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 |
---|---|---|---|---|---|
2002/12/30 | 571 | 571 | 571 | 571 | 1,000 |
2002/12/27 | 571 | 571 | 571 | 571 | 3,000 |
2002/12/26 | 573 | 573 | 564 | 570 | 6,000 |
2002/12/24 | 570 | 591 | 570 | 582 | 14,000 |
2002/12/20 | 563 | 565 | 561 | 561 | 4,000 |
2002/12/19 | 560 | 563 | 560 | 563 | 15,000 |
2002/12/18 | 561 | 561 | 561 | 561 | 1,000 |
2002/12/17 | 571 | 571 | 560 | 569 | 9,000 |
2002/12/16 | 565 | 570 | 565 | 570 | 8,000 |
2002/12/13 | 580 | 580 | 560 | 560 | 4,000 |
2002/12/12 | 595 | 595 | 590 | 590 | 9,000 |
2002/12/11 | 597 | 597 | 593 | 593 | 7,000 |
2002/12/10 | 596 | 597 | 596 | 596 | 9,000 |
2002/12/09 | 596 | 596 | 596 | 596 | 9,000 |
2002/12/06 | 619 | 619 | 590 | 595 | 9,000 |
2002/12/05 | 597 | 630 | 597 | 630 | 10,000 |
2002/12/04 | 595 | 596 | 595 | 596 | 3,000 |
2002/12/03 | 596 | 596 | 595 | 595 | 4,000 |
2002/12/02 | 604 | 604 | 601 | 601 | 5,000 |
2002/11/29 | 600 | 601 | 600 | 601 | 9,000 |
2002/11/28 | 600 | 600 | 600 | 600 | 4,000 |
2002/11/27 | 600 | 605 | 590 | 600 | 12,000 |
2002/11/26 | 600 | 600 | 595 | 595 | 6,000 |
2002/11/25 | 600 | 600 | 599 | 599 | 13,000 |
2002/11/22 | 590 | 600 | 590 | 590 | 5,000 |
2002/11/21 | 588 | 588 | 588 | 588 | 1,000 |
2002/11/20 | 605 | 605 | 605 | 605 | 1,000 |
2002/11/19 | 620 | 620 | 605 | 605 | 3,000 |
2002/11/18 | 601 | 601 | 600 | 600 | 4,000 |
2002/11/15 | 601 | 601 | 601 | 601 | 2,000 |
2002/11/11 | 625 | 630 | 625 | 630 | 4,000 |
2002/11/08 | 625 | 625 | 625 | 625 | 4,000 |
2002/11/07 | 630 | 630 | 630 | 630 | 1,000 |
2002/11/05 | 630 | 630 | 630 | 630 | 3,000 |
2002/11/01 | 629 | 630 | 629 | 630 | 5,000 |
2002/10/31 | 629 | 629 | 629 | 629 | 1,000 |
2002/10/30 | 625 | 630 | 625 | 630 | 6,000 |
2002/10/29 | 625 | 625 | 625 | 625 | 3,000 |
2002/10/25 | 629 | 629 | 625 | 625 | 5,000 |
2002/10/24 | 601 | 601 | 601 | 601 | 4,000 |
2002/10/23 | 630 | 630 | 630 | 630 | 1,000 |
2002/10/22 | 630 | 630 | 630 | 630 | 2,000 |
2002/10/21 | 630 | 630 | 630 | 630 | 2,000 |
2002/10/18 | 615 | 615 | 615 | 615 | 4,000 |
2002/10/11 | 600 | 600 | 600 | 600 | 18,000 |
2002/10/10 | 600 | 600 | 600 | 600 | 1,000 |
2002/10/09 | 610 | 610 | 610 | 610 | 1,000 |
2002/10/08 | 621 | 621 | 610 | 610 | 7,000 |
2002/10/07 | 630 | 630 | 621 | 621 | 3,000 |
2002/10/04 | 630 | 630 | 630 | 630 | 1,000 |
2002/10/02 | 630 | 630 | 630 | 630 | 6,000 |
2002/10/01 | 630 | 630 | 630 | 630 | 7,000 |
2002/09/27 | 634 | 694 | 630 | 630 | 12,000 |
2002/09/26 | 635 | 635 | 635 | 635 | 2,000 |
2002/09/25 | 660 | 660 | 630 | 630 | 2,000 |
2002/09/24 | 636 | 636 | 630 | 630 | 3,000 |
2002/09/20 | 635 | 635 | 635 | 635 | 1,000 |
2002/09/19 | 635 | 635 | 635 | 635 | 3,000 |
2002/09/18 | 635 | 635 | 635 | 635 | 2,000 |
2002/09/17 | 634 | 634 | 634 | 634 | 3,000 |
2002/09/13 | 630 | 630 | 630 | 630 | 1,000 |
2002/09/12 | 635 | 635 | 635 | 635 | 3,000 |
2002/09/11 | 640 | 660 | 635 | 635 | 3,000 |
2002/09/10 | 630 | 630 | 630 | 630 | 2,000 |
2002/09/09 | 630 | 630 | 630 | 630 | 1,000 |
2002/09/06 | 621 | 630 | 621 | 630 | 2,000 |
2002/09/05 | 630 | 630 | 621 | 621 | 17,000 |
2002/09/04 | 646 | 646 | 640 | 640 | 3,000 |
2002/09/03 | 650 | 650 | 650 | 650 | 3,000 |
2002/09/02 | 661 | 661 | 660 | 660 | 2,000 |
2002/08/29 | 660 | 660 | 660 | 660 | 1,000 |
2002/08/28 | 670 | 670 | 670 | 670 | 1,000 |
2002/08/27 | 670 | 670 | 660 | 660 | 4,000 |
2002/08/26 | 670 | 670 | 670 | 670 | 1,000 |
2002/08/23 | 670 | 670 | 670 | 670 | 2,000 |
2002/08/22 | 660 | 670 | 660 | 670 | 4,000 |
2002/08/21 | 660 | 660 | 660 | 660 | 1,000 |
2002/08/16 | 650 | 650 | 650 | 650 | 1,000 |
2002/08/15 | 645 | 650 | 645 | 650 | 7,000 |
2002/08/14 | 650 | 650 | 650 | 650 | 3,000 |
2002/08/13 | 645 | 645 | 645 | 645 | 3,000 |
2002/08/12 | 643 | 643 | 643 | 643 | 2,000 |
2002/08/08 | 645 | 645 | 640 | 640 | 3,000 |
2002/08/06 | 645 | 645 | 640 | 640 | 3,000 |
2002/08/05 | 640 | 640 | 640 | 640 | 1,000 |
2002/08/02 | 638 | 638 | 638 | 638 | 2,000 |
2002/08/01 | 670 | 670 | 670 | 670 | 1,000 |
2002/07/31 | 680 | 680 | 680 | 680 | 1,000 |
2002/07/30 | 680 | 680 | 670 | 680 | 7,000 |
2002/07/29 | 680 | 680 | 680 | 680 | 1,000 |
2002/07/26 | 685 | 685 | 685 | 685 | 1,000 |
2002/07/25 | 688 | 688 | 681 | 681 | 12,000 |
2002/07/22 | 680 | 686 | 680 | 686 | 3,000 |
2002/07/18 | 700 | 700 | 686 | 686 | 5,000 |
2002/07/15 | 700 | 710 | 700 | 710 | 3,000 |
2002/07/12 | 700 | 700 | 700 | 700 | 2,000 |
2002/07/11 | 705 | 705 | 705 | 705 | 1,000 |
2002/07/10 | 710 | 710 | 705 | 710 | 4,000 |
2002/07/09 | 720 | 720 | 715 | 715 | 2,000 |
2002/07/08 | 725 | 725 | 725 | 725 | 4,000 |
2002/07/05 | 705 | 745 | 705 | 745 | 12,000 |
2002/07/02 | 670 | 670 | 670 | 670 | 1,000 |
2002/07/01 | 670 | 670 | 670 | 670 | 2,000 |
2002/06/28 | 669 | 669 | 669 | 669 | 1,000 |
2002/06/27 | 660 | 661 | 660 | 660 | 5,000 |
2002/06/26 | 670 | 670 | 670 | 670 | 1,000 |
2002/06/25 | 666 | 666 | 666 | 666 | 1,000 |
2002/06/24 | 680 | 680 | 671 | 671 | 11,000 |
2002/06/21 | 674 | 674 | 670 | 670 | 3,000 |
2002/06/20 | 680 | 680 | 675 | 675 | 3,000 |
2002/06/19 | 681 | 681 | 680 | 680 | 2,000 |
2002/06/18 | 695 | 695 | 695 | 695 | 6,000 |
2002/06/17 | 700 | 700 | 680 | 700 | 3,000 |
2002/06/14 | 705 | 705 | 700 | 700 | 6,000 |
2002/06/13 | 703 | 705 | 703 | 705 | 6,000 |
2002/06/12 | 708 | 710 | 702 | 702 | 9,000 |
2002/06/11 | 708 | 708 | 701 | 701 | 7,000 |
2002/06/10 | 708 | 708 | 708 | 708 | 4,000 |
2002/06/07 | 710 | 716 | 708 | 708 | 3,000 |
2002/06/06 | 716 | 719 | 710 | 710 | 4,000 |
2002/06/05 | 706 | 706 | 706 | 706 | 1,000 |
2002/06/04 | 706 | 707 | 706 | 707 | 5,000 |
2002/06/03 | 706 | 710 | 706 | 710 | 3,000 |
2002/05/31 | 720 | 720 | 705 | 710 | 6,000 |
2002/05/30 | 710 | 710 | 710 | 710 | 3,000 |
2002/05/29 | 727 | 727 | 705 | 705 | 3,000 |
2002/05/28 | 729 | 729 | 725 | 727 | 3,000 |
2002/05/27 | 710 | 710 | 705 | 705 | 4,000 |
2002/05/24 | 716 | 720 | 716 | 720 | 4,000 |
2002/05/23 | 715 | 715 | 703 | 715 | 8,000 |
2002/05/22 | 730 | 730 | 715 | 715 | 2,000 |
2002/05/21 | 706 | 706 | 706 | 706 | 1,000 |
2002/05/20 | 751 | 751 | 746 | 746 | 16,000 |
2002/05/17 | 720 | 743 | 720 | 743 | 11,000 |
2002/05/16 | 700 | 720 | 700 | 710 | 6,000 |
2002/05/15 | 679 | 685 | 679 | 685 | 6,000 |
2002/05/14 | 677 | 677 | 677 | 677 | 1,000 |
2002/05/13 | 675 | 675 | 675 | 675 | 3,000 |
2002/05/10 | 670 | 670 | 665 | 665 | 3,000 |
2002/05/09 | 675 | 678 | 675 | 678 | 2,000 |
2002/05/08 | 665 | 680 | 665 | 665 | 6,000 |
2002/05/07 | 650 | 660 | 650 | 660 | 6,000 |
2002/05/02 | 645 | 645 | 645 | 645 | 2,000 |
2002/05/01 | 648 | 650 | 630 | 630 | 8,000 |
2002/04/30 | 650 | 650 | 650 | 650 | 1,000 |
2002/04/25 | 670 | 670 | 660 | 660 | 6,000 |
2002/04/24 | 670 | 670 | 665 | 665 | 3,000 |
2002/04/23 | 650 | 680 | 650 | 670 | 4,000 |
2002/04/22 | 649 | 650 | 649 | 650 | 2,000 |
2002/04/18 | 635 | 640 | 635 | 640 | 5,000 |
2002/04/17 | 631 | 640 | 631 | 640 | 4,000 |
2002/04/16 | 640 | 640 | 630 | 630 | 4,000 |
2002/04/15 | 625 | 629 | 620 | 629 | 5,000 |
2002/04/12 | 620 | 630 | 620 | 630 | 5,000 |
2002/04/10 | 640 | 640 | 620 | 620 | 3,000 |
2002/04/09 | 631 | 631 | 621 | 621 | 4,000 |
2002/04/08 | 645 | 646 | 630 | 630 | 5,000 |
2002/04/05 | 644 | 645 | 644 | 645 | 4,000 |
2002/04/04 | 647 | 649 | 647 | 648 | 4,000 |
2002/04/03 | 649 | 649 | 649 | 649 | 1,000 |
2002/04/02 | 635 | 649 | 630 | 649 | 3,000 |
2002/04/01 | 635 | 635 | 635 | 635 | 1,000 |
2002/03/29 | 630 | 630 | 630 | 630 | 2,000 |
2002/03/28 | 633 | 658 | 633 | 658 | 4,000 |
2002/03/27 | 635 | 645 | 630 | 630 | 5,000 |
2002/03/26 | 650 | 650 | 635 | 635 | 11,000 |
2002/03/25 | 660 | 660 | 650 | 650 | 10,000 |
2002/03/22 | 660 | 660 | 635 | 650 | 20,000 |
2002/03/20 | 596 | 660 | 596 | 650 | 23,000 |
2002/03/19 | 560 | 590 | 560 | 585 | 7,000 |
2002/03/18 | 556 | 557 | 556 | 557 | 2,000 |
2002/03/14 | 560 | 560 | 555 | 555 | 2,000 |
2002/03/13 | 555 | 560 | 555 | 560 | 3,000 |
2002/03/12 | 555 | 560 | 555 | 555 | 6,000 |
2002/03/11 | 555 | 555 | 551 | 551 | 4,000 |
2002/03/08 | 568 | 568 | 550 | 555 | 5,000 |
2002/03/07 | 550 | 550 | 550 | 550 | 1,000 |
2002/03/06 | 550 | 555 | 550 | 550 | 4,000 |
2002/03/05 | 550 | 551 | 550 | 551 | 2,000 |
2002/03/04 | 551 | 551 | 540 | 540 | 6,000 |
2002/03/01 | 550 | 550 | 550 | 550 | 5,000 |
2002/02/28 | 551 | 551 | 550 | 550 | 4,000 |
2002/02/27 | 550 | 550 | 549 | 550 | 6,000 |
2002/02/26 | 550 | 550 | 550 | 550 | 2,000 |
2002/02/25 | 522 | 530 | 522 | 530 | 3,000 |
2002/02/22 | 512 | 512 | 511 | 511 | 2,000 |
2002/02/20 | 480 | 480 | 480 | 480 | 3,000 |
2002/02/18 | 480 | 480 | 480 | 480 | 1,000 |
2002/02/15 | 490 | 490 | 485 | 485 | 2,000 |
2002/02/14 | 490 | 490 | 490 | 490 | 2,000 |
2002/02/08 | 480 | 480 | 480 | 480 | 2,000 |
2002/02/06 | 484 | 484 | 480 | 480 | 3,000 |
2002/02/05 | 484 | 484 | 484 | 484 | 2,000 |
2002/02/04 | 484 | 484 | 484 | 484 | 1,000 |
2002/01/30 | 490 | 490 | 480 | 480 | 3,000 |
2002/01/29 | 495 | 495 | 495 | 495 | 1,000 |
2002/01/25 | 510 | 510 | 510 | 510 | 2,000 |
2002/01/24 | 490 | 490 | 490 | 490 | 1,000 |
2002/01/23 | 500 | 500 | 487 | 487 | 7,000 |
2002/01/22 | 498 | 500 | 498 | 500 | 4,000 |
2002/01/11 | 500 | 500 | 477 | 477 | 7,000 |
2002/01/10 | 525 | 525 | 500 | 500 | 3,000 |
2002/01/09 | 521 | 521 | 521 | 521 | 1,000 |
2002/01/08 | 520 | 520 | 520 | 520 | 2,000 |