クリエートメディック(5187)の株価時系列情報
クリエートメディック(5187)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 |
---|---|---|---|---|---|
2000/12/28 | 500 | 500 | 500 | 500 | 4,000 |
2000/12/27 | 500 | 500 | 500 | 500 | 1,000 |
2000/12/26 | 495 | 510 | 495 | 510 | 3,000 |
2000/12/25 | 480 | 490 | 480 | 485 | 8,000 |
2000/12/22 | 480 | 480 | 460 | 470 | 38,000 |
2000/12/21 | 510 | 510 | 480 | 480 | 10,000 |
2000/12/20 | 495 | 495 | 480 | 480 | 8,000 |
2000/12/19 | 500 | 510 | 495 | 495 | 10,000 |
2000/12/18 | 510 | 510 | 510 | 510 | 1,000 |
2000/12/15 | 498 | 500 | 498 | 500 | 2,000 |
2000/12/14 | 530 | 530 | 510 | 525 | 25,000 |
2000/12/13 | 528 | 528 | 528 | 528 | 1,000 |
2000/12/12 | 531 | 531 | 530 | 530 | 7,000 |
2000/12/11 | 531 | 531 | 530 | 530 | 7,000 |
2000/12/08 | 530 | 530 | 530 | 530 | 1,000 |
2000/12/07 | 555 | 555 | 555 | 555 | 1,000 |
2000/12/06 | 555 | 555 | 530 | 530 | 3,000 |
2000/12/05 | 562 | 562 | 562 | 562 | 3,000 |
2000/12/04 | 502 | 513 | 502 | 512 | 4,000 |
2000/12/01 | 501 | 508 | 495 | 500 | 14,000 |
2000/11/30 | 490 | 490 | 490 | 490 | 1,000 |
2000/11/29 | 540 | 540 | 540 | 540 | 2,000 |
2000/11/28 | 540 | 540 | 540 | 540 | 2,000 |
2000/11/27 | 540 | 540 | 540 | 540 | 2,000 |
2000/11/24 | 535 | 535 | 535 | 535 | 2,000 |
2000/11/22 | 530 | 531 | 525 | 525 | 5,000 |
2000/11/21 | 530 | 530 | 530 | 530 | 1,000 |
2000/11/20 | 560 | 560 | 540 | 540 | 2,000 |
2000/11/17 | 579 | 579 | 570 | 570 | 4,000 |
2000/11/15 | 590 | 590 | 590 | 590 | 1,000 |
2000/11/14 | 530 | 590 | 530 | 590 | 8,000 |
2000/11/10 | 582 | 582 | 582 | 582 | 1,000 |
2000/11/09 | 581 | 581 | 580 | 580 | 4,000 |
2000/11/08 | 595 | 595 | 580 | 580 | 3,000 |
2000/11/07 | 597 | 597 | 597 | 597 | 1,000 |
2000/11/06 | 600 | 600 | 600 | 600 | 1,000 |
2000/11/01 | 600 | 620 | 600 | 620 | 2,000 |
2000/10/31 | 610 | 610 | 605 | 605 | 5,000 |
2000/10/30 | 610 | 610 | 610 | 610 | 1,000 |
2000/10/27 | 610 | 610 | 610 | 610 | 1,000 |
2000/10/26 | 607 | 610 | 607 | 610 | 2,000 |
2000/10/25 | 660 | 660 | 607 | 607 | 3,000 |
2000/10/24 | 610 | 610 | 610 | 610 | 3,000 |
2000/10/23 | 620 | 620 | 620 | 620 | 1,000 |
2000/10/19 | 619 | 619 | 619 | 619 | 1,000 |
2000/10/18 | 612 | 620 | 612 | 620 | 2,000 |
2000/10/17 | 605 | 605 | 605 | 605 | 2,000 |
2000/10/13 | 620 | 620 | 620 | 620 | 1,000 |
2000/10/10 | 630 | 630 | 620 | 620 | 2,000 |
2000/10/05 | 640 | 640 | 620 | 620 | 5,000 |
2000/10/03 | 655 | 655 | 650 | 650 | 4,000 |
2000/10/02 | 653 | 653 | 650 | 650 | 4,000 |
2000/09/29 | 652 | 652 | 652 | 652 | 1,000 |
2000/09/28 | 681 | 681 | 680 | 680 | 2,000 |
2000/09/26 | 680 | 680 | 680 | 680 | 1,000 |
2000/09/25 | 701 | 701 | 701 | 701 | 1,000 |
2000/09/22 | 671 | 671 | 671 | 671 | 1,000 |
2000/09/21 | 671 | 671 | 671 | 671 | 2,000 |
2000/09/20 | 670 | 698 | 670 | 696 | 3,000 |
2000/09/19 | 700 | 700 | 696 | 700 | 8,000 |
2000/09/18 | 740 | 740 | 710 | 710 | 2,000 |
2000/09/11 | 743 | 743 | 743 | 743 | 1,000 |
2000/09/08 | 701 | 701 | 701 | 701 | 3,000 |
2000/09/07 | 702 | 702 | 700 | 700 | 2,000 |
2000/09/06 | 740 | 740 | 740 | 740 | 1,000 |
2000/09/01 | 750 | 750 | 740 | 740 | 4,000 |
2000/08/31 | 750 | 750 | 750 | 750 | 1,000 |
2000/08/28 | 750 | 759 | 750 | 750 | 8,000 |
2000/08/25 | 763 | 763 | 750 | 750 | 9,000 |
2000/08/24 | 770 | 780 | 761 | 763 | 4,000 |
2000/08/23 | 750 | 770 | 750 | 770 | 9,000 |
2000/08/22 | 770 | 770 | 740 | 750 | 15,000 |
2000/08/21 | 781 | 781 | 781 | 781 | 1,000 |
2000/08/16 | 761 | 761 | 761 | 761 | 1,000 |
2000/08/15 | 770 | 771 | 770 | 771 | 3,000 |
2000/08/14 | 760 | 770 | 760 | 770 | 3,000 |
2000/08/11 | 762 | 800 | 761 | 800 | 7,000 |
2000/08/10 | 760 | 760 | 760 | 760 | 1,000 |
2000/08/09 | 752 | 752 | 752 | 752 | 2,000 |
2000/08/07 | 751 | 800 | 751 | 800 | 2,000 |
2000/07/31 | 785 | 790 | 785 | 790 | 3,000 |
2000/07/28 | 790 | 800 | 785 | 800 | 7,000 |
2000/07/26 | 821 | 821 | 820 | 820 | 3,000 |
2000/07/25 | 820 | 820 | 820 | 820 | 3,000 |
2000/07/24 | 850 | 850 | 820 | 820 | 4,000 |
2000/07/21 | 901 | 901 | 890 | 890 | 5,000 |
2000/07/19 | 924 | 924 | 904 | 904 | 4,000 |