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 |
---|---|---|---|---|---|
2001/12/27 | 520 | 520 | 520 | 520 | 1,000 |
2001/12/21 | 535 | 535 | 530 | 530 | 3,000 |
2001/12/20 | 530 | 535 | 530 | 535 | 6,000 |
2001/12/19 | 535 | 535 | 530 | 530 | 2,000 |
2001/12/18 | 539 | 539 | 535 | 535 | 4,000 |
2001/12/17 | 539 | 539 | 539 | 539 | 1,000 |
2001/12/14 | 543 | 543 | 540 | 540 | 3,000 |
2001/12/10 | 551 | 551 | 551 | 551 | 1,000 |
2001/12/07 | 550 | 550 | 550 | 550 | 1,000 |
2001/12/06 | 540 | 540 | 540 | 540 | 1,000 |
2001/12/05 | 555 | 555 | 540 | 540 | 4,000 |
2001/12/04 | 550 | 550 | 540 | 540 | 3,000 |
2001/11/30 | 560 | 575 | 555 | 555 | 5,000 |
2001/11/29 | 551 | 560 | 550 | 560 | 4,000 |
2001/11/26 | 570 | 570 | 570 | 570 | 2,000 |
2001/11/22 | 575 | 575 | 575 | 575 | 2,000 |
2001/11/20 | 561 | 561 | 561 | 561 | 1,000 |
2001/11/14 | 560 | 560 | 560 | 560 | 2,000 |
2001/11/08 | 550 | 550 | 550 | 550 | 1,000 |
2001/11/06 | 550 | 550 | 550 | 550 | 3,000 |
2001/11/05 | 542 | 550 | 542 | 550 | 2,000 |
2001/11/02 | 540 | 540 | 540 | 540 | 7,000 |
2001/10/31 | 545 | 545 | 545 | 545 | 2,000 |
2001/10/30 | 575 | 575 | 575 | 575 | 1,000 |
2001/10/26 | 571 | 571 | 571 | 571 | 1,000 |
2001/10/25 | 571 | 580 | 571 | 580 | 2,000 |
2001/10/24 | 570 | 570 | 570 | 570 | 1,000 |
2001/10/22 | 549 | 549 | 549 | 549 | 1,000 |
2001/10/19 | 549 | 549 | 549 | 549 | 1,000 |
2001/10/18 | 545 | 545 | 545 | 545 | 1,000 |
2001/10/17 | 545 | 545 | 545 | 545 | 1,000 |
2001/10/16 | 550 | 550 | 545 | 545 | 2,000 |
2001/10/15 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/11 | 530 | 530 | 530 | 530 | 1,000 |
2001/10/10 | 525 | 525 | 525 | 525 | 2,000 |
2001/10/09 | 525 | 525 | 520 | 525 | 4,000 |
2001/10/04 | 522 | 522 | 521 | 521 | 2,000 |
2001/10/03 | 522 | 522 | 522 | 522 | 1,000 |
2001/10/01 | 530 | 530 | 530 | 530 | 1,000 |
2001/09/28 | 530 | 530 | 530 | 530 | 1,000 |
2001/09/27 | 520 | 520 | 520 | 520 | 1,000 |
2001/09/26 | 520 | 520 | 515 | 520 | 4,000 |
2001/09/25 | 530 | 530 | 520 | 520 | 2,000 |
2001/09/21 | 520 | 520 | 520 | 520 | 2,000 |
2001/09/20 | 522 | 522 | 520 | 520 | 2,000 |
2001/09/18 | 520 | 520 | 520 | 520 | 2,000 |
2001/09/17 | 511 | 520 | 511 | 520 | 4,000 |
2001/09/14 | 501 | 510 | 501 | 510 | 3,000 |
2001/09/13 | 500 | 501 | 500 | 501 | 3,000 |
2001/09/11 | 500 | 500 | 500 | 500 | 1,000 |
2001/09/05 | 551 | 555 | 551 | 555 | 2,000 |
2001/08/31 | 590 | 590 | 590 | 590 | 2,000 |
2001/08/29 | 600 | 600 | 600 | 600 | 1,000 |
2001/08/28 | 600 | 600 | 600 | 600 | 7,000 |
2001/08/27 | 610 | 619 | 600 | 600 | 9,000 |
2001/08/23 | 595 | 595 | 595 | 595 | 1,000 |
2001/08/22 | 611 | 611 | 592 | 595 | 4,000 |
2001/08/21 | 620 | 620 | 620 | 620 | 3,000 |
2001/08/20 | 630 | 630 | 630 | 630 | 1,000 |
2001/08/17 | 620 | 635 | 620 | 635 | 3,000 |
2001/08/14 | 612 | 612 | 611 | 611 | 2,000 |
2001/08/13 | 611 | 611 | 611 | 611 | 4,000 |
2001/08/09 | 621 | 621 | 611 | 611 | 4,000 |
2001/08/08 | 620 | 620 | 620 | 620 | 1,000 |
2001/08/03 | 606 | 606 | 606 | 606 | 1,000 |
2001/08/01 | 600 | 600 | 600 | 600 | 1,000 |
2001/07/30 | 610 | 610 | 610 | 610 | 3,000 |
2001/07/27 | 610 | 610 | 610 | 610 | 1,000 |
2001/07/26 | 619 | 619 | 619 | 619 | 1,000 |
2001/07/25 | 610 | 619 | 610 | 619 | 4,000 |
2001/07/24 | 610 | 610 | 610 | 610 | 1,000 |
2001/07/19 | 620 | 620 | 620 | 620 | 1,000 |
2001/07/18 | 620 | 620 | 616 | 620 | 4,000 |
2001/07/17 | 630 | 630 | 630 | 630 | 1,000 |
2001/07/16 | 641 | 641 | 630 | 630 | 2,000 |
2001/07/13 | 631 | 631 | 631 | 631 | 4,000 |
2001/07/12 | 619 | 630 | 619 | 630 | 4,000 |
2001/07/11 | 620 | 628 | 620 | 628 | 5,000 |
2001/07/10 | 635 | 635 | 620 | 620 | 9,000 |
2001/07/09 | 641 | 641 | 640 | 640 | 2,000 |
2001/07/06 | 640 | 641 | 640 | 641 | 2,000 |
2001/07/05 | 680 | 680 | 640 | 640 | 4,000 |
2001/07/04 | 639 | 640 | 639 | 640 | 2,000 |
2001/07/03 | 630 | 640 | 630 | 640 | 2,000 |
2001/06/28 | 610 | 610 | 610 | 610 | 1,000 |
2001/06/27 | 610 | 620 | 601 | 601 | 4,000 |
2001/06/26 | 630 | 630 | 610 | 610 | 7,000 |
2001/06/25 | 630 | 630 | 630 | 630 | 1,000 |
2001/06/22 | 621 | 621 | 621 | 621 | 1,000 |
2001/06/21 | 615 | 630 | 615 | 620 | 3,000 |
2001/06/20 | 630 | 630 | 612 | 612 | 7,000 |
2001/06/19 | 600 | 630 | 600 | 630 | 2,000 |
2001/06/18 | 562 | 577 | 562 | 577 | 3,000 |
2001/06/15 | 610 | 610 | 610 | 610 | 2,000 |
2001/06/14 | 644 | 644 | 644 | 644 | 2,000 |
2001/06/13 | 650 | 650 | 645 | 645 | 3,000 |
2001/06/12 | 650 | 650 | 650 | 650 | 3,000 |
2001/06/11 | 675 | 675 | 675 | 675 | 2,000 |
2001/06/08 | 650 | 665 | 650 | 665 | 3,000 |
2001/06/06 | 650 | 650 | 650 | 650 | 1,000 |
2001/06/05 | 650 | 650 | 650 | 650 | 1,000 |
2001/06/04 | 677 | 677 | 677 | 677 | 1,000 |
2001/05/31 | 653 | 679 | 650 | 679 | 5,000 |
2001/05/30 | 650 | 650 | 650 | 650 | 2,000 |
2001/05/29 | 650 | 650 | 650 | 650 | 3,000 |
2001/05/28 | 650 | 650 | 650 | 650 | 2,000 |
2001/05/25 | 690 | 690 | 690 | 690 | 1,000 |
2001/05/24 | 690 | 690 | 690 | 690 | 10,000 |
2001/05/23 | 690 | 691 | 690 | 691 | 5,000 |
2001/05/22 | 690 | 690 | 690 | 690 | 3,000 |
2001/05/21 | 695 | 695 | 690 | 695 | 5,000 |
2001/05/18 | 670 | 700 | 670 | 698 | 6,000 |
2001/05/17 | 660 | 680 | 660 | 670 | 6,000 |
2001/05/15 | 660 | 660 | 658 | 658 | 10,000 |
2001/05/14 | 660 | 660 | 660 | 660 | 4,000 |
2001/05/11 | 660 | 660 | 650 | 650 | 5,000 |
2001/05/10 | 650 | 650 | 649 | 650 | 8,000 |
2001/05/09 | 630 | 650 | 630 | 645 | 4,000 |
2001/05/08 | 630 | 640 | 625 | 630 | 6,000 |
2001/05/07 | 610 | 630 | 610 | 630 | 2,000 |
2001/05/02 | 600 | 601 | 600 | 601 | 2,000 |
2001/05/01 | 585 | 610 | 585 | 610 | 8,000 |
2001/04/27 | 590 | 590 | 580 | 580 | 3,000 |
2001/04/26 | 575 | 585 | 575 | 577 | 6,000 |
2001/04/25 | 575 | 575 | 570 | 575 | 8,000 |
2001/04/23 | 570 | 575 | 570 | 575 | 5,000 |
2001/04/20 | 580 | 580 | 575 | 575 | 3,000 |
2001/04/19 | 580 | 580 | 580 | 580 | 1,000 |
2001/04/18 | 580 | 580 | 580 | 580 | 4,000 |
2001/04/16 | 580 | 580 | 580 | 580 | 2,000 |
2001/04/13 | 580 | 580 | 580 | 580 | 2,000 |
2001/04/11 | 580 | 580 | 580 | 580 | 2,000 |
2001/04/09 | 580 | 580 | 580 | 580 | 8,000 |
2001/04/06 | 575 | 575 | 575 | 575 | 2,000 |
2001/04/05 | 580 | 580 | 580 | 580 | 1,000 |
2001/04/04 | 570 | 580 | 570 | 580 | 8,000 |
2001/04/03 | 580 | 580 | 570 | 570 | 6,000 |
2001/04/02 | 580 | 580 | 580 | 580 | 2,000 |
2001/03/28 | 600 | 600 | 589 | 589 | 3,000 |
2001/03/27 | 550 | 589 | 540 | 589 | 6,000 |
2001/03/26 | 515 | 530 | 515 | 530 | 9,000 |
2001/03/23 | 530 | 530 | 515 | 515 | 6,000 |
2001/03/22 | 510 | 510 | 510 | 510 | 9,000 |
2001/03/21 | 502 | 505 | 500 | 505 | 13,000 |
2001/03/19 | 550 | 550 | 500 | 500 | 3,000 |
2001/03/16 | 510 | 510 | 500 | 501 | 4,000 |
2001/03/15 | 510 | 510 | 510 | 510 | 4,000 |
2001/03/13 | 520 | 520 | 510 | 510 | 4,000 |
2001/03/09 | 530 | 530 | 530 | 530 | 2,000 |
2001/03/08 | 526 | 530 | 526 | 530 | 2,000 |
2001/03/05 | 510 | 510 | 510 | 510 | 3,000 |
2001/03/02 | 515 | 520 | 515 | 520 | 3,000 |
2001/03/01 | 501 | 501 | 501 | 501 | 2,000 |
2001/02/28 | 495 | 500 | 495 | 500 | 2,000 |
2001/02/27 | 548 | 548 | 490 | 490 | 16,000 |
2001/02/26 | 550 | 550 | 540 | 540 | 4,000 |
2001/02/23 | 537 | 550 | 520 | 550 | 11,000 |
2001/02/22 | 539 | 539 | 537 | 537 | 4,000 |
2001/02/21 | 500 | 540 | 500 | 540 | 10,000 |
2001/02/20 | 492 | 500 | 491 | 500 | 6,000 |
2001/02/19 | 490 | 490 | 490 | 490 | 1,000 |
2001/02/16 | 487 | 490 | 487 | 490 | 2,000 |
2001/02/15 | 480 | 495 | 480 | 495 | 3,000 |
2001/02/14 | 472 | 480 | 472 | 475 | 7,000 |
2001/02/09 | 485 | 485 | 470 | 470 | 5,000 |
2001/02/08 | 480 | 485 | 475 | 475 | 8,000 |
2001/02/07 | 485 | 485 | 485 | 485 | 1,000 |
2001/02/06 | 485 | 490 | 476 | 485 | 7,000 |
2001/02/05 | 480 | 480 | 480 | 480 | 3,000 |
2001/02/01 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/31 | 490 | 490 | 490 | 490 | 2,000 |
2001/01/30 | 475 | 475 | 461 | 461 | 5,000 |
2001/01/29 | 479 | 479 | 474 | 474 | 2,000 |
2001/01/26 | 480 | 480 | 480 | 480 | 2,000 |
2001/01/25 | 490 | 490 | 480 | 480 | 3,000 |
2001/01/24 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/23 | 480 | 480 | 480 | 480 | 6,000 |
2001/01/22 | 491 | 500 | 480 | 480 | 10,000 |
2001/01/19 | 495 | 495 | 490 | 490 | 2,000 |
2001/01/18 | 490 | 490 | 490 | 490 | 1,000 |
2001/01/16 | 451 | 455 | 450 | 455 | 4,000 |
2001/01/15 | 451 | 451 | 448 | 448 | 6,000 |
2001/01/12 | 450 | 460 | 450 | 450 | 9,000 |
2001/01/11 | 475 | 475 | 470 | 470 | 3,000 |
2001/01/10 | 475 | 475 | 475 | 475 | 1,000 |
2001/01/09 | 480 | 480 | 480 | 480 | 6,000 |
2001/01/05 | 490 | 490 | 490 | 490 | 1,000 |