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 |
---|---|---|---|---|---|
2011/12/30 | 803 | 808 | 803 | 807 | 600 |
2011/12/29 | 811 | 811 | 794 | 804 | 1,900 |
2011/12/28 | 800 | 805 | 794 | 798 | 1,400 |
2011/12/27 | 822 | 822 | 814 | 814 | 1,200 |
2011/12/26 | 820 | 850 | 819 | 819 | 2,400 |
2011/12/22 | 813 | 819 | 810 | 819 | 4,300 |
2011/12/21 | 814 | 820 | 806 | 813 | 3,600 |
2011/12/20 | 810 | 815 | 805 | 814 | 2,000 |
2011/12/19 | 810 | 815 | 800 | 813 | 3,300 |
2011/12/16 | 818 | 818 | 810 | 812 | 1,600 |
2011/12/15 | 816 | 817 | 810 | 810 | 2,000 |
2011/12/14 | 820 | 820 | 811 | 811 | 1,200 |
2011/12/13 | 810 | 821 | 810 | 820 | 1,400 |
2011/12/12 | 819 | 821 | 817 | 817 | 1,900 |
2011/12/09 | 805 | 821 | 805 | 819 | 8,800 |
2011/12/08 | 820 | 820 | 812 | 812 | 1,900 |
2011/12/07 | 825 | 825 | 805 | 820 | 5,600 |
2011/12/06 | 816 | 818 | 812 | 812 | 2,500 |
2011/12/05 | 810 | 821 | 810 | 816 | 2,400 |
2011/12/02 | 820 | 822 | 816 | 822 | 3,600 |
2011/12/01 | 814 | 822 | 814 | 820 | 9,000 |
2011/11/30 | 795 | 814 | 795 | 814 | 7,200 |
2011/11/29 | 791 | 805 | 790 | 805 | 4,100 |
2011/11/28 | 790 | 797 | 790 | 793 | 2,100 |
2011/11/25 | 803 | 803 | 795 | 795 | 1,600 |
2011/11/24 | 795 | 803 | 784 | 803 | 5,700 |
2011/11/22 | 803 | 803 | 790 | 801 | 1,700 |
2011/11/21 | 800 | 803 | 793 | 803 | 1,500 |
2011/11/18 | 800 | 805 | 787 | 805 | 2,600 |
2011/11/17 | 799 | 804 | 798 | 804 | 2,800 |
2011/11/16 | 805 | 805 | 789 | 799 | 3,600 |
2011/11/15 | 804 | 804 | 803 | 803 | 900 |
2011/11/14 | 804 | 805 | 791 | 800 | 1,500 |
2011/11/11 | 787 | 802 | 787 | 802 | 700 |
2011/11/10 | 795 | 795 | 781 | 795 | 1,800 |
2011/11/09 | 798 | 799 | 796 | 797 | 400 |
2011/11/08 | 789 | 790 | 789 | 790 | 1,100 |
2011/11/07 | 792 | 798 | 791 | 798 | 2,500 |
2011/11/04 | 793 | 799 | 793 | 799 | 800 |
2011/11/02 | 795 | 797 | 794 | 794 | 3,200 |
2011/11/01 | 796 | 804 | 796 | 797 | 500 |
2011/10/31 | 800 | 811 | 795 | 795 | 3,600 |
2011/10/28 | 809 | 813 | 806 | 806 | 3,900 |
2011/10/27 | 797 | 808 | 797 | 808 | 1,900 |
2011/10/26 | 800 | 800 | 798 | 800 | 700 |
2011/10/25 | 805 | 805 | 800 | 800 | 1,900 |
2011/10/24 | 801 | 810 | 800 | 805 | 1,600 |
2011/10/21 | 795 | 800 | 795 | 800 | 700 |
2011/10/20 | 797 | 805 | 796 | 796 | 900 |
2011/10/19 | 800 | 807 | 797 | 797 | 1,000 |
2011/10/18 | 800 | 800 | 800 | 800 | 1,600 |
2011/10/17 | 809 | 809 | 800 | 801 | 1,100 |
2011/10/14 | 800 | 800 | 794 | 794 | 700 |
2011/10/13 | 811 | 811 | 802 | 810 | 600 |
2011/10/12 | 799 | 808 | 799 | 808 | 1,400 |
2011/10/11 | 791 | 811 | 791 | 804 | 2,400 |
2011/10/07 | 798 | 799 | 792 | 793 | 1,500 |
2011/10/06 | 793 | 799 | 791 | 797 | 1,400 |
2011/10/05 | 800 | 800 | 795 | 800 | 4,100 |
2011/10/04 | 802 | 802 | 797 | 797 | 2,400 |
2011/10/03 | 813 | 813 | 805 | 811 | 2,300 |
2011/09/30 | 810 | 814 | 801 | 814 | 1,700 |
2011/09/29 | 812 | 815 | 799 | 815 | 7,100 |
2011/09/28 | 795 | 813 | 795 | 813 | 5,700 |
2011/09/27 | 778 | 795 | 775 | 795 | 4,100 |
2011/09/26 | 800 | 800 | 763 | 763 | 4,700 |
2011/09/22 | 805 | 805 | 799 | 800 | 5,500 |
2011/09/21 | 804 | 804 | 799 | 799 | 1,700 |
2011/09/20 | 800 | 806 | 799 | 804 | 2,000 |
2011/09/16 | 800 | 808 | 795 | 808 | 2,500 |
2011/09/15 | 788 | 799 | 788 | 799 | 1,500 |
2011/09/14 | 791 | 797 | 787 | 797 | 1,700 |
2011/09/13 | 790 | 800 | 789 | 800 | 1,600 |
2011/09/12 | 803 | 803 | 792 | 800 | 700 |
2011/09/09 | 788 | 809 | 788 | 807 | 8,100 |
2011/09/08 | 810 | 810 | 790 | 790 | 1,500 |
2011/09/07 | 807 | 808 | 807 | 807 | 1,200 |
2011/09/06 | 791 | 808 | 791 | 808 | 1,700 |
2011/09/05 | 807 | 807 | 788 | 791 | 1,400 |
2011/09/02 | 800 | 810 | 790 | 807 | 1,600 |
2011/09/01 | 800 | 800 | 796 | 799 | 1,300 |
2011/08/31 | 813 | 813 | 798 | 800 | 1,800 |
2011/08/30 | 789 | 798 | 789 | 798 | 3,000 |
2011/08/29 | 789 | 789 | 785 | 788 | 900 |
2011/08/26 | 787 | 787 | 783 | 786 | 2,200 |
2011/08/25 | 783 | 790 | 763 | 788 | 5,400 |
2011/08/24 | 779 | 781 | 775 | 781 | 3,200 |
2011/08/23 | 778 | 779 | 775 | 779 | 2,000 |
2011/08/22 | 779 | 779 | 774 | 774 | 2,300 |
2011/08/19 | 759 | 768 | 756 | 768 | 3,000 |
2011/08/18 | 775 | 775 | 765 | 767 | 4,500 |
2011/08/17 | 778 | 778 | 774 | 775 | 1,000 |
2011/08/16 | 773 | 779 | 773 | 778 | 900 |
2011/08/15 | 782 | 783 | 770 | 773 | 5,000 |
2011/08/12 | 784 | 784 | 770 | 779 | 1,000 |
2011/08/11 | 761 | 787 | 760 | 770 | 2,500 |
2011/08/10 | 774 | 789 | 766 | 766 | 2,000 |
2011/08/09 | 763 | 775 | 746 | 770 | 7,000 |
2011/08/08 | 775 | 784 | 773 | 778 | 5,900 |
2011/08/05 | 787 | 787 | 775 | 775 | 7,600 |
2011/08/04 | 791 | 791 | 789 | 789 | 1,600 |
2011/08/03 | 795 | 795 | 790 | 790 | 2,600 |
2011/08/02 | 800 | 801 | 795 | 797 | 5,300 |
2011/08/01 | 800 | 802 | 797 | 797 | 2,200 |
2011/07/29 | 795 | 800 | 795 | 795 | 4,500 |
2011/07/28 | 796 | 798 | 795 | 798 | 3,800 |
2011/07/27 | 803 | 803 | 799 | 799 | 1,400 |
2011/07/26 | 800 | 802 | 800 | 800 | 1,500 |
2011/07/25 | 800 | 801 | 797 | 799 | 3,400 |
2011/07/22 | 801 | 801 | 797 | 797 | 4,600 |
2011/07/21 | 801 | 801 | 801 | 801 | 200 |
2011/07/20 | 802 | 803 | 801 | 802 | 1,200 |
2011/07/19 | 802 | 802 | 793 | 802 | 4,300 |
2011/07/15 | 800 | 803 | 800 | 800 | 1,600 |
2011/07/14 | 802 | 804 | 796 | 804 | 2,600 |
2011/07/13 | 799 | 803 | 798 | 802 | 4,900 |
2011/07/12 | 793 | 799 | 792 | 797 | 2,100 |
2011/07/11 | 787 | 801 | 787 | 793 | 6,500 |
2011/07/08 | 802 | 804 | 797 | 797 | 4,800 |
2011/07/07 | 805 | 805 | 800 | 801 | 3,600 |
2011/07/06 | 798 | 805 | 798 | 803 | 2,000 |
2011/07/05 | 801 | 805 | 800 | 800 | 1,100 |
2011/07/04 | 804 | 805 | 800 | 805 | 2,400 |
2011/07/01 | 805 | 809 | 799 | 804 | 2,000 |
2011/06/30 | 797 | 804 | 795 | 804 | 4,500 |
2011/06/29 | 800 | 800 | 792 | 797 | 2,000 |
2011/06/28 | 802 | 805 | 799 | 801 | 3,700 |
2011/06/27 | 815 | 815 | 808 | 811 | 3,200 |
2011/06/24 | 815 | 815 | 812 | 814 | 3,100 |
2011/06/23 | 814 | 814 | 807 | 811 | 2,200 |
2011/06/22 | 809 | 813 | 805 | 813 | 3,600 |
2011/06/21 | 798 | 808 | 797 | 808 | 3,900 |
2011/06/20 | 796 | 802 | 796 | 797 | 3,100 |
2011/06/17 | 798 | 799 | 796 | 796 | 2,100 |
2011/06/16 | 800 | 800 | 798 | 798 | 3,200 |
2011/06/15 | 800 | 800 | 799 | 800 | 2,400 |
2011/06/14 | 794 | 799 | 794 | 799 | 500 |
2011/06/13 | 793 | 800 | 793 | 794 | 400 |
2011/06/10 | 789 | 805 | 789 | 794 | 9,000 |
2011/06/09 | 794 | 804 | 794 | 804 | 1,400 |
2011/06/08 | 791 | 803 | 791 | 793 | 2,600 |
2011/06/07 | 793 | 804 | 791 | 804 | 1,900 |
2011/06/06 | 806 | 806 | 794 | 805 | 1,900 |
2011/06/03 | 815 | 815 | 790 | 796 | 4,900 |
2011/06/02 | 792 | 809 | 792 | 805 | 5,200 |
2011/06/01 | 804 | 806 | 793 | 799 | 3,200 |
2011/05/31 | 799 | 803 | 798 | 798 | 2,800 |
2011/05/30 | 804 | 804 | 798 | 802 | 1,400 |
2011/05/27 | 794 | 801 | 794 | 797 | 2,700 |
2011/05/26 | 792 | 795 | 792 | 793 | 1,600 |
2011/05/25 | 791 | 791 | 786 | 789 | 2,400 |
2011/05/24 | 795 | 795 | 786 | 789 | 600 |
2011/05/23 | 786 | 794 | 785 | 786 | 2,200 |
2011/05/20 | 787 | 800 | 787 | 787 | 1,100 |
2011/05/19 | 786 | 805 | 786 | 790 | 1,100 |
2011/05/18 | 790 | 797 | 785 | 793 | 1,300 |
2011/05/17 | 792 | 798 | 791 | 792 | 1,200 |
2011/05/16 | 807 | 807 | 791 | 792 | 1,800 |
2011/05/13 | 800 | 800 | 799 | 800 | 2,700 |
2011/05/12 | 800 | 809 | 800 | 800 | 1,600 |
2011/05/11 | 806 | 808 | 797 | 803 | 1,200 |
2011/05/10 | 797 | 809 | 797 | 809 | 1,700 |
2011/05/09 | 807 | 807 | 797 | 797 | 700 |
2011/05/06 | 800 | 800 | 795 | 797 | 2,100 |
2011/05/02 | 799 | 806 | 793 | 799 | 2,800 |
2011/04/28 | 797 | 797 | 790 | 795 | 1,100 |
2011/04/27 | 780 | 795 | 780 | 789 | 1,800 |
2011/04/26 | 796 | 796 | 777 | 778 | 6,300 |
2011/04/25 | 810 | 810 | 792 | 792 | 5,600 |
2011/04/22 | 792 | 796 | 792 | 792 | 900 |
2011/04/21 | 798 | 798 | 792 | 792 | 2,800 |
2011/04/20 | 797 | 799 | 790 | 791 | 4,600 |
2011/04/19 | 798 | 800 | 797 | 797 | 2,700 |
2011/04/18 | 801 | 804 | 798 | 799 | 2,800 |
2011/04/15 | 805 | 805 | 801 | 801 | 2,000 |
2011/04/14 | 798 | 810 | 798 | 802 | 1,300 |
2011/04/13 | 796 | 806 | 796 | 798 | 2,200 |
2011/04/12 | 798 | 808 | 795 | 796 | 4,400 |
2011/04/11 | 800 | 814 | 800 | 801 | 2,500 |
2011/04/08 | 798 | 805 | 798 | 804 | 2,600 |
2011/04/07 | 809 | 809 | 795 | 799 | 1,900 |
2011/04/06 | 802 | 803 | 793 | 795 | 3,500 |
2011/04/05 | 815 | 815 | 809 | 809 | 2,300 |
2011/04/04 | 819 | 822 | 814 | 817 | 3,500 |
2011/04/01 | 815 | 820 | 813 | 813 | 2,500 |
2011/03/31 | 817 | 820 | 811 | 820 | 3,300 |
2011/03/30 | 794 | 813 | 794 | 813 | 5,300 |
2011/03/29 | 791 | 794 | 789 | 794 | 3,600 |
2011/03/28 | 801 | 807 | 777 | 789 | 17,800 |
2011/03/25 | 810 | 810 | 795 | 805 | 3,700 |
2011/03/24 | 800 | 801 | 795 | 795 | 3,100 |
2011/03/23 | 795 | 811 | 795 | 802 | 3,000 |
2011/03/22 | 792 | 800 | 787 | 797 | 8,200 |
2011/03/18 | 730 | 760 | 730 | 753 | 7,500 |
2011/03/17 | 664 | 734 | 664 | 727 | 9,300 |
2011/03/16 | 640 | 709 | 640 | 709 | 15,800 |
2011/03/15 | 775 | 775 | 625 | 640 | 47,100 |
2011/03/14 | 727 | 800 | 727 | 775 | 12,800 |
2011/03/11 | 837 | 837 | 832 | 832 | 14,300 |
2011/03/10 | 837 | 841 | 837 | 838 | 4,200 |
2011/03/09 | 838 | 841 | 837 | 837 | 3,400 |
2011/03/08 | 837 | 839 | 837 | 837 | 4,500 |
2011/03/07 | 842 | 843 | 838 | 840 | 5,900 |
2011/03/04 | 845 | 846 | 843 | 843 | 800 |
2011/03/03 | 844 | 845 | 839 | 843 | 4,700 |
2011/03/02 | 842 | 848 | 842 | 843 | 5,900 |
2011/03/01 | 841 | 849 | 841 | 845 | 4,800 |
2011/02/28 | 842 | 846 | 842 | 846 | 4,000 |
2011/02/25 | 840 | 843 | 840 | 841 | 5,700 |
2011/02/24 | 844 | 846 | 841 | 841 | 4,800 |
2011/02/23 | 850 | 851 | 844 | 844 | 6,700 |
2011/02/22 | 851 | 853 | 848 | 850 | 8,100 |
2011/02/21 | 847 | 859 | 846 | 854 | 7,500 |
2011/02/18 | 855 | 858 | 855 | 856 | 7,600 |
2011/02/17 | 851 | 856 | 850 | 856 | 5,900 |
2011/02/16 | 845 | 852 | 845 | 852 | 3,200 |
2011/02/15 | 851 | 858 | 841 | 844 | 17,100 |
2011/02/14 | 859 | 859 | 854 | 856 | 5,800 |
2011/02/10 | 857 | 857 | 854 | 856 | 1,000 |
2011/02/09 | 851 | 857 | 850 | 857 | 6,500 |
2011/02/08 | 859 | 862 | 852 | 852 | 3,100 |
2011/02/07 | 862 | 870 | 852 | 854 | 2,500 |
2011/02/04 | 850 | 851 | 841 | 848 | 2,800 |
2011/02/03 | 851 | 851 | 845 | 850 | 5,800 |
2011/02/02 | 846 | 859 | 846 | 857 | 3,900 |
2011/02/01 | 839 | 857 | 839 | 846 | 2,400 |
2011/01/31 | 855 | 855 | 819 | 838 | 12,200 |
2011/01/28 | 868 | 868 | 855 | 857 | 8,000 |
2011/01/27 | 855 | 866 | 854 | 866 | 2,600 |
2011/01/26 | 847 | 870 | 847 | 861 | 5,700 |
2011/01/25 | 866 | 868 | 852 | 852 | 4,600 |
2011/01/24 | 860 | 860 | 841 | 853 | 3,200 |
2011/01/21 | 867 | 867 | 851 | 851 | 3,800 |
2011/01/20 | 870 | 870 | 854 | 862 | 3,300 |
2011/01/19 | 869 | 869 | 861 | 869 | 3,100 |
2011/01/18 | 869 | 869 | 860 | 864 | 2,800 |
2011/01/17 | 861 | 863 | 860 | 860 | 1,900 |
2011/01/14 | 860 | 864 | 857 | 860 | 6,300 |
2011/01/13 | 856 | 864 | 856 | 861 | 1,400 |
2011/01/12 | 860 | 863 | 856 | 857 | 7,500 |
2011/01/11 | 857 | 858 | 854 | 858 | 8,200 |
2011/01/07 | 858 | 858 | 853 | 857 | 3,000 |
2011/01/06 | 851 | 858 | 840 | 854 | 6,100 |
2011/01/05 | 856 | 856 | 846 | 851 | 5,600 |
2011/01/04 | 863 | 863 | 852 | 856 | 3,600 |