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 |
---|---|---|---|---|---|
2009/12/30 | 865 | 880 | 865 | 865 | 2,600 |
2009/12/29 | 880 | 880 | 865 | 878 | 2,700 |
2009/12/28 | 862 | 880 | 862 | 880 | 3,700 |
2009/12/25 | 893 | 896 | 882 | 890 | 4,700 |
2009/12/24 | 888 | 895 | 886 | 894 | 9,500 |
2009/12/22 | 882 | 889 | 878 | 888 | 7,300 |
2009/12/21 | 886 | 886 | 882 | 882 | 3,600 |
2009/12/18 | 877 | 888 | 877 | 886 | 4,700 |
2009/12/17 | 874 | 884 | 874 | 884 | 6,900 |
2009/12/16 | 877 | 877 | 873 | 874 | 2,300 |
2009/12/15 | 874 | 874 | 866 | 866 | 5,600 |
2009/12/14 | 870 | 879 | 866 | 874 | 3,200 |
2009/12/11 | 882 | 882 | 862 | 870 | 6,500 |
2009/12/10 | 865 | 874 | 865 | 872 | 4,400 |
2009/12/09 | 871 | 880 | 852 | 870 | 2,700 |
2009/12/08 | 870 | 890 | 870 | 881 | 2,700 |
2009/12/07 | 889 | 895 | 863 | 870 | 5,300 |
2009/12/04 | 872 | 880 | 859 | 880 | 3,500 |
2009/12/03 | 849 | 869 | 845 | 867 | 7,600 |
2009/12/02 | 831 | 850 | 830 | 839 | 5,500 |
2009/12/01 | 811 | 829 | 810 | 828 | 11,100 |
2009/11/30 | 796 | 814 | 796 | 809 | 3,700 |
2009/11/27 | 788 | 817 | 788 | 798 | 9,500 |
2009/11/26 | 810 | 820 | 800 | 818 | 5,500 |
2009/11/25 | 814 | 821 | 812 | 813 | 5,500 |
2009/11/24 | 844 | 845 | 817 | 824 | 6,800 |
2009/11/20 | 844 | 854 | 843 | 844 | 4,200 |
2009/11/19 | 855 | 858 | 849 | 854 | 3,000 |
2009/11/18 | 856 | 866 | 855 | 855 | 3,400 |
2009/11/17 | 876 | 876 | 857 | 861 | 8,100 |
2009/11/16 | 873 | 880 | 863 | 876 | 3,900 |
2009/11/13 | 885 | 889 | 882 | 883 | 3,500 |
2009/11/12 | 897 | 897 | 886 | 886 | 8,300 |
2009/11/11 | 893 | 900 | 892 | 896 | 1,900 |
2009/11/10 | 898 | 898 | 891 | 896 | 5,600 |
2009/11/09 | 898 | 898 | 886 | 895 | 4,500 |
2009/11/06 | 895 | 900 | 886 | 891 | 10,100 |
2009/11/05 | 893 | 899 | 885 | 899 | 6,000 |
2009/11/04 | 888 | 902 | 888 | 902 | 5,000 |
2009/11/02 | 895 | 898 | 890 | 898 | 5,500 |
2009/10/30 | 907 | 907 | 899 | 902 | 4,700 |
2009/10/29 | 902 | 908 | 901 | 908 | 7,100 |
2009/10/28 | 911 | 911 | 901 | 909 | 4,700 |
2009/10/27 | 910 | 911 | 900 | 911 | 9,200 |
2009/10/26 | 906 | 910 | 898 | 908 | 8,700 |
2009/10/23 | 906 | 906 | 896 | 896 | 3,500 |
2009/10/22 | 905 | 905 | 892 | 899 | 5,100 |
2009/10/21 | 906 | 908 | 899 | 903 | 2,400 |
2009/10/20 | 904 | 908 | 895 | 906 | 4,400 |
2009/10/19 | 907 | 907 | 900 | 904 | 2,400 |
2009/10/16 | 900 | 900 | 890 | 899 | 4,200 |
2009/10/15 | 899 | 900 | 887 | 893 | 5,400 |
2009/10/14 | 899 | 899 | 892 | 897 | 3,800 |
2009/10/13 | 898 | 899 | 893 | 894 | 2,700 |
2009/10/09 | 904 | 904 | 891 | 896 | 5,600 |
2009/10/08 | 897 | 903 | 887 | 903 | 3,200 |
2009/10/07 | 869 | 898 | 869 | 894 | 5,900 |
2009/10/06 | 872 | 897 | 866 | 868 | 7,200 |
2009/10/05 | 892 | 892 | 870 | 870 | 5,300 |
2009/10/02 | 906 | 906 | 890 | 892 | 14,700 |
2009/10/01 | 906 | 910 | 906 | 906 | 12,300 |
2009/09/30 | 905 | 909 | 901 | 909 | 5,600 |
2009/09/29 | 900 | 907 | 900 | 906 | 5,600 |
2009/09/28 | 908 | 908 | 899 | 905 | 7,700 |
2009/09/25 | 910 | 910 | 899 | 901 | 5,700 |
2009/09/24 | 897 | 906 | 897 | 906 | 7,600 |
2009/09/18 | 898 | 901 | 894 | 896 | 10,600 |
2009/09/17 | 898 | 903 | 898 | 901 | 3,700 |
2009/09/16 | 900 | 905 | 898 | 900 | 3,200 |
2009/09/15 | 904 | 910 | 898 | 905 | 12,000 |
2009/09/14 | 904 | 907 | 897 | 904 | 8,600 |
2009/09/11 | 912 | 912 | 901 | 904 | 12,200 |
2009/09/10 | 901 | 912 | 901 | 910 | 8,800 |
2009/09/09 | 902 | 905 | 900 | 901 | 4,700 |
2009/09/08 | 902 | 905 | 897 | 902 | 4,300 |
2009/09/07 | 903 | 907 | 898 | 902 | 6,800 |
2009/09/04 | 900 | 902 | 898 | 902 | 8,000 |
2009/09/03 | 904 | 904 | 900 | 901 | 5,000 |
2009/09/02 | 907 | 907 | 901 | 901 | 14,400 |
2009/09/01 | 910 | 912 | 907 | 909 | 5,500 |
2009/08/31 | 911 | 917 | 910 | 910 | 9,100 |
2009/08/28 | 910 | 915 | 910 | 912 | 10,900 |
2009/08/27 | 914 | 916 | 909 | 913 | 14,400 |
2009/08/26 | 914 | 918 | 914 | 916 | 20,100 |
2009/08/25 | 915 | 929 | 908 | 913 | 57,400 |
2009/08/24 | 935 | 946 | 935 | 935 | 7,700 |
2009/08/21 | 937 | 938 | 923 | 926 | 8,700 |
2009/08/20 | 919 | 931 | 919 | 931 | 5,700 |
2009/08/19 | 915 | 920 | 912 | 920 | 7,900 |
2009/08/18 | 910 | 910 | 904 | 910 | 5,000 |
2009/08/17 | 905 | 915 | 905 | 910 | 9,000 |
2009/08/14 | 900 | 910 | 900 | 904 | 5,500 |
2009/08/13 | 908 | 909 | 900 | 907 | 4,400 |
2009/08/12 | 907 | 908 | 897 | 908 | 3,500 |
2009/08/11 | 885 | 909 | 885 | 908 | 5,500 |
2009/08/10 | 902 | 903 | 890 | 890 | 5,300 |
2009/08/07 | 904 | 910 | 898 | 900 | 4,600 |
2009/08/06 | 908 | 911 | 903 | 907 | 5,900 |
2009/08/05 | 906 | 910 | 902 | 907 | 5,100 |
2009/08/04 | 910 | 910 | 905 | 910 | 8,100 |
2009/08/03 | 902 | 909 | 891 | 909 | 4,200 |
2009/07/31 | 904 | 904 | 902 | 902 | 1,900 |
2009/07/30 | 892 | 904 | 892 | 900 | 3,700 |
2009/07/29 | 894 | 906 | 890 | 904 | 2,700 |
2009/07/28 | 902 | 903 | 889 | 894 | 5,900 |
2009/07/27 | 910 | 910 | 900 | 901 | 6,200 |
2009/07/24 | 898 | 900 | 890 | 900 | 9,900 |
2009/07/23 | 894 | 897 | 890 | 895 | 3,900 |
2009/07/22 | 892 | 896 | 885 | 893 | 1,700 |
2009/07/21 | 890 | 897 | 885 | 885 | 3,100 |
2009/07/17 | 867 | 887 | 866 | 870 | 2,800 |
2009/07/16 | 863 | 890 | 863 | 870 | 3,500 |
2009/07/15 | 883 | 887 | 862 | 862 | 13,100 |
2009/07/14 | 907 | 907 | 883 | 883 | 5,200 |
2009/07/13 | 907 | 908 | 895 | 895 | 12,100 |
2009/07/10 | 907 | 912 | 904 | 910 | 5,500 |
2009/07/09 | 906 | 911 | 905 | 910 | 6,200 |
2009/07/08 | 908 | 914 | 907 | 908 | 3,800 |
2009/07/07 | 913 | 918 | 905 | 918 | 4,600 |
2009/07/06 | 911 | 919 | 906 | 907 | 7,400 |
2009/07/03 | 905 | 910 | 902 | 907 | 10,500 |
2009/07/02 | 919 | 919 | 904 | 905 | 3,300 |
2009/07/01 | 900 | 919 | 900 | 914 | 8,200 |
2009/06/30 | 899 | 910 | 892 | 898 | 10,900 |
2009/06/29 | 906 | 920 | 903 | 919 | 8,900 |
2009/06/26 | 905 | 909 | 904 | 905 | 7,000 |
2009/06/25 | 898 | 904 | 886 | 904 | 13,200 |
2009/06/24 | 908 | 909 | 900 | 900 | 6,400 |
2009/06/23 | 903 | 903 | 891 | 901 | 6,500 |
2009/06/22 | 890 | 903 | 886 | 895 | 7,400 |
2009/06/19 | 899 | 900 | 885 | 885 | 5,900 |
2009/06/18 | 890 | 900 | 888 | 891 | 6,600 |
2009/06/17 | 900 | 912 | 890 | 890 | 10,300 |
2009/06/16 | 903 | 903 | 891 | 891 | 11,700 |
2009/06/15 | 907 | 907 | 902 | 905 | 4,100 |
2009/06/12 | 899 | 908 | 898 | 907 | 10,000 |
2009/06/11 | 900 | 903 | 895 | 898 | 3,900 |
2009/06/10 | 898 | 904 | 892 | 903 | 6,800 |
2009/06/09 | 879 | 902 | 879 | 897 | 3,400 |
2009/06/08 | 887 | 909 | 887 | 909 | 9,000 |
2009/06/05 | 872 | 885 | 871 | 885 | 4,400 |
2009/06/04 | 870 | 884 | 870 | 872 | 5,700 |
2009/06/03 | 859 | 872 | 859 | 871 | 6,300 |
2009/06/02 | 885 | 886 | 866 | 869 | 7,300 |
2009/06/01 | 874 | 882 | 863 | 865 | 9,600 |
2009/05/29 | 861 | 874 | 860 | 864 | 7,700 |
2009/05/28 | 857 | 862 | 853 | 855 | 8,300 |
2009/05/27 | 843 | 875 | 843 | 853 | 5,800 |
2009/05/26 | 840 | 851 | 833 | 849 | 6,500 |
2009/05/25 | 835 | 839 | 832 | 838 | 7,000 |
2009/05/22 | 823 | 830 | 813 | 824 | 6,000 |
2009/05/21 | 819 | 822 | 812 | 822 | 10,800 |
2009/05/20 | 820 | 821 | 815 | 818 | 4,100 |
2009/05/19 | 810 | 814 | 808 | 814 | 4,500 |
2009/05/18 | 806 | 806 | 805 | 805 | 3,400 |
2009/05/15 | 804 | 806 | 803 | 806 | 7,500 |
2009/05/14 | 812 | 812 | 802 | 806 | 10,600 |
2009/05/13 | 815 | 817 | 812 | 817 | 6,500 |
2009/05/12 | 819 | 819 | 814 | 815 | 7,300 |
2009/05/11 | 820 | 820 | 805 | 819 | 9,000 |
2009/05/08 | 840 | 840 | 818 | 822 | 8,100 |
2009/05/07 | 832 | 832 | 820 | 821 | 7,900 |
2009/05/01 | 830 | 839 | 821 | 822 | 2,100 |
2009/04/30 | 828 | 840 | 816 | 840 | 5,700 |
2009/04/28 | 824 | 830 | 819 | 830 | 7,100 |
2009/04/27 | 830 | 850 | 816 | 824 | 9,800 |
2009/04/24 | 862 | 862 | 818 | 820 | 10,100 |
2009/04/23 | 824 | 825 | 815 | 822 | 5,800 |
2009/04/22 | 815 | 832 | 815 | 823 | 5,200 |
2009/04/21 | 826 | 826 | 812 | 812 | 3,700 |
2009/04/20 | 823 | 843 | 817 | 817 | 17,000 |
2009/04/17 | 823 | 823 | 813 | 813 | 5,300 |
2009/04/16 | 812 | 818 | 810 | 813 | 3,400 |
2009/04/15 | 805 | 813 | 805 | 812 | 3,700 |
2009/04/14 | 809 | 813 | 807 | 807 | 3,000 |
2009/04/13 | 803 | 818 | 803 | 818 | 2,100 |
2009/04/10 | 806 | 824 | 806 | 811 | 3,000 |
2009/04/09 | 804 | 815 | 797 | 813 | 4,500 |
2009/04/08 | 811 | 811 | 795 | 796 | 4,200 |
2009/04/07 | 792 | 803 | 791 | 803 | 3,000 |
2009/04/06 | 801 | 806 | 798 | 798 | 7,200 |
2009/04/03 | 799 | 799 | 793 | 796 | 5,900 |
2009/04/02 | 784 | 795 | 784 | 795 | 8,100 |
2009/04/01 | 792 | 794 | 781 | 790 | 10,900 |
2009/03/31 | 790 | 799 | 783 | 792 | 8,900 |
2009/03/30 | 792 | 798 | 790 | 790 | 8,500 |
2009/03/27 | 792 | 798 | 788 | 788 | 9,500 |
2009/03/26 | 799 | 799 | 788 | 799 | 9,000 |
2009/03/25 | 797 | 797 | 786 | 793 | 5,700 |
2009/03/24 | 792 | 792 | 787 | 787 | 6,800 |
2009/03/23 | 782 | 792 | 781 | 792 | 6,300 |
2009/03/19 | 795 | 796 | 783 | 783 | 3,100 |
2009/03/18 | 790 | 799 | 783 | 792 | 3,700 |
2009/03/17 | 795 | 798 | 773 | 790 | 7,400 |
2009/03/16 | 800 | 800 | 787 | 797 | 5,000 |
2009/03/13 | 743 | 789 | 743 | 785 | 10,700 |
2009/03/12 | 775 | 776 | 767 | 770 | 5,100 |
2009/03/11 | 804 | 804 | 774 | 775 | 3,400 |
2009/03/10 | 774 | 777 | 770 | 776 | 1,000 |
2009/03/09 | 763 | 777 | 763 | 768 | 2,300 |
2009/03/06 | 797 | 797 | 778 | 791 | 4,200 |
2009/03/05 | 779 | 796 | 772 | 796 | 3,900 |
2009/03/04 | 753 | 777 | 745 | 768 | 4,500 |
2009/03/03 | 758 | 770 | 753 | 761 | 3,700 |
2009/03/02 | 771 | 777 | 771 | 771 | 1,100 |
2009/02/27 | 769 | 794 | 769 | 794 | 3,500 |
2009/02/26 | 756 | 784 | 756 | 784 | 5,400 |
2009/02/25 | 761 | 761 | 754 | 755 | 1,700 |
2009/02/24 | 735 | 744 | 735 | 737 | 1,500 |
2009/02/23 | 735 | 749 | 730 | 745 | 3,900 |
2009/02/20 | 753 | 763 | 733 | 743 | 3,300 |
2009/02/19 | 749 | 758 | 720 | 758 | 5,400 |
2009/02/18 | 761 | 761 | 736 | 746 | 5,600 |
2009/02/17 | 771 | 771 | 756 | 761 | 11,900 |
2009/02/16 | 771 | 775 | 771 | 775 | 3,000 |
2009/02/13 | 775 | 776 | 771 | 774 | 6,100 |
2009/02/12 | 781 | 782 | 776 | 777 | 8,100 |
2009/02/10 | 794 | 796 | 791 | 791 | 5,300 |
2009/02/09 | 796 | 800 | 791 | 791 | 11,300 |
2009/02/06 | 795 | 795 | 790 | 794 | 2,100 |
2009/02/05 | 796 | 798 | 780 | 796 | 2,600 |
2009/02/04 | 790 | 804 | 790 | 797 | 1,000 |
2009/02/03 | 773 | 806 | 773 | 795 | 2,500 |
2009/02/02 | 775 | 800 | 768 | 791 | 5,500 |
2009/01/30 | 772 | 785 | 771 | 783 | 5,200 |
2009/01/29 | 785 | 785 | 779 | 782 | 3,700 |
2009/01/28 | 786 | 786 | 776 | 784 | 2,600 |
2009/01/27 | 785 | 788 | 775 | 786 | 3,100 |
2009/01/26 | 788 | 789 | 779 | 782 | 1,700 |
2009/01/23 | 792 | 792 | 776 | 782 | 3,000 |
2009/01/22 | 798 | 798 | 781 | 781 | 2,500 |
2009/01/21 | 780 | 796 | 780 | 794 | 2,800 |
2009/01/20 | 784 | 789 | 781 | 782 | 2,100 |
2009/01/19 | 791 | 792 | 782 | 790 | 1,200 |
2009/01/16 | 794 | 794 | 782 | 792 | 2,500 |
2009/01/15 | 780 | 793 | 780 | 784 | 3,300 |
2009/01/14 | 782 | 791 | 781 | 781 | 2,100 |
2009/01/13 | 807 | 807 | 783 | 783 | 4,700 |
2009/01/09 | 829 | 829 | 809 | 809 | 3,400 |
2009/01/08 | 805 | 816 | 804 | 816 | 2,100 |
2009/01/07 | 830 | 830 | 802 | 805 | 4,100 |
2009/01/06 | 820 | 824 | 815 | 824 | 1,600 |
2009/01/05 | 820 | 820 | 815 | 815 | 200 |