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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,688 | 1,693 | 1,622 | 1,640 | 65,100 |
| 2005/12/29 | 1,721 | 1,723 | 1,690 | 1,690 | 217,000 |
| 2005/12/28 | 1,712 | 1,734 | 1,710 | 1,722 | 74,000 |
| 2005/12/27 | 1,714 | 1,730 | 1,702 | 1,712 | 41,900 |
| 2005/12/26 | 1,710 | 1,740 | 1,710 | 1,740 | 57,400 |
| 2005/12/22 | 1,701 | 1,720 | 1,690 | 1,707 | 43,900 |
| 2005/12/21 | 1,698 | 1,728 | 1,697 | 1,715 | 35,700 |
| 2005/12/20 | 1,685 | 1,700 | 1,672 | 1,695 | 44,400 |
| 2005/12/19 | 1,726 | 1,728 | 1,700 | 1,700 | 57,100 |
| 2005/12/16 | 1,739 | 1,740 | 1,710 | 1,738 | 60,700 |
| 2005/12/15 | 1,740 | 1,750 | 1,720 | 1,747 | 77,200 |
| 2005/12/14 | 1,729 | 1,795 | 1,729 | 1,765 | 136,300 |
| 2005/12/13 | 1,699 | 1,718 | 1,696 | 1,718 | 102,200 |
| 2005/12/12 | 1,644 | 1,676 | 1,640 | 1,676 | 95,300 |
| 2005/12/09 | 1,605 | 1,605 | 1,590 | 1,597 | 23,100 |
| 2005/12/08 | 1,573 | 1,606 | 1,551 | 1,597 | 66,800 |
| 2005/12/07 | 1,645 | 1,646 | 1,591 | 1,607 | 81,700 |
| 2005/12/06 | 1,577 | 1,640 | 1,568 | 1,640 | 92,400 |
| 2005/12/05 | 1,530 | 1,600 | 1,527 | 1,577 | 123,800 |
| 2005/12/02 | 1,514 | 1,521 | 1,506 | 1,511 | 82,900 |
| 2005/12/01 | 1,471 | 1,505 | 1,471 | 1,486 | 69,500 |
| 2005/11/30 | 1,445 | 1,519 | 1,437 | 1,500 | 84,400 |
| 2005/11/29 | 1,406 | 1,450 | 1,396 | 1,447 | 50,700 |
| 2005/11/28 | 1,398 | 1,405 | 1,396 | 1,402 | 26,000 |
| 2005/11/25 | 1,379 | 1,400 | 1,379 | 1,394 | 20,800 |
| 2005/11/24 | 1,385 | 1,387 | 1,371 | 1,384 | 27,500 |
| 2005/11/22 | 1,387 | 1,387 | 1,375 | 1,382 | 46,100 |
| 2005/11/21 | 1,400 | 1,415 | 1,381 | 1,381 | 95,200 |
| 2005/11/18 | 1,393 | 1,394 | 1,378 | 1,380 | 29,800 |
| 2005/11/17 | 1,391 | 1,400 | 1,387 | 1,400 | 29,200 |
| 2005/11/16 | 1,383 | 1,399 | 1,381 | 1,388 | 16,100 |
| 2005/11/15 | 1,390 | 1,390 | 1,380 | 1,382 | 14,700 |
| 2005/11/14 | 1,400 | 1,402 | 1,385 | 1,385 | 21,400 |
| 2005/11/11 | 1,394 | 1,396 | 1,380 | 1,390 | 34,500 |
| 2005/11/10 | 1,347 | 1,390 | 1,346 | 1,387 | 42,700 |
| 2005/11/09 | 1,357 | 1,357 | 1,327 | 1,344 | 37,500 |
| 2005/11/08 | 1,371 | 1,375 | 1,356 | 1,365 | 26,200 |
| 2005/11/07 | 1,385 | 1,385 | 1,364 | 1,370 | 30,400 |
| 2005/11/04 | 1,384 | 1,385 | 1,369 | 1,376 | 21,100 |
| 2005/11/02 | 1,396 | 1,396 | 1,368 | 1,385 | 29,000 |
| 2005/11/01 | 1,400 | 1,408 | 1,398 | 1,400 | 8,600 |
| 2005/10/31 | 1,410 | 1,420 | 1,400 | 1,410 | 32,200 |
| 2005/10/28 | 1,411 | 1,417 | 1,400 | 1,400 | 16,100 |
| 2005/10/27 | 1,415 | 1,420 | 1,410 | 1,410 | 17,900 |
| 2005/10/26 | 1,416 | 1,419 | 1,411 | 1,419 | 13,600 |
| 2005/10/25 | 1,420 | 1,420 | 1,410 | 1,417 | 15,500 |
| 2005/10/24 | 1,421 | 1,421 | 1,415 | 1,419 | 17,200 |
| 2005/10/21 | 1,411 | 1,413 | 1,400 | 1,410 | 20,900 |
| 2005/10/20 | 1,415 | 1,420 | 1,414 | 1,415 | 17,000 |
| 2005/10/19 | 1,422 | 1,427 | 1,418 | 1,418 | 32,000 |
| 2005/10/18 | 1,420 | 1,420 | 1,416 | 1,420 | 14,700 |
| 2005/10/17 | 1,419 | 1,420 | 1,414 | 1,420 | 13,900 |
| 2005/10/14 | 1,418 | 1,419 | 1,410 | 1,414 | 24,200 |
| 2005/10/13 | 1,407 | 1,419 | 1,404 | 1,414 | 20,900 |
| 2005/10/12 | 1,419 | 1,420 | 1,402 | 1,420 | 24,900 |
| 2005/10/11 | 1,403 | 1,425 | 1,400 | 1,419 | 52,900 |
| 2005/10/07 | 1,350 | 1,395 | 1,349 | 1,390 | 42,900 |
| 2005/10/06 | 1,370 | 1,370 | 1,353 | 1,357 | 31,100 |
| 2005/10/05 | 1,390 | 1,402 | 1,368 | 1,370 | 34,700 |
| 2005/10/04 | 1,390 | 1,400 | 1,383 | 1,395 | 51,300 |
| 2005/10/03 | 1,360 | 1,380 | 1,333 | 1,370 | 34,900 |
| 2005/09/30 | 1,335 | 1,345 | 1,326 | 1,331 | 24,700 |
| 2005/09/29 | 1,349 | 1,353 | 1,328 | 1,330 | 32,500 |
| 2005/09/28 | 1,353 | 1,355 | 1,345 | 1,350 | 37,300 |
| 2005/09/27 | 1,379 | 1,380 | 1,346 | 1,361 | 53,900 |
| 2005/09/26 | 1,330 | 1,390 | 1,327 | 1,353 | 89,900 |
| 2005/09/22 | 1,294 | 1,315 | 1,271 | 1,309 | 164,600 |
| 2005/09/21 | 1,290 | 1,294 | 1,274 | 1,274 | 22,900 |
| 2005/09/20 | 1,303 | 1,307 | 1,273 | 1,283 | 28,700 |
| 2005/09/16 | 1,310 | 1,310 | 1,300 | 1,303 | 17,500 |
| 2005/09/15 | 1,310 | 1,319 | 1,301 | 1,306 | 29,500 |
| 2005/09/14 | 1,301 | 1,325 | 1,301 | 1,302 | 33,200 |
| 2005/09/13 | 1,270 | 1,298 | 1,270 | 1,298 | 44,300 |
| 2005/09/12 | 1,242 | 1,270 | 1,240 | 1,270 | 34,400 |
| 2005/09/09 | 1,238 | 1,239 | 1,226 | 1,238 | 4,300 |
| 2005/09/08 | 1,230 | 1,235 | 1,222 | 1,229 | 11,700 |
| 2005/09/07 | 1,230 | 1,240 | 1,228 | 1,230 | 4,100 |
| 2005/09/06 | 1,210 | 1,250 | 1,210 | 1,240 | 18,500 |
| 2005/09/05 | 1,210 | 1,225 | 1,210 | 1,215 | 30,100 |
| 2005/09/02 | 1,240 | 1,240 | 1,220 | 1,235 | 8,900 |
| 2005/09/01 | 1,260 | 1,260 | 1,238 | 1,240 | 9,700 |
| 2005/08/31 | 1,257 | 1,257 | 1,240 | 1,257 | 7,100 |
| 2005/08/30 | 1,230 | 1,260 | 1,224 | 1,259 | 17,600 |
| 2005/08/29 | 1,196 | 1,225 | 1,196 | 1,220 | 11,400 |
| 2005/08/26 | 1,207 | 1,218 | 1,200 | 1,200 | 8,400 |
| 2005/08/25 | 1,230 | 1,230 | 1,213 | 1,213 | 8,400 |
| 2005/08/24 | 1,235 | 1,235 | 1,221 | 1,222 | 10,700 |
| 2005/08/23 | 1,235 | 1,235 | 1,221 | 1,230 | 4,800 |
| 2005/08/22 | 1,216 | 1,228 | 1,215 | 1,215 | 9,700 |
| 2005/08/19 | 1,239 | 1,239 | 1,210 | 1,220 | 5,700 |
| 2005/08/18 | 1,248 | 1,248 | 1,231 | 1,240 | 11,900 |
| 2005/08/17 | 1,275 | 1,275 | 1,246 | 1,252 | 15,300 |
| 2005/08/16 | 1,260 | 1,278 | 1,260 | 1,277 | 23,300 |
| 2005/08/15 | 1,239 | 1,250 | 1,231 | 1,250 | 16,400 |
| 2005/08/12 | 1,205 | 1,223 | 1,202 | 1,223 | 17,500 |
| 2005/08/11 | 1,208 | 1,214 | 1,200 | 1,210 | 4,600 |
| 2005/08/10 | 1,188 | 1,208 | 1,182 | 1,208 | 8,400 |
| 2005/08/09 | 1,198 | 1,198 | 1,184 | 1,197 | 7,900 |
| 2005/08/08 | 1,092 | 1,180 | 1,092 | 1,170 | 14,500 |
| 2005/08/05 | 1,137 | 1,140 | 1,120 | 1,132 | 11,900 |
| 2005/08/04 | 1,160 | 1,160 | 1,140 | 1,145 | 27,500 |
| 2005/08/03 | 1,186 | 1,186 | 1,160 | 1,180 | 22,100 |
| 2005/08/02 | 1,222 | 1,222 | 1,190 | 1,200 | 7,100 |
| 2005/08/01 | 1,236 | 1,236 | 1,226 | 1,226 | 5,600 |
| 2005/07/29 | 1,230 | 1,240 | 1,230 | 1,236 | 11,700 |
| 2005/07/28 | 1,217 | 1,229 | 1,216 | 1,222 | 7,000 |
| 2005/07/27 | 1,210 | 1,216 | 1,205 | 1,216 | 6,600 |
| 2005/07/26 | 1,201 | 1,209 | 1,191 | 1,201 | 7,800 |
| 2005/07/25 | 1,202 | 1,206 | 1,200 | 1,200 | 4,500 |
| 2005/07/22 | 1,210 | 1,219 | 1,200 | 1,210 | 13,000 |
| 2005/07/21 | 1,218 | 1,225 | 1,213 | 1,213 | 16,700 |
| 2005/07/20 | 1,215 | 1,230 | 1,213 | 1,213 | 24,000 |
| 2005/07/19 | 1,176 | 1,220 | 1,172 | 1,215 | 36,400 |
| 2005/07/15 | 1,175 | 1,178 | 1,170 | 1,172 | 5,400 |
| 2005/07/14 | 1,169 | 1,185 | 1,167 | 1,172 | 6,300 |
| 2005/07/13 | 1,186 | 1,190 | 1,173 | 1,185 | 23,700 |
| 2005/07/12 | 1,149 | 1,192 | 1,145 | 1,190 | 41,900 |
| 2005/07/11 | 1,141 | 1,148 | 1,140 | 1,148 | 16,400 |
| 2005/07/08 | 1,140 | 1,145 | 1,135 | 1,140 | 9,900 |
| 2005/07/07 | 1,144 | 1,148 | 1,131 | 1,140 | 4,800 |
| 2005/07/06 | 1,140 | 1,143 | 1,132 | 1,139 | 9,900 |
| 2005/07/05 | 1,140 | 1,145 | 1,131 | 1,140 | 15,000 |
| 2005/07/04 | 1,130 | 1,143 | 1,120 | 1,143 | 17,000 |
| 2005/07/01 | 1,130 | 1,135 | 1,121 | 1,125 | 15,700 |
| 2005/06/30 | 1,130 | 1,130 | 1,122 | 1,130 | 6,400 |
| 2005/06/29 | 1,130 | 1,130 | 1,121 | 1,129 | 6,700 |
| 2005/06/28 | 1,130 | 1,133 | 1,128 | 1,133 | 7,000 |
| 2005/06/27 | 1,134 | 1,134 | 1,125 | 1,133 | 5,700 |
| 2005/06/24 | 1,129 | 1,135 | 1,125 | 1,134 | 13,000 |
| 2005/06/23 | 1,128 | 1,132 | 1,126 | 1,126 | 6,900 |
| 2005/06/22 | 1,133 | 1,133 | 1,120 | 1,130 | 6,400 |
| 2005/06/21 | 1,125 | 1,134 | 1,125 | 1,132 | 5,800 |
| 2005/06/20 | 1,117 | 1,130 | 1,116 | 1,120 | 12,200 |
| 2005/06/17 | 1,115 | 1,126 | 1,111 | 1,112 | 5,000 |
| 2005/06/16 | 1,120 | 1,126 | 1,110 | 1,111 | 10,900 |
| 2005/06/15 | 1,126 | 1,126 | 1,116 | 1,120 | 10,200 |
| 2005/06/14 | 1,125 | 1,125 | 1,120 | 1,125 | 7,200 |
| 2005/06/13 | 1,119 | 1,124 | 1,110 | 1,124 | 11,000 |
| 2005/06/10 | 1,124 | 1,124 | 1,082 | 1,112 | 6,200 |
| 2005/06/09 | 1,123 | 1,123 | 1,091 | 1,110 | 3,700 |
| 2005/06/08 | 1,128 | 1,128 | 1,120 | 1,126 | 3,600 |
| 2005/06/07 | 1,120 | 1,130 | 1,120 | 1,123 | 9,600 |
| 2005/06/06 | 1,095 | 1,120 | 1,095 | 1,120 | 11,500 |
| 2005/06/03 | 1,090 | 1,099 | 1,088 | 1,099 | 9,400 |
| 2005/06/02 | 1,080 | 1,090 | 1,080 | 1,090 | 5,200 |
| 2005/06/01 | 1,080 | 1,092 | 1,077 | 1,092 | 8,800 |
| 2005/05/31 | 1,072 | 1,080 | 1,070 | 1,080 | 9,000 |
| 2005/05/30 | 1,071 | 1,075 | 1,066 | 1,072 | 7,200 |
| 2005/05/27 | 1,057 | 1,074 | 1,057 | 1,070 | 4,200 |
| 2005/05/26 | 1,070 | 1,075 | 1,060 | 1,075 | 5,500 |
| 2005/05/25 | 1,075 | 1,075 | 1,055 | 1,070 | 5,200 |
| 2005/05/24 | 1,075 | 1,075 | 1,060 | 1,075 | 10,100 |
| 2005/05/23 | 1,076 | 1,076 | 1,070 | 1,075 | 5,300 |
| 2005/05/20 | 1,065 | 1,077 | 1,065 | 1,066 | 5,700 |
| 2005/05/19 | 1,055 | 1,077 | 1,055 | 1,077 | 4,100 |
| 2005/05/18 | 1,070 | 1,070 | 1,055 | 1,055 | 4,300 |
| 2005/05/17 | 1,091 | 1,095 | 1,070 | 1,070 | 4,900 |
| 2005/05/16 | 1,070 | 1,089 | 1,070 | 1,089 | 3,900 |
| 2005/05/13 | 1,085 | 1,095 | 1,070 | 1,095 | 12,200 |
| 2005/05/12 | 1,100 | 1,100 | 1,050 | 1,095 | 17,100 |
| 2005/05/11 | 1,130 | 1,130 | 1,112 | 1,125 | 7,700 |
| 2005/05/10 | 1,140 | 1,141 | 1,130 | 1,140 | 7,400 |
| 2005/05/09 | 1,150 | 1,150 | 1,125 | 1,145 | 10,800 |
| 2005/05/06 | 1,090 | 1,110 | 1,090 | 1,110 | 8,400 |
| 2005/05/02 | 1,076 | 1,090 | 1,076 | 1,090 | 3,000 |
| 2005/04/28 | 1,090 | 1,090 | 1,081 | 1,090 | 3,800 |
| 2005/04/27 | 1,078 | 1,094 | 1,077 | 1,094 | 1,500 |
| 2005/04/26 | 1,094 | 1,094 | 1,071 | 1,076 | 2,800 |
| 2005/04/25 | 1,095 | 1,098 | 1,093 | 1,094 | 5,600 |
| 2005/04/22 | 1,100 | 1,103 | 1,080 | 1,095 | 10,800 |
| 2005/04/21 | 1,080 | 1,100 | 1,079 | 1,080 | 3,200 |
| 2005/04/20 | 1,100 | 1,100 | 1,081 | 1,100 | 5,200 |
| 2005/04/19 | 1,061 | 1,100 | 1,061 | 1,099 | 8,800 |
| 2005/04/18 | 1,101 | 1,110 | 1,045 | 1,057 | 27,400 |
| 2005/04/15 | 1,102 | 1,120 | 1,102 | 1,120 | 10,800 |
| 2005/04/14 | 1,120 | 1,120 | 1,113 | 1,120 | 12,600 |
| 2005/04/13 | 1,126 | 1,130 | 1,121 | 1,121 | 12,000 |
| 2005/04/12 | 1,135 | 1,139 | 1,120 | 1,120 | 5,900 |
| 2005/04/11 | 1,140 | 1,140 | 1,120 | 1,140 | 15,800 |
| 2005/04/08 | 1,132 | 1,140 | 1,121 | 1,140 | 10,700 |
| 2005/04/07 | 1,139 | 1,139 | 1,126 | 1,126 | 5,000 |
| 2005/04/06 | 1,145 | 1,149 | 1,128 | 1,130 | 13,300 |
| 2005/04/05 | 1,130 | 1,145 | 1,121 | 1,140 | 9,800 |
| 2005/04/04 | 1,147 | 1,150 | 1,125 | 1,147 | 9,100 |
| 2005/04/01 | 1,110 | 1,120 | 1,099 | 1,120 | 16,500 |
| 2005/03/31 | 1,129 | 1,129 | 1,102 | 1,115 | 7,400 |
| 2005/03/30 | 1,095 | 1,120 | 1,095 | 1,115 | 23,400 |
| 2005/03/29 | 1,110 | 1,124 | 1,103 | 1,110 | 25,300 |
| 2005/03/28 | 1,137 | 1,140 | 1,107 | 1,125 | 10,500 |
| 2005/03/25 | 1,138 | 1,140 | 1,130 | 1,140 | 13,200 |
| 2005/03/24 | 1,149 | 1,150 | 1,134 | 1,135 | 14,300 |
| 2005/03/23 | 1,150 | 1,159 | 1,140 | 1,154 | 20,000 |
| 2005/03/22 | 1,100 | 1,150 | 1,100 | 1,149 | 35,500 |
| 2005/03/18 | 1,090 | 1,100 | 1,080 | 1,092 | 21,600 |
| 2005/03/17 | 1,099 | 1,099 | 1,070 | 1,090 | 17,300 |
| 2005/03/16 | 1,070 | 1,099 | 1,070 | 1,091 | 19,000 |
| 2005/03/15 | 1,055 | 1,070 | 1,050 | 1,069 | 12,500 |
| 2005/03/14 | 1,037 | 1,071 | 1,037 | 1,051 | 12,500 |
| 2005/03/11 | 1,041 | 1,050 | 1,039 | 1,040 | 12,500 |
| 2005/03/10 | 1,041 | 1,049 | 1,039 | 1,049 | 10,700 |
| 2005/03/09 | 1,055 | 1,060 | 1,052 | 1,052 | 5,700 |
| 2005/03/08 | 1,065 | 1,070 | 1,050 | 1,050 | 11,800 |
| 2005/03/07 | 1,048 | 1,075 | 1,048 | 1,067 | 22,200 |
| 2005/03/04 | 1,045 | 1,049 | 1,021 | 1,048 | 9,900 |
| 2005/03/03 | 1,039 | 1,050 | 1,039 | 1,045 | 26,600 |
| 2005/03/02 | 1,035 | 1,039 | 1,035 | 1,039 | 10,600 |
| 2005/03/01 | 1,040 | 1,040 | 1,021 | 1,035 | 14,500 |
| 2005/02/28 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 |
| 2005/02/25 | 993 | 1,010 | 993 | 997 | 10,000 |
| 2005/02/24 | 983 | 1,008 | 983 | 991 | 10,000 |
| 2005/02/23 | 995 | 1,000 | 981 | 981 | 10,000 |
| 2005/02/22 | 999 | 1,009 | 999 | 1,001 | 17,000 |
| 2005/02/21 | 985 | 993 | 985 | 993 | 13,000 |
| 2005/02/18 | 963 | 963 | 946 | 960 | 10,000 |
| 2005/02/17 | 960 | 960 | 953 | 953 | 3,000 |
| 2005/02/16 | 973 | 973 | 969 | 970 | 14,000 |
| 2005/02/15 | 951 | 990 | 951 | 973 | 38,000 |
| 2005/02/14 | 912 | 946 | 910 | 946 | 31,000 |
| 2005/02/10 | 910 | 913 | 906 | 913 | 7,000 |
| 2005/02/09 | 906 | 910 | 905 | 910 | 3,000 |
| 2005/02/08 | 910 | 910 | 908 | 908 | 7,000 |
| 2005/02/07 | 915 | 915 | 908 | 908 | 4,000 |
| 2005/02/04 | 912 | 913 | 902 | 913 | 8,000 |
| 2005/02/03 | 910 | 910 | 902 | 902 | 8,000 |
| 2005/02/02 | 900 | 910 | 900 | 910 | 8,000 |
| 2005/02/01 | 900 | 900 | 900 | 900 | 10,000 |
| 2005/01/31 | 899 | 915 | 899 | 910 | 3,000 |
| 2005/01/28 | 890 | 899 | 890 | 899 | 3,000 |
| 2005/01/27 | 890 | 890 | 886 | 886 | 8,000 |
| 2005/01/26 | 887 | 889 | 886 | 886 | 7,000 |
| 2005/01/25 | 891 | 895 | 890 | 895 | 5,000 |
| 2005/01/24 | 890 | 900 | 888 | 888 | 8,000 |
| 2005/01/21 | 900 | 900 | 890 | 890 | 8,000 |
| 2005/01/20 | 890 | 900 | 890 | 890 | 5,000 |
| 2005/01/19 | 895 | 899 | 893 | 893 | 7,000 |
| 2005/01/18 | 893 | 893 | 892 | 892 | 2,000 |
| 2005/01/17 | 895 | 896 | 892 | 892 | 12,000 |
| 2005/01/14 | 899 | 899 | 894 | 899 | 13,000 |
| 2005/01/13 | 880 | 889 | 880 | 889 | 4,000 |
| 2005/01/12 | 872 | 877 | 872 | 877 | 3,000 |
| 2005/01/11 | 862 | 877 | 862 | 877 | 9,000 |
| 2005/01/07 | 865 | 875 | 865 | 870 | 6,000 |
| 2005/01/06 | 860 | 871 | 855 | 871 | 19,000 |
| 2005/01/05 | 880 | 880 | 860 | 862 | 9,000 |
| 2005/01/04 | 892 | 892 | 892 | 892 | 1,000 |