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 |
---|---|---|---|---|---|
2008/12/30 | 817 | 821 | 811 | 811 | 1,200 |
2008/12/29 | 815 | 822 | 793 | 822 | 3,000 |
2008/12/26 | 800 | 807 | 793 | 807 | 1,600 |
2008/12/25 | 796 | 800 | 795 | 796 | 1,000 |
2008/12/24 | 805 | 819 | 805 | 808 | 9,800 |
2008/12/22 | 815 | 827 | 815 | 826 | 4,800 |
2008/12/19 | 806 | 815 | 806 | 815 | 1,200 |
2008/12/18 | 815 | 818 | 810 | 814 | 3,900 |
2008/12/17 | 817 | 819 | 804 | 804 | 4,700 |
2008/12/16 | 820 | 820 | 802 | 810 | 5,600 |
2008/12/15 | 816 | 823 | 800 | 812 | 26,600 |
2008/12/12 | 824 | 825 | 793 | 801 | 14,000 |
2008/12/11 | 815 | 818 | 805 | 818 | 3,900 |
2008/12/10 | 816 | 817 | 799 | 799 | 7,000 |
2008/12/09 | 810 | 827 | 810 | 816 | 5,800 |
2008/12/08 | 804 | 816 | 804 | 814 | 5,600 |
2008/12/05 | 829 | 829 | 803 | 803 | 5,200 |
2008/12/04 | 803 | 825 | 799 | 799 | 4,700 |
2008/12/03 | 830 | 830 | 798 | 813 | 4,900 |
2008/12/02 | 787 | 820 | 787 | 817 | 5,000 |
2008/12/01 | 820 | 820 | 810 | 817 | 4,600 |
2008/11/28 | 820 | 820 | 810 | 819 | 4,000 |
2008/11/27 | 810 | 810 | 799 | 810 | 3,200 |
2008/11/26 | 810 | 810 | 789 | 809 | 2,100 |
2008/11/25 | 805 | 810 | 790 | 810 | 5,900 |
2008/11/21 | 786 | 798 | 780 | 798 | 4,000 |
2008/11/20 | 803 | 803 | 782 | 786 | 3,000 |
2008/11/19 | 820 | 820 | 786 | 803 | 2,700 |
2008/11/18 | 800 | 809 | 787 | 797 | 2,800 |
2008/11/17 | 785 | 799 | 785 | 798 | 1,200 |
2008/11/14 | 800 | 810 | 791 | 795 | 2,900 |
2008/11/13 | 786 | 793 | 786 | 793 | 1,200 |
2008/11/12 | 794 | 799 | 780 | 796 | 5,500 |
2008/11/11 | 799 | 803 | 786 | 790 | 3,900 |
2008/11/10 | 812 | 820 | 799 | 799 | 4,800 |
2008/11/07 | 816 | 816 | 783 | 784 | 3,600 |
2008/11/06 | 813 | 815 | 786 | 796 | 4,400 |
2008/11/05 | 800 | 820 | 795 | 813 | 9,600 |
2008/11/04 | 804 | 808 | 794 | 798 | 2,500 |
2008/10/31 | 800 | 809 | 767 | 808 | 7,500 |
2008/10/30 | 798 | 809 | 760 | 809 | 9,300 |
2008/10/29 | 765 | 775 | 750 | 759 | 6,500 |
2008/10/28 | 739 | 755 | 710 | 755 | 7,600 |
2008/10/27 | 769 | 792 | 769 | 769 | 2,200 |
2008/10/24 | 800 | 808 | 784 | 798 | 6,600 |
2008/10/23 | 780 | 799 | 765 | 791 | 6,000 |
2008/10/22 | 805 | 805 | 773 | 799 | 4,900 |
2008/10/21 | 783 | 795 | 779 | 793 | 5,400 |
2008/10/20 | 708 | 760 | 708 | 760 | 5,100 |
2008/10/17 | 713 | 725 | 703 | 721 | 4,500 |
2008/10/16 | 690 | 713 | 660 | 713 | 10,300 |
2008/10/15 | 700 | 710 | 696 | 700 | 23,000 |
2008/10/14 | 690 | 712 | 690 | 704 | 18,100 |
2008/10/10 | 719 | 719 | 660 | 661 | 18,200 |
2008/10/09 | 725 | 730 | 684 | 722 | 8,600 |
2008/10/08 | 798 | 798 | 735 | 735 | 8,300 |
2008/10/07 | 734 | 771 | 733 | 768 | 9,100 |
2008/10/06 | 823 | 848 | 823 | 833 | 5,700 |
2008/10/03 | 862 | 868 | 856 | 868 | 2,800 |
2008/10/02 | 883 | 883 | 875 | 882 | 3,400 |
2008/10/01 | 877 | 884 | 870 | 883 | 8,900 |
2008/09/30 | 859 | 878 | 850 | 878 | 7,400 |
2008/09/29 | 861 | 873 | 859 | 864 | 4,500 |
2008/09/26 | 868 | 871 | 855 | 861 | 8,700 |
2008/09/25 | 880 | 880 | 860 | 870 | 4,000 |
2008/09/24 | 863 | 866 | 855 | 865 | 5,700 |
2008/09/22 | 858 | 878 | 858 | 863 | 3,900 |
2008/09/19 | 864 | 880 | 860 | 863 | 6,900 |
2008/09/18 | 864 | 865 | 860 | 865 | 2,400 |
2008/09/17 | 860 | 875 | 840 | 875 | 5,800 |
2008/09/16 | 811 | 864 | 811 | 860 | 8,200 |
2008/09/12 | 872 | 882 | 865 | 881 | 7,200 |
2008/09/11 | 871 | 883 | 871 | 883 | 3,200 |
2008/09/10 | 856 | 873 | 856 | 871 | 4,200 |
2008/09/09 | 860 | 863 | 857 | 861 | 3,700 |
2008/09/08 | 857 | 884 | 857 | 867 | 3,800 |
2008/09/05 | 867 | 882 | 867 | 867 | 3,000 |
2008/09/04 | 888 | 888 | 873 | 877 | 2,800 |
2008/09/03 | 892 | 892 | 886 | 888 | 2,500 |
2008/09/02 | 883 | 895 | 870 | 872 | 3,500 |
2008/09/01 | 894 | 894 | 882 | 882 | 1,900 |
2008/08/29 | 883 | 897 | 883 | 893 | 5,100 |
2008/08/28 | 892 | 892 | 881 | 881 | 3,200 |
2008/08/27 | 890 | 890 | 882 | 882 | 2,900 |
2008/08/26 | 892 | 902 | 890 | 902 | 1,000 |
2008/08/25 | 905 | 905 | 891 | 892 | 3,100 |
2008/08/22 | 895 | 895 | 890 | 891 | 2,000 |
2008/08/21 | 891 | 895 | 879 | 895 | 1,800 |
2008/08/20 | 878 | 889 | 875 | 889 | 2,900 |
2008/08/19 | 882 | 900 | 876 | 900 | 4,800 |
2008/08/18 | 882 | 893 | 882 | 893 | 3,500 |
2008/08/15 | 900 | 900 | 877 | 881 | 4,100 |
2008/08/14 | 875 | 890 | 875 | 885 | 3,800 |
2008/08/13 | 901 | 901 | 880 | 880 | 3,600 |
2008/08/12 | 921 | 930 | 901 | 901 | 5,400 |
2008/08/11 | 931 | 931 | 911 | 921 | 1,600 |
2008/08/08 | 911 | 930 | 911 | 920 | 1,400 |
2008/08/07 | 930 | 930 | 910 | 911 | 3,000 |
2008/08/06 | 915 | 935 | 904 | 933 | 5,400 |
2008/08/05 | 911 | 917 | 904 | 904 | 2,400 |
2008/08/04 | 915 | 915 | 900 | 900 | 2,100 |
2008/08/01 | 914 | 918 | 895 | 915 | 2,400 |
2008/07/31 | 890 | 911 | 890 | 901 | 3,700 |
2008/07/30 | 891 | 906 | 891 | 906 | 900 |
2008/07/29 | 908 | 908 | 886 | 886 | 1,000 |
2008/07/28 | 901 | 915 | 900 | 908 | 1,200 |
2008/07/25 | 905 | 915 | 900 | 900 | 3,400 |
2008/07/24 | 899 | 900 | 890 | 900 | 4,300 |
2008/07/23 | 890 | 899 | 890 | 890 | 4,400 |
2008/07/22 | 885 | 890 | 860 | 890 | 2,100 |
2008/07/18 | 887 | 899 | 875 | 875 | 1,800 |
2008/07/17 | 892 | 899 | 871 | 897 | 2,200 |
2008/07/16 | 895 | 895 | 872 | 892 | 2,200 |
2008/07/15 | 889 | 899 | 874 | 874 | 2,500 |
2008/07/14 | 880 | 899 | 866 | 899 | 3,500 |
2008/07/11 | 880 | 880 | 864 | 880 | 2,600 |
2008/07/10 | 882 | 891 | 878 | 880 | 2,100 |
2008/07/09 | 898 | 908 | 881 | 881 | 2,800 |
2008/07/08 | 908 | 908 | 886 | 908 | 2,200 |
2008/07/07 | 921 | 921 | 906 | 908 | 3,200 |
2008/07/04 | 881 | 892 | 880 | 891 | 2,400 |
2008/07/03 | 898 | 898 | 880 | 880 | 3,600 |
2008/07/02 | 903 | 903 | 895 | 898 | 4,900 |
2008/07/01 | 899 | 927 | 899 | 913 | 2,700 |
2008/06/30 | 898 | 919 | 895 | 919 | 1,800 |
2008/06/27 | 905 | 920 | 890 | 908 | 2,300 |
2008/06/26 | 906 | 921 | 905 | 908 | 2,200 |
2008/06/25 | 921 | 921 | 903 | 906 | 3,600 |
2008/06/24 | 950 | 950 | 938 | 940 | 1,500 |
2008/06/23 | 932 | 947 | 932 | 937 | 4,300 |
2008/06/20 | 949 | 959 | 935 | 935 | 4,700 |
2008/06/19 | 952 | 959 | 938 | 939 | 5,900 |
2008/06/18 | 950 | 960 | 948 | 948 | 2,800 |
2008/06/17 | 949 | 965 | 949 | 949 | 1,100 |
2008/06/16 | 953 | 953 | 942 | 948 | 1,600 |
2008/06/13 | 942 | 945 | 930 | 933 | 12,000 |
2008/06/12 | 940 | 990 | 930 | 970 | 12,000 |
2008/06/11 | 940 | 940 | 920 | 940 | 4,000 |
2008/06/10 | 931 | 940 | 930 | 935 | 1,700 |
2008/06/09 | 932 | 935 | 930 | 930 | 8,300 |
2008/06/06 | 939 | 949 | 931 | 931 | 3,500 |
2008/06/05 | 935 | 939 | 935 | 939 | 1,600 |
2008/06/04 | 920 | 939 | 920 | 937 | 2,700 |
2008/06/03 | 930 | 945 | 916 | 920 | 5,000 |
2008/06/02 | 922 | 939 | 916 | 920 | 3,600 |
2008/05/30 | 930 | 938 | 930 | 932 | 2,100 |
2008/05/29 | 913 | 927 | 913 | 918 | 1,500 |
2008/05/28 | 911 | 924 | 909 | 923 | 7,100 |
2008/05/27 | 904 | 921 | 904 | 921 | 3,500 |
2008/05/26 | 920 | 929 | 903 | 903 | 7,400 |
2008/05/23 | 915 | 930 | 914 | 929 | 4,000 |
2008/05/22 | 912 | 914 | 900 | 914 | 3,900 |
2008/05/21 | 936 | 936 | 922 | 923 | 2,700 |
2008/05/20 | 936 | 936 | 926 | 926 | 1,200 |
2008/05/19 | 928 | 944 | 925 | 937 | 2,100 |
2008/05/16 | 945 | 945 | 923 | 938 | 3,200 |
2008/05/15 | 940 | 945 | 938 | 944 | 3,600 |
2008/05/14 | 920 | 940 | 914 | 940 | 5,600 |
2008/05/13 | 895 | 920 | 895 | 920 | 1,600 |
2008/05/12 | 910 | 910 | 875 | 892 | 7,300 |
2008/05/09 | 945 | 945 | 914 | 915 | 4,700 |
2008/05/08 | 947 | 948 | 935 | 938 | 6,300 |
2008/05/07 | 924 | 941 | 923 | 938 | 7,600 |
2008/05/02 | 910 | 918 | 903 | 903 | 6,800 |
2008/05/01 | 903 | 910 | 903 | 906 | 1,700 |
2008/04/30 | 911 | 912 | 903 | 903 | 2,400 |
2008/04/28 | 893 | 909 | 893 | 908 | 4,600 |
2008/04/25 | 895 | 895 | 889 | 894 | 4,500 |
2008/04/24 | 860 | 860 | 841 | 845 | 2,200 |
2008/04/23 | 863 | 863 | 852 | 852 | 3,300 |
2008/04/22 | 870 | 870 | 855 | 865 | 1,700 |
2008/04/21 | 869 | 874 | 857 | 860 | 4,200 |
2008/04/18 | 859 | 861 | 857 | 859 | 5,700 |
2008/04/17 | 856 | 866 | 856 | 860 | 5,900 |
2008/04/16 | 861 | 870 | 856 | 856 | 11,700 |
2008/04/15 | 861 | 872 | 853 | 872 | 1,200 |
2008/04/14 | 870 | 870 | 832 | 851 | 3,400 |
2008/04/11 | 875 | 893 | 852 | 893 | 3,000 |
2008/04/10 | 893 | 895 | 872 | 872 | 1,300 |
2008/04/09 | 894 | 894 | 884 | 893 | 600 |
2008/04/08 | 897 | 897 | 881 | 881 | 1,100 |
2008/04/07 | 897 | 897 | 879 | 879 | 1,700 |
2008/04/04 | 880 | 900 | 880 | 898 | 1,100 |
2008/04/03 | 900 | 905 | 870 | 870 | 4,400 |
2008/04/02 | 879 | 900 | 872 | 900 | 2,800 |
2008/04/01 | 865 | 899 | 853 | 890 | 6,400 |
2008/03/31 | 875 | 880 | 865 | 865 | 4,900 |
2008/03/28 | 850 | 885 | 841 | 885 | 4,300 |
2008/03/27 | 830 | 850 | 830 | 849 | 3,000 |
2008/03/26 | 814 | 838 | 814 | 837 | 5,700 |
2008/03/25 | 810 | 814 | 795 | 813 | 5,900 |
2008/03/24 | 800 | 811 | 800 | 800 | 4,700 |
2008/03/21 | 790 | 800 | 783 | 795 | 10,900 |
2008/03/19 | 790 | 790 | 750 | 780 | 5,500 |
2008/03/18 | 782 | 782 | 772 | 779 | 2,600 |
2008/03/17 | 751 | 770 | 746 | 769 | 4,800 |
2008/03/14 | 790 | 792 | 773 | 773 | 11,500 |
2008/03/13 | 773 | 778 | 770 | 770 | 5,800 |
2008/03/12 | 810 | 810 | 771 | 790 | 8,000 |
2008/03/11 | 783 | 801 | 783 | 786 | 5,100 |
2008/03/10 | 783 | 813 | 783 | 813 | 2,400 |
2008/03/07 | 823 | 823 | 814 | 821 | 3,000 |
2008/03/06 | 833 | 843 | 820 | 833 | 5,800 |
2008/03/05 | 845 | 856 | 833 | 833 | 4,700 |
2008/03/04 | 851 | 871 | 840 | 846 | 3,200 |
2008/03/03 | 870 | 870 | 845 | 852 | 3,600 |
2008/02/29 | 894 | 894 | 866 | 893 | 5,400 |
2008/02/28 | 880 | 894 | 866 | 894 | 4,300 |
2008/02/27 | 891 | 891 | 871 | 890 | 3,400 |
2008/02/26 | 877 | 880 | 869 | 871 | 3,300 |
2008/02/25 | 878 | 880 | 869 | 877 | 5,300 |
2008/02/22 | 870 | 874 | 855 | 862 | 2,600 |
2008/02/21 | 882 | 902 | 856 | 871 | 7,400 |
2008/02/20 | 895 | 899 | 879 | 892 | 4,100 |
2008/02/19 | 920 | 929 | 885 | 888 | 4,200 |
2008/02/18 | 916 | 930 | 915 | 930 | 6,400 |
2008/02/15 | 923 | 925 | 910 | 916 | 2,800 |
2008/02/14 | 905 | 925 | 905 | 925 | 2,100 |
2008/02/13 | 881 | 908 | 880 | 890 | 7,900 |
2008/02/12 | 877 | 914 | 875 | 890 | 7,000 |
2008/02/08 | 910 | 918 | 890 | 900 | 2,500 |
2008/02/07 | 894 | 910 | 890 | 910 | 5,900 |
2008/02/06 | 895 | 895 | 871 | 871 | 4,100 |
2008/02/05 | 945 | 945 | 899 | 940 | 1,400 |
2008/02/04 | 949 | 949 | 940 | 948 | 3,800 |
2008/02/01 | 922 | 922 | 912 | 913 | 1,000 |
2008/01/31 | 895 | 940 | 890 | 940 | 12,600 |
2008/01/30 | 865 | 894 | 857 | 894 | 4,400 |
2008/01/29 | 861 | 890 | 853 | 890 | 5,600 |
2008/01/28 | 825 | 871 | 825 | 871 | 13,800 |
2008/01/25 | 890 | 895 | 881 | 895 | 7,100 |
2008/01/24 | 812 | 860 | 800 | 860 | 10,700 |
2008/01/23 | 809 | 840 | 769 | 829 | 20,900 |
2008/01/22 | 882 | 882 | 810 | 810 | 11,200 |
2008/01/21 | 866 | 883 | 850 | 883 | 7,200 |
2008/01/18 | 870 | 883 | 870 | 883 | 4,700 |
2008/01/17 | 881 | 899 | 872 | 899 | 10,200 |
2008/01/16 | 901 | 910 | 888 | 904 | 11,700 |
2008/01/15 | 936 | 936 | 905 | 935 | 9,800 |
2008/01/11 | 949 | 957 | 928 | 956 | 5,000 |
2008/01/10 | 935 | 965 | 927 | 958 | 3,700 |
2008/01/09 | 938 | 972 | 912 | 968 | 10,800 |
2008/01/08 | 971 | 971 | 927 | 927 | 10,100 |
2008/01/07 | 966 | 980 | 958 | 980 | 4,800 |
2008/01/04 | 981 | 999 | 969 | 999 | 3,300 |