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 |
|---|---|---|---|---|---|
| 2003/12/24 | 657 | 658 | 653 | 655 | 18,000 |
| 2003/12/22 | 656 | 660 | 651 | 655 | 30,000 |
| 2003/12/19 | 665 | 665 | 656 | 656 | 7,000 |
| 2003/12/18 | 657 | 665 | 657 | 665 | 6,000 |
| 2003/12/17 | 663 | 663 | 657 | 657 | 2,000 |
| 2003/12/16 | 655 | 656 | 655 | 656 | 3,000 |
| 2003/12/15 | 664 | 664 | 655 | 655 | 8,000 |
| 2003/12/12 | 652 | 655 | 652 | 655 | 3,000 |
| 2003/12/11 | 651 | 651 | 651 | 651 | 3,000 |
| 2003/12/10 | 652 | 652 | 652 | 652 | 1,000 |
| 2003/12/09 | 651 | 651 | 651 | 651 | 1,000 |
| 2003/12/08 | 650 | 659 | 650 | 650 | 5,000 |
| 2003/12/05 | 659 | 659 | 650 | 650 | 7,000 |
| 2003/12/03 | 651 | 651 | 651 | 651 | 1,000 |
| 2003/11/28 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/11/27 | 642 | 655 | 642 | 655 | 4,000 |
| 2003/11/25 | 662 | 662 | 662 | 662 | 2,000 |
| 2003/11/21 | 651 | 656 | 650 | 656 | 3,000 |
| 2003/11/19 | 660 | 688 | 652 | 652 | 3,000 |
| 2003/11/18 | 660 | 660 | 660 | 660 | 2,000 |
| 2003/11/17 | 666 | 666 | 666 | 666 | 2,000 |
| 2003/11/14 | 670 | 670 | 666 | 666 | 2,000 |
| 2003/11/13 | 661 | 690 | 661 | 690 | 3,000 |
| 2003/11/12 | 661 | 661 | 660 | 660 | 2,000 |
| 2003/11/11 | 671 | 671 | 660 | 660 | 6,000 |
| 2003/11/10 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/11/07 | 675 | 675 | 675 | 675 | 7,000 |
| 2003/11/06 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/11/04 | 685 | 688 | 671 | 671 | 4,000 |
| 2003/10/31 | 695 | 695 | 690 | 690 | 5,000 |
| 2003/10/30 | 695 | 700 | 695 | 700 | 3,000 |
| 2003/10/28 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/10/27 | 695 | 695 | 690 | 690 | 2,000 |
| 2003/10/24 | 697 | 697 | 690 | 695 | 5,000 |
| 2003/10/23 | 687 | 700 | 687 | 700 | 3,000 |
| 2003/10/20 | 710 | 710 | 680 | 680 | 6,000 |
| 2003/10/17 | 700 | 710 | 700 | 710 | 2,000 |
| 2003/10/16 | 700 | 710 | 695 | 710 | 5,000 |
| 2003/10/15 | 675 | 700 | 675 | 700 | 11,000 |
| 2003/10/14 | 680 | 680 | 680 | 680 | 3,000 |
| 2003/10/10 | 679 | 680 | 679 | 680 | 4,000 |
| 2003/10/09 | 680 | 680 | 680 | 680 | 13,000 |
| 2003/10/07 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/10/06 | 685 | 685 | 680 | 685 | 7,000 |
| 2003/10/03 | 686 | 686 | 685 | 685 | 2,000 |
| 2003/10/02 | 667 | 667 | 667 | 667 | 1,000 |
| 2003/10/01 | 665 | 665 | 662 | 662 | 3,000 |
| 2003/09/30 | 670 | 670 | 670 | 670 | 3,000 |
| 2003/09/25 | 668 | 668 | 661 | 661 | 4,000 |
| 2003/09/24 | 663 | 663 | 661 | 661 | 7,000 |
| 2003/09/22 | 670 | 671 | 665 | 665 | 4,000 |
| 2003/09/19 | 665 | 670 | 661 | 661 | 6,000 |
| 2003/09/18 | 670 | 670 | 665 | 665 | 7,000 |
| 2003/09/17 | 662 | 665 | 662 | 665 | 3,000 |
| 2003/09/16 | 660 | 670 | 659 | 660 | 12,000 |
| 2003/09/12 | 659 | 660 | 659 | 660 | 3,000 |
| 2003/09/11 | 656 | 670 | 656 | 669 | 8,000 |
| 2003/09/10 | 656 | 656 | 656 | 656 | 1,000 |
| 2003/09/09 | 660 | 660 | 656 | 658 | 6,000 |
| 2003/09/08 | 672 | 672 | 656 | 656 | 17,000 |
| 2003/09/04 | 672 | 672 | 672 | 672 | 1,000 |
| 2003/09/03 | 660 | 660 | 657 | 657 | 5,000 |
| 2003/09/02 | 660 | 665 | 660 | 660 | 4,000 |
| 2003/09/01 | 657 | 657 | 657 | 657 | 2,000 |
| 2003/08/29 | 656 | 656 | 656 | 656 | 3,000 |
| 2003/08/28 | 660 | 660 | 660 | 660 | 3,000 |
| 2003/08/27 | 670 | 670 | 660 | 660 | 3,000 |
| 2003/08/26 | 675 | 675 | 675 | 675 | 4,000 |
| 2003/08/25 | 678 | 678 | 675 | 675 | 3,000 |
| 2003/08/22 | 665 | 668 | 665 | 668 | 2,000 |
| 2003/08/21 | 660 | 660 | 655 | 660 | 8,000 |
| 2003/08/20 | 660 | 660 | 655 | 655 | 3,000 |
| 2003/08/19 | 664 | 665 | 655 | 665 | 5,000 |
| 2003/08/18 | 665 | 665 | 665 | 665 | 2,000 |
| 2003/08/14 | 665 | 680 | 665 | 671 | 7,000 |
| 2003/08/13 | 665 | 665 | 665 | 665 | 1,000 |
| 2003/08/12 | 668 | 668 | 647 | 650 | 4,000 |
| 2003/08/11 | 670 | 670 | 668 | 668 | 2,000 |
| 2003/08/08 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/08/06 | 670 | 670 | 670 | 670 | 3,000 |
| 2003/08/05 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/08/04 | 675 | 680 | 675 | 680 | 4,000 |
| 2003/08/01 | 670 | 675 | 670 | 675 | 2,000 |
| 2003/07/31 | 670 | 670 | 670 | 670 | 5,000 |
| 2003/07/30 | 670 | 670 | 670 | 670 | 2,000 |
| 2003/07/29 | 675 | 675 | 670 | 670 | 3,000 |
| 2003/07/28 | 670 | 670 | 670 | 670 | 3,000 |
| 2003/07/25 | 669 | 669 | 668 | 669 | 5,000 |
| 2003/07/22 | 670 | 670 | 665 | 665 | 9,000 |
| 2003/07/18 | 665 | 665 | 665 | 665 | 2,000 |
| 2003/07/17 | 670 | 670 | 665 | 665 | 2,000 |
| 2003/07/16 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/07/15 | 672 | 680 | 670 | 670 | 4,000 |
| 2003/07/14 | 672 | 672 | 671 | 671 | 5,000 |
| 2003/07/11 | 674 | 674 | 671 | 671 | 4,000 |
| 2003/07/10 | 680 | 681 | 671 | 675 | 6,000 |
| 2003/07/09 | 686 | 690 | 681 | 682 | 18,000 |
| 2003/07/08 | 677 | 687 | 675 | 685 | 12,000 |
| 2003/07/07 | 651 | 668 | 651 | 668 | 13,000 |
| 2003/07/04 | 655 | 655 | 650 | 650 | 5,000 |
| 2003/07/03 | 650 | 653 | 650 | 651 | 15,000 |
| 2003/07/02 | 638 | 643 | 638 | 643 | 12,000 |
| 2003/07/01 | 632 | 635 | 631 | 635 | 11,000 |
| 2003/06/30 | 631 | 635 | 631 | 633 | 7,000 |
| 2003/06/27 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/06/26 | 630 | 636 | 630 | 636 | 7,000 |
| 2003/06/25 | 645 | 645 | 634 | 634 | 2,000 |
| 2003/06/24 | 650 | 650 | 645 | 645 | 6,000 |
| 2003/06/23 | 633 | 640 | 633 | 635 | 8,000 |
| 2003/06/20 | 635 | 635 | 630 | 630 | 6,000 |
| 2003/06/19 | 635 | 635 | 635 | 635 | 5,000 |
| 2003/06/18 | 635 | 635 | 635 | 635 | 3,000 |
| 2003/06/17 | 633 | 635 | 633 | 635 | 9,000 |
| 2003/06/16 | 631 | 633 | 630 | 632 | 7,000 |
| 2003/06/13 | 625 | 630 | 625 | 630 | 10,000 |
| 2003/06/12 | 625 | 626 | 625 | 625 | 11,000 |
| 2003/06/11 | 625 | 625 | 622 | 622 | 12,000 |
| 2003/06/10 | 627 | 627 | 627 | 627 | 2,000 |
| 2003/06/09 | 627 | 630 | 627 | 627 | 4,000 |
| 2003/06/06 | 625 | 625 | 620 | 620 | 16,000 |
| 2003/06/05 | 630 | 630 | 628 | 628 | 4,000 |
| 2003/06/04 | 630 | 630 | 630 | 630 | 6,000 |
| 2003/06/03 | 625 | 625 | 621 | 622 | 7,000 |
| 2003/06/02 | 620 | 625 | 620 | 625 | 7,000 |
| 2003/05/30 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/05/29 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/05/27 | 621 | 621 | 620 | 620 | 4,000 |
| 2003/05/26 | 620 | 625 | 620 | 625 | 3,000 |
| 2003/05/22 | 620 | 620 | 612 | 612 | 3,000 |
| 2003/05/21 | 624 | 625 | 620 | 625 | 3,000 |
| 2003/05/20 | 615 | 620 | 615 | 620 | 4,000 |
| 2003/05/19 | 625 | 625 | 625 | 625 | 2,000 |
| 2003/05/15 | 615 | 635 | 615 | 630 | 7,000 |
| 2003/05/14 | 625 | 625 | 610 | 610 | 8,000 |
| 2003/05/13 | 634 | 634 | 630 | 630 | 7,000 |
| 2003/05/12 | 630 | 630 | 630 | 630 | 3,000 |
| 2003/05/09 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/05/07 | 630 | 631 | 622 | 631 | 3,000 |
| 2003/05/06 | 630 | 630 | 624 | 624 | 4,000 |
| 2003/05/02 | 635 | 635 | 625 | 634 | 4,000 |
| 2003/05/01 | 630 | 635 | 630 | 635 | 3,000 |
| 2003/04/28 | 630 | 630 | 620 | 620 | 4,000 |
| 2003/04/25 | 640 | 640 | 630 | 630 | 6,000 |
| 2003/04/24 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/04/23 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/04/22 | 616 | 620 | 616 | 620 | 4,000 |
| 2003/04/21 | 612 | 620 | 611 | 611 | 6,000 |
| 2003/04/18 | 619 | 620 | 610 | 610 | 8,000 |
| 2003/04/17 | 619 | 620 | 619 | 619 | 6,000 |
| 2003/04/16 | 616 | 619 | 616 | 619 | 4,000 |
| 2003/04/15 | 615 | 615 | 615 | 615 | 5,000 |
| 2003/04/14 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/04/11 | 605 | 613 | 605 | 613 | 4,000 |
| 2003/04/10 | 613 | 613 | 613 | 613 | 3,000 |
| 2003/04/09 | 613 | 613 | 607 | 607 | 4,000 |
| 2003/04/08 | 610 | 615 | 610 | 615 | 5,000 |
| 2003/04/07 | 605 | 610 | 605 | 610 | 4,000 |
| 2003/04/04 | 606 | 606 | 605 | 605 | 2,000 |
| 2003/04/03 | 611 | 611 | 605 | 605 | 4,000 |
| 2003/04/02 | 610 | 618 | 610 | 614 | 5,000 |
| 2003/04/01 | 601 | 601 | 600 | 600 | 3,000 |
| 2003/03/31 | 606 | 606 | 605 | 605 | 5,000 |
| 2003/03/28 | 610 | 610 | 606 | 606 | 5,000 |
| 2003/03/27 | 605 | 610 | 605 | 610 | 4,000 |
| 2003/03/26 | 618 | 618 | 615 | 615 | 2,000 |
| 2003/03/25 | 618 | 618 | 618 | 618 | 2,000 |
| 2003/03/24 | 610 | 620 | 610 | 620 | 2,000 |
| 2003/03/19 | 600 | 610 | 600 | 606 | 5,000 |
| 2003/03/18 | 603 | 603 | 601 | 601 | 2,000 |
| 2003/03/17 | 598 | 610 | 598 | 610 | 2,000 |
| 2003/03/14 | 601 | 601 | 590 | 590 | 5,000 |
| 2003/03/13 | 600 | 604 | 600 | 601 | 5,000 |
| 2003/03/12 | 605 | 605 | 604 | 604 | 2,000 |
| 2003/03/11 | 599 | 605 | 595 | 605 | 8,000 |
| 2003/03/10 | 601 | 605 | 601 | 605 | 14,000 |
| 2003/03/07 | 601 | 605 | 601 | 601 | 10,000 |
| 2003/03/06 | 601 | 605 | 601 | 601 | 10,000 |
| 2003/03/05 | 595 | 597 | 595 | 597 | 11,000 |
| 2003/03/04 | 595 | 595 | 591 | 595 | 11,000 |
| 2003/03/03 | 600 | 610 | 600 | 600 | 22,000 |
| 2003/02/28 | 600 | 600 | 591 | 591 | 3,000 |
| 2003/02/26 | 592 | 592 | 592 | 592 | 1,000 |
| 2003/02/25 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/02/24 | 595 | 601 | 595 | 595 | 9,000 |
| 2003/02/21 | 600 | 603 | 599 | 599 | 6,000 |
| 2003/02/20 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/02/19 | 600 | 602 | 600 | 600 | 7,000 |
| 2003/02/18 | 600 | 600 | 599 | 599 | 2,000 |
| 2003/02/17 | 619 | 619 | 599 | 601 | 6,000 |
| 2003/02/14 | 590 | 590 | 589 | 589 | 3,000 |
| 2003/02/13 | 588 | 589 | 588 | 589 | 3,000 |
| 2003/02/12 | 589 | 589 | 582 | 587 | 6,000 |
| 2003/02/10 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/02/07 | 567 | 567 | 567 | 567 | 1,000 |
| 2003/02/06 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/02/05 | 550 | 560 | 550 | 560 | 10,000 |
| 2003/02/04 | 553 | 553 | 552 | 552 | 6,000 |
| 2003/02/03 | 553 | 553 | 552 | 552 | 8,000 |
| 2003/01/31 | 552 | 552 | 552 | 552 | 2,000 |
| 2003/01/30 | 555 | 555 | 552 | 552 | 3,000 |
| 2003/01/29 | 556 | 556 | 555 | 555 | 5,000 |
| 2003/01/28 | 558 | 558 | 556 | 556 | 2,000 |
| 2003/01/27 | 556 | 557 | 556 | 557 | 6,000 |
| 2003/01/24 | 565 | 565 | 555 | 556 | 7,000 |
| 2003/01/23 | 552 | 560 | 552 | 555 | 6,000 |
| 2003/01/22 | 562 | 562 | 555 | 555 | 6,000 |
| 2003/01/21 | 563 | 563 | 556 | 562 | 4,000 |
| 2003/01/20 | 555 | 565 | 555 | 565 | 5,000 |
| 2003/01/17 | 563 | 565 | 563 | 565 | 8,000 |
| 2003/01/16 | 552 | 552 | 552 | 552 | 2,000 |
| 2003/01/15 | 552 | 552 | 552 | 552 | 1,000 |
| 2003/01/14 | 560 | 560 | 552 | 552 | 6,000 |
| 2003/01/10 | 560 | 570 | 560 | 570 | 3,000 |
| 2003/01/09 | 566 | 566 | 560 | 560 | 4,000 |
| 2003/01/08 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/01/07 | 572 | 572 | 571 | 571 | 7,000 |