 | 231 | 1,000 |
| 2005/11/04 | 232 | 232 | 231 | 231 | 2,000 |
| 2005/11/01 | 235 | 235 | 225 | 225 | 16,000 |
| 2005/10/31 | 223 | 225 | 223 | 225 | 16,000 |
| 2005/10/28 | 220 | 220 | 216 | 216 | 3,000 |
| 2005/10/25 | 219 | 221 | 216 | 221 | 3,000 |
| 2005/10/24 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/10/20 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/10/19 | 215 | 215 | 215 | 215 | 2,000 |
| 2005/10/18 | 216 | 216 | 215 | 215 | 5,000 |
| 2005/10/17 | 222 | 222 | 216 | 216 | 4,000 |
| 2005/10/14 | 221 | 221 | 221 | 221 | 6,000 |
| 2005/10/13 | 221 | 221 | 221 | 221 | 3,000 |
| 2005/10/12 | 221 | 222 | 221 | 222 | 8,000 |
| 2005/10/11 | 222 | 222 | 222 | 222 | 4,000 |
| 2005/10/07 | 224 | 224 | 222 | 222 | 4,000 |
| 2005/10/06 | 220 | 224 | 220 | 224 | 5,000 |
| 2005/10/05 | 221 | 221 | 219 | 219 | 4,000 |
| 2005/10/04 | 224 | 224 | 224 | 224 | 2,000 |
| 2005/10/03 | 219 | 220 | 218 | 220 | 4,000 |
| 2005/09/30 | 222 | 224 | 218 | 218 | 6,000 |
| 2005/09/28 | 217 | 217 | 216 | 216 | 4,000 |
| 2005/09/27 | 216 | 218 | 216 | 218 | 3,000 |
| 2005/09/26 | 225 | 226 | 224 | 226 | 7,000 |
| 2005/09/22 | 223 | 223 | 222 | 222 | 4,000 |
| 2005/09/21 | 227 | 227 | 223 | 223 | 5,000 |
| 2005/09/20 | 232 | 232 | 226 | 227 | 7,000 |
| 2005/09/16 | 222 | 227 | 222 | 227 | 6,000 |
| 2005/09/15 | 223 | 223 | 221 | 221 | 3,000 |
| 2005/09/14 | 219 | 220 | 212 | 220 | 5,000 |
| 2005/09/13 | 220 | 221 | 217 | 221 | 8,000 |
| 2005/09/12 | 223 | 225 | 220 | 220 | 22,000 |
| 2005/09/09 | 219 | 221 | 217 | 221 | 12,000 |
| 2005/09/08 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/09/06 | 224 | 225 | 216 | 216 | 13,000 |
| 2005/09/05 | 217 | 224 | 217 | 224 | 7,000 |
| 2005/09/02 | 217 | 217 | 211 | 211 | 13,000 |
| 2005/09/01 | 220 | 220 | 216 | 216 | 6,000 |
| 2005/08/31 | 218 | 238 | 218 | 220 | 33,000 |
| 2005/08/30 | 215 | 215 | 213 | 213 | 2,000 |
| 2005/08/29 | 220 | 220 | 211 | 211 | 2,000 |
| 2005/08/25 | 225 | 225 | 220 | 220 | 4,000 |
| 2005/08/24 | 218 | 228 | 215 | 227 | 10,000 |
| 2005/08/23 | 212 | 233 | 211 | 219 | 30,000 |
| 2005/08/22 | 213 | 213 | 210 | 210 | 4,000 |
| 2005/08/19 | 217 | 217 | 212 | 212 | 10,000 |
| 2005/08/18 | 219 | 220 | 218 | 220 | 14,000 |
| 2005/08/17 | 213 | 213 | 213 | 213 | 1,000 |
| 2005/08/16 | 218 | 218 | 211 | 218 | 14,000 |
| 2005/08/15 | 225 | 225 | 217 | 217 | 2,000 |
| 2005/08/12 | 215 | 226 | 215 | 226 | 3,000 |
| 2005/08/11 | 220 | 225 | 220 | 225 | 2,000 |
| 2005/08/10 | 225 | 225 | 211 | 211 | 7,000 |
| 2005/08/09 | 211 | 225 | 211 | 225 | 3,000 |
| 2005/08/08 | 229 | 236 | 216 | 216 | 6,000 |
| 2005/08/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/08/04 | 225 | 225 | 220 | 220 | 4,000 |
| 2005/08/01 | 243 | 243 | 240 | 240 | 13,000 |
| 2005/07/29 | 242 | 243 | 242 | 243 | 5,000 |
| 2005/07/28 | 232 | 232 | 232 | 232 | 2,000 |
| 2005/07/27 | 230 | 232 | 230 | 232 | 6,000 |
| 2005/07/26 | 232 | 232 | 232 | 232 | 1,000 |
| 2005/07/25 | 220 | 225 | 213 | 225 | 13,000 |
| 2005/07/22 | 220 | 222 | 212 | 222 | 10,000 |
| 2005/07/21 | 228 | 228 | 220 | 220 | 5,000 |
| 2005/07/20 | 236 | 236 | 228 | 228 | 11,000 |
| 2005/07/19 | 218 | 236 | 218 | 236 | 29,000 |
| 2005/07/15 | 211 | 215 | 210 | 215 | 3,000 |
| 2005/07/12 | 215 | 215 | 205 | 213 | 10,000 |
| 2005/07/11 | 211 | 215 | 210 | 215 | 12,000 |
| 2005/07/08 | 205 | 208 | 205 | 208 | 6,000 |
| 2005/07/07 | 204 | 204 | 203 | 203 | 5,000 |
| 2005/07/06 | 204 | 205 | 200 | 205 | 3,000 |
| 2005/07/05 | 200 | 205 | 200 | 205 | 6,000 |
| 2005/07/04 | 198 | 205 | 198 | 205 | 8,000 |
| 2005/07/01 | 203 | 203 | 203 | 203 | 3,000 |
| 2005/06/30 | 203 | 205 | 203 | 205 | 15,000 |
| 2005/06/29 | 201 | 201 | 201 | 201 | 1,000 |
| 2005/06/28 | 201 | 201 | 201 | 201 | 2,000 |
| 2005/06/27 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/06/24 | 196 | 204 | 195 | 204 | 3,000 |
| 2005/06/23 | 197 | 197 | 197 | 197 | 4,000 |
| 2005/06/22 | 200 | 200 | 198 | 198 | 3,000 |
| 2005/06/21 | 201 | 201 | 200 | 200 | 6,000 |
| 2005/06/20 | 200 | 205 | 200 | 201 | 3,000 |
| 2005/06/17 | 203 | 203 | 200 | 200 | 4,000 |
| 2005/06/16 | 200 | 204 | 200 | 204 | 2,000 |
| 2005/06/15 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/06/14 | 202 | 202 | 200 | 200 | 8,000 |
| 2005/06/13 | 212 | 212 | 203 | 203 | 10,000 |
| 2005/06/10 | 207 | 207 | 201 | 201 | 18,000 |
| 2005/06/09 | 205 | 205 | 205 | 205 | 3,000 |
| 2005/06/08 | 202 | 202 | 200 | 200 | 10,000 |
| 2005/06/07 | 205 | 205 | 202 | 205 | 8,000 |
| 2005/06/03 | 207 | 214 | 207 | 210 | 13,000 |
| 2005/06/02 | 204 | 205 | 196 | 204 | 13,000 |
| 2005/06/01 | 198 | 198 | 195 | 195 | 4,000 |
| 2005/05/31 | 198 | 198 | 198 | 198 | 3,000 |
| 2005/05/30 | 198 | 198 | 192 | 193 | 10,000 |
| 2005/05/27 | 196 | 198 | 196 | 198 | 7,000 |
| 2005/05/26 | 200 | 201 | 199 | 199 | 5,000 |
| 2005/05/25 | 201 | 207 | 199 | 199 | 15,000 |
| 2005/05/24 | 201 | 204 | 200 | 200 | 17,000 |
| 2005/05/23 | 205 | 205 | 192 | 200 | 42,000 |
| 2005/05/20 | 220 | 220 | 210 | 210 | 9,000 |
| 2005/05/19 | 216 | 216 | 205 | 215 | 25,000 |
| 2005/05/18 | 214 | 222 | 213 | 214 | 9,000 |
| 2005/05/17 | 233 | 233 | 210 | 210 | 18,000 |
| 2005/05/16 | 241 | 241 | 218 | 233 | 23,000 |
| 2005/05/13 | 240 | 248 | 237 | 238 | 11,000 |
| 2005/05/12 | 245 | 248 | 235 | 243 | 17,000 |
| 2005/05/11 | 240 | 250 | 240 | 240 | 22,000 |
| 2005/05/10 | 285 | 285 | 242 | 242 | 63,000 |
| 2005/05/09 | 346 | 361 | 279 | 285 | 430,000 |
| 2005/05/06 | 201 | 281 | 201 | 281 | 124,000 |
| 2005/05/02 | 219 | 219 | 195 | 195 | 4,000 |
| 2005/04/27 | 214 | 214 | 214 | 214 | 2,000 |
| 2005/04/25 | 209 | 209 | 209 | 209 | 1,000 |
| 2005/04/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/04/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/04/18 | 208 | 208 | 201 | 201 | 3,000 |
| 2005/04/12 | 208 | 208 | 208 | 208 | 7,000 |
| 2005/04/11 | 201 | 210 | 201 | 210 | 2,000 |
| 2005/04/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/04/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/04/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/04/05 | 198 | 198 | 198 | 198 | 1,000 |
| 2005/03/31 | 201 | 201 | 195 | 195 | 4,000 |
| 2005/03/30 | 201 | 201 | 201 | 201 | 1,000 |
| 2005/03/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2005/03/28 | 205 | 214 | 205 | 205 | 5,000 |
| 2005/03/25 | 220 | 220 | 218 | 220 | 7,000 |
| 2005/03/24 | 220 | 220 | 220 | 220 | 6,000 |
| 2005/03/23 | 221 | 221 | 215 | 215 | 7,000 |
| 2005/03/22 | 216 | 216 | 216 | 216 | 4,000 |
| 2005/03/18 | 216 | 216 | 216 | 216 | 1,000 |
| 2005/03/17 | 216 | 216 | 216 | 216 | 1,000 |
| 2005/03/15 | 219 | 219 | 216 | 216 | 3,000 |
| 2005/03/14 | 219 | 219 | 219 | 219 | 2,000 |
| 2005/03/10 | 220 | 220 | 220 | 220 | 8,000 |
| 2005/03/08 | 220 | 220 | 220 | 220 | 4,000 |
| 2005/03/07 | 221 | 221 | 221 | 221 | 3,000 |
| 2005/03/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/03/01 | 220 | 220 | 219 | 220 | 5,000 |
| 2005/02/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/02/25 | 214 | 214 | 214 | 214 | 3,000 |
| 2005/02/24 | 222 | 222 | 209 | 209 | 6,000 |
| 2005/02/23 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/02/22 | 207 | 207 | 206 | 206 | 2,000 |
| 2005/02/21 | 205 | 206 | 205 | 206 | 2,000 |
| 2005/02/18 | 208 | 218 | 205 | 205 | 9,000 |
| 2005/02/17 | 206 | 207 | 206 | 207 | 2,000 |
| 2005/02/16 | 210 | 240 | 210 | 226 | 16,000 |
| 2005/02/15 | 207 | 210 | 207 | 210 | 2,000 |
| 2005/02/14 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/02/10 | 206 | 206 | 206 | 206 | 2,000 |
| 2005/02/09 | 207 | 207 | 205 | 205 | 2,000 |
| 2005/02/08 | 204 | 207 | 204 | 207 | 3,000 |
| 2005/02/07 | 204 | 205 | 204 | 204 | 4,000 |
| 2005/02/04 | 202 | 205 | 202 | 205 | 2,000 |
| 2005/02/03 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/02/02 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/02/01 | 205 | 205 | 202 | 202 | 3,000 |
| 2005/01/31 | 205 | 205 | 205 | 205 | 4,000 |
| 2005/01/28 | 201 | 201 | 201 | 201 | 1,000 |
| 2005/01/27 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/01/26 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/01/25 | 204 | 204 | 203 | 203 | 4,000 |
| 2005/01/24 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/01/21 | 199 | 199 | 199 | 199 | 2,000 |
| 2005/01/17 | 198 | 198 | 198 | 198 | 1,000 |
| 2005/01/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/01/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/01/11 | 203 | 203 | 198 | 200 | 9,000 |
| 2005/01/06 | 205 | 205 | 203 | 203 | 3,000 |
| 2005/01/04 | 205 | 205 | 205 | 205 | 2,000 |