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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,321 | 1,321 | 1,301 | 1,305 | 24,800 |
| 2017/12/28 | 1,336 | 1,339 | 1,326 | 1,329 | 8,500 |
| 2017/12/27 | 1,359 | 1,361 | 1,316 | 1,336 | 41,100 |
| 2017/12/26 | 1,379 | 1,397 | 1,372 | 1,384 | 38,600 |
| 2017/12/25 | 1,356 | 1,383 | 1,351 | 1,378 | 25,700 |
| 2017/12/22 | 1,374 | 1,374 | 1,354 | 1,360 | 26,900 |
| 2017/12/21 | 1,360 | 1,377 | 1,359 | 1,374 | 24,800 |
| 2017/12/20 | 1,367 | 1,377 | 1,355 | 1,369 | 23,400 |
| 2017/12/19 | 1,393 | 1,398 | 1,371 | 1,374 | 36,400 |
| 2017/12/18 | 1,330 | 1,375 | 1,330 | 1,368 | 49,700 |
| 2017/12/15 | 1,296 | 1,315 | 1,296 | 1,313 | 21,700 |
| 2017/12/14 | 1,305 | 1,313 | 1,284 | 1,306 | 17,300 |
| 2017/12/13 | 1,291 | 1,316 | 1,289 | 1,305 | 45,800 |
| 2017/12/12 | 1,262 | 1,286 | 1,260 | 1,286 | 30,000 |
| 2017/12/11 | 1,261 | 1,276 | 1,260 | 1,267 | 29,600 |
| 2017/12/08 | 1,245 | 1,255 | 1,243 | 1,247 | 16,900 |
| 2017/12/07 | 1,250 | 1,258 | 1,244 | 1,248 | 14,800 |
| 2017/12/06 | 1,240 | 1,258 | 1,234 | 1,243 | 29,500 |
| 2017/12/05 | 1,228 | 1,243 | 1,226 | 1,242 | 19,500 |
| 2017/12/04 | 1,218 | 1,242 | 1,216 | 1,226 | 16,100 |
| 2017/12/01 | 1,225 | 1,245 | 1,216 | 1,219 | 37,800 |
| 2017/11/30 | 1,220 | 1,224 | 1,211 | 1,219 | 17,300 |
| 2017/11/29 | 1,211 | 1,229 | 1,205 | 1,219 | 24,000 |
| 2017/11/28 | 1,186 | 1,206 | 1,186 | 1,199 | 27,100 |
| 2017/11/27 | 1,176 | 1,190 | 1,170 | 1,186 | 20,100 |
| 2017/11/24 | 1,150 | 1,170 | 1,146 | 1,166 | 21,400 |
| 2017/11/22 | 1,150 | 1,155 | 1,136 | 1,151 | 27,100 |
| 2017/11/21 | 1,146 | 1,150 | 1,145 | 1,146 | 11,400 |
| 2017/11/20 | 1,130 | 1,150 | 1,130 | 1,145 | 9,500 |
| 2017/11/17 | 1,149 | 1,149 | 1,135 | 1,144 | 16,800 |
| 2017/11/16 | 1,110 | 1,147 | 1,109 | 1,135 | 18,600 |
| 2017/11/15 | 1,128 | 1,134 | 1,113 | 1,113 | 28,300 |
| 2017/11/14 | 1,127 | 1,133 | 1,125 | 1,128 | 9,600 |
| 2017/11/13 | 1,124 | 1,130 | 1,124 | 1,127 | 5,700 |
| 2017/11/10 | 1,112 | 1,128 | 1,112 | 1,124 | 13,100 |
| 2017/11/09 | 1,123 | 1,132 | 1,113 | 1,120 | 7,700 |
| 2017/11/08 | 1,133 | 1,134 | 1,121 | 1,133 | 12,200 |
| 2017/11/07 | 1,130 | 1,133 | 1,119 | 1,132 | 13,600 |
| 2017/11/06 | 1,126 | 1,131 | 1,125 | 1,128 | 21,000 |
| 2017/11/02 | 1,117 | 1,127 | 1,115 | 1,119 | 16,600 |
| 2017/11/01 | 1,105 | 1,131 | 1,101 | 1,121 | 23,500 |
| 2017/10/31 | 1,095 | 1,103 | 1,093 | 1,103 | 33,900 |
| 2017/10/30 | 1,080 | 1,103 | 1,080 | 1,097 | 53,000 |
| 2017/10/27 | 1,077 | 1,082 | 1,073 | 1,080 | 16,400 |
| 2017/10/26 | 1,070 | 1,079 | 1,067 | 1,071 | 17,000 |
| 2017/10/25 | 1,084 | 1,084 | 1,066 | 1,069 | 8,100 |
| 2017/10/24 | 1,061 | 1,075 | 1,061 | 1,075 | 19,600 |
| 2017/10/23 | 1,061 | 1,063 | 1,060 | 1,060 | 5,300 |
| 2017/10/20 | 1,055 | 1,059 | 1,046 | 1,053 | 18,000 |
| 2017/10/19 | 1,059 | 1,061 | 1,055 | 1,057 | 11,600 |
| 2017/10/18 | 1,066 | 1,069 | 1,060 | 1,060 | 30,700 |
| 2017/10/17 | 1,069 | 1,075 | 1,066 | 1,070 | 13,900 |
| 2017/10/16 | 1,065 | 1,069 | 1,062 | 1,065 | 24,200 |
| 2017/10/13 | 1,061 | 1,070 | 1,061 | 1,067 | 12,600 |
| 2017/10/12 | 1,072 | 1,079 | 1,062 | 1,067 | 11,800 |
| 2017/10/11 | 1,084 | 1,084 | 1,070 | 1,072 | 15,400 |
| 2017/10/10 | 1,085 | 1,086 | 1,079 | 1,084 | 16,000 |
| 2017/10/06 | 1,084 | 1,085 | 1,075 | 1,085 | 7,800 |
| 2017/10/05 | 1,085 | 1,085 | 1,076 | 1,082 | 15,700 |
| 2017/10/04 | 1,070 | 1,084 | 1,070 | 1,084 | 23,100 |
| 2017/10/03 | 1,065 | 1,069 | 1,061 | 1,064 | 9,900 |
| 2017/10/02 | 1,061 | 1,065 | 1,059 | 1,064 | 9,800 |
| 2017/09/29 | 1,060 | 1,061 | 1,053 | 1,058 | 5,800 |
| 2017/09/28 | 1,060 | 1,061 | 1,058 | 1,060 | 8,400 |
| 2017/09/27 | 1,050 | 1,060 | 1,045 | 1,056 | 11,700 |
| 2017/09/26 | 1,047 | 1,053 | 1,044 | 1,050 | 12,900 |
| 2017/09/25 | 1,049 | 1,049 | 1,039 | 1,044 | 8,500 |
| 2017/09/22 | 1,045 | 1,047 | 1,038 | 1,045 | 9,900 |
| 2017/09/21 | 1,038 | 1,045 | 1,031 | 1,041 | 16,900 |
| 2017/09/20 | 1,029 | 1,036 | 1,020 | 1,036 | 10,700 |
| 2017/09/19 | 1,027 | 1,034 | 1,010 | 1,023 | 13,800 |
| 2017/09/15 | 1,017 | 1,031 | 1,014 | 1,027 | 7,500 |
| 2017/09/14 | 1,028 | 1,032 | 1,018 | 1,029 | 5,800 |
| 2017/09/13 | 1,030 | 1,034 | 1,018 | 1,028 | 6,200 |
| 2017/09/12 | 1,039 | 1,039 | 1,026 | 1,027 | 6,800 |
| 2017/09/11 | 1,023 | 1,040 | 1,020 | 1,031 | 8,700 |
| 2017/09/08 | 1,028 | 1,028 | 1,012 | 1,012 | 11,300 |
| 2017/09/07 | 1,027 | 1,027 | 1,010 | 1,018 | 3,000 |
| 2017/09/06 | 1,008 | 1,024 | 1,003 | 1,019 | 7,800 |
| 2017/09/05 | 1,003 | 1,021 | 1,001 | 1,004 | 9,200 |
| 2017/09/04 | 1,008 | 1,020 | 1,000 | 1,013 | 7,900 |
| 2017/09/01 | 1,025 | 1,027 | 1,013 | 1,015 | 4,400 |
| 2017/08/31 | 1,018 | 1,025 | 1,016 | 1,017 | 3,000 |
| 2017/08/30 | 1,029 | 1,029 | 1,010 | 1,010 | 7,700 |
| 2017/08/29 | 1,010 | 1,028 | 1,010 | 1,026 | 7,700 |
| 2017/08/28 | 1,026 | 1,029 | 1,005 | 1,016 | 6,300 |
| 2017/08/25 | 1,033 | 1,038 | 1,025 | 1,029 | 6,600 |
| 2017/08/24 | 1,039 | 1,043 | 1,015 | 1,033 | 5,200 |
| 2017/08/23 | 1,036 | 1,042 | 1,021 | 1,032 | 7,700 |
| 2017/08/22 | 1,042 | 1,045 | 1,035 | 1,039 | 3,400 |
| 2017/08/21 | 1,037 | 1,047 | 1,034 | 1,042 | 7,200 |
| 2017/08/18 | 1,032 | 1,043 | 1,022 | 1,035 | 10,400 |
| 2017/08/17 | 1,040 | 1,040 | 1,023 | 1,036 | 9,700 |
| 2017/08/16 | 1,030 | 1,040 | 1,020 | 1,020 | 11,400 |
| 2017/08/15 | 1,035 | 1,042 | 1,025 | 1,027 | 8,900 |
| 2017/08/14 | 1,047 | 1,047 | 1,019 | 1,029 | 10,800 |
| 2017/08/10 | 1,047 | 1,047 | 1,023 | 1,047 | 7,100 |
| 2017/08/09 | 1,049 | 1,051 | 1,042 | 1,047 | 9,300 |
| 2017/08/08 | 1,049 | 1,052 | 1,044 | 1,052 | 22,600 |
| 2017/08/07 | 1,051 | 1,051 | 1,041 | 1,048 | 16,800 |
| 2017/08/04 | 1,033 | 1,052 | 1,026 | 1,051 | 37,200 |
| 2017/08/03 | 995 | 1,052 | 992 | 1,052 | 99,600 |
| 2017/08/02 | 994 | 994 | 984 | 991 | 4,000 |
| 2017/08/01 | 987 | 993 | 987 | 992 | 5,100 |
| 2017/07/31 | 991 | 992 | 985 | 987 | 7,600 |
| 2017/07/28 | 994 | 994 | 988 | 990 | 4,300 |
| 2017/07/27 | 987 | 994 | 987 | 990 | 2,900 |
| 2017/07/26 | 988 | 990 | 982 | 988 | 5,800 |
| 2017/07/25 | 995 | 995 | 980 | 989 | 7,200 |
| 2017/07/24 | 989 | 989 | 982 | 989 | 9,700 |
| 2017/07/21 | 992 | 994 | 990 | 994 | 4,700 |
| 2017/07/20 | 980 | 993 | 980 | 992 | 8,500 |
| 2017/07/19 | 987 | 993 | 986 | 993 | 5,900 |
| 2017/07/18 | 989 | 990 | 983 | 987 | 5,400 |
| 2017/07/14 | 986 | 994 | 986 | 989 | 5,900 |
| 2017/07/13 | 992 | 992 | 982 | 987 | 2,800 |
| 2017/07/12 | 994 | 994 | 984 | 989 | 2,700 |
| 2017/07/11 | 983 | 993 | 981 | 990 | 12,900 |
| 2017/07/10 | 985 | 988 | 983 | 986 | 4,100 |
| 2017/07/07 | 984 | 989 | 971 | 981 | 11,000 |
| 2017/07/06 | 982 | 986 | 971 | 985 | 7,900 |
| 2017/07/05 | 972 | 984 | 970 | 983 | 8,700 |
| 2017/07/04 | 985 | 987 | 971 | 972 | 6,000 |
| 2017/07/03 | 977 | 983 | 969 | 981 | 9,000 |
| 2017/06/30 | 970 | 980 | 968 | 976 | 7,600 |
| 2017/06/29 | 975 | 980 | 973 | 978 | 4,300 |
| 2017/06/28 | 990 | 990 | 973 | 973 | 18,300 |
| 2017/06/27 | 997 | 999 | 992 | 998 | 16,200 |
| 2017/06/26 | 997 | 997 | 990 | 996 | 12,300 |
| 2017/06/23 | 996 | 996 | 990 | 994 | 8,000 |
| 2017/06/22 | 993 | 995 | 985 | 994 | 5,400 |
| 2017/06/21 | 987 | 996 | 985 | 992 | 8,800 |
| 2017/06/20 | 991 | 995 | 990 | 993 | 7,000 |
| 2017/06/19 | 984 | 994 | 984 | 993 | 8,500 |
| 2017/06/16 | 991 | 992 | 990 | 992 | 2,200 |
| 2017/06/15 | 989 | 995 | 989 | 990 | 5,300 |
| 2017/06/14 | 995 | 995 | 988 | 988 | 3,400 |
| 2017/06/13 | 991 | 995 | 990 | 992 | 3,000 |
| 2017/06/12 | 991 | 994 | 985 | 992 | 3,200 |
| 2017/06/09 | 990 | 995 | 990 | 993 | 5,800 |
| 2017/06/08 | 990 | 995 | 984 | 995 | 8,100 |
| 2017/06/07 | 997 | 997 | 991 | 993 | 3,000 |
| 2017/06/06 | 995 | 997 | 991 | 992 | 4,500 |
| 2017/06/05 | 995 | 995 | 990 | 995 | 10,000 |
| 2017/06/02 | 984 | 991 | 980 | 990 | 7,800 |
| 2017/06/01 | 976 | 983 | 976 | 980 | 3,100 |
| 2017/05/31 | 989 | 989 | 975 | 976 | 8,600 |
| 2017/05/30 | 985 | 995 | 971 | 983 | 11,100 |
| 2017/05/29 | 987 | 997 | 980 | 992 | 6,800 |
| 2017/05/26 | 990 | 997 | 986 | 992 | 7,500 |
| 2017/05/25 | 998 | 999 | 989 | 996 | 8,500 |
| 2017/05/24 | 992 | 999 | 990 | 998 | 8,300 |
| 2017/05/23 | 995 | 995 | 990 | 993 | 6,900 |
| 2017/05/22 | 998 | 998 | 995 | 995 | 7,500 |
| 2017/05/19 | 990 | 992 | 985 | 990 | 6,400 |
| 2017/05/18 | 980 | 987 | 980 | 982 | 4,100 |
| 2017/05/17 | 990 | 992 | 980 | 987 | 9,700 |
| 2017/05/16 | 992 | 992 | 990 | 992 | 4,000 |
| 2017/05/15 | 990 | 992 | 988 | 989 | 8,100 |
| 2017/05/12 | 987 | 993 | 985 | 990 | 7,600 |
| 2017/05/11 | 992 | 992 | 982 | 990 | 8,700 |
| 2017/05/10 | 989 | 991 | 984 | 991 | 5,200 |
| 2017/05/09 | 982 | 990 | 982 | 989 | 11,200 |
| 2017/05/08 | 977 | 987 | 974 | 987 | 16,100 |
| 2017/05/02 | 984 | 990 | 970 | 970 | 20,300 |
| 2017/05/01 | 970 | 982 | 970 | 981 | 6,400 |
| 2017/04/28 | 970 | 973 | 969 | 970 | 2,900 |
| 2017/04/27 | 959 | 974 | 959 | 970 | 8,300 |
| 2017/04/26 | 970 | 974 | 966 | 973 | 14,100 |
| 2017/04/25 | 969 | 970 | 958 | 968 | 9,200 |
| 2017/04/24 | 969 | 969 | 963 | 966 | 6,200 |
| 2017/04/21 | 965 | 967 | 958 | 964 | 7,700 |
| 2017/04/20 | 953 | 957 | 953 | 956 | 2,900 |
| 2017/04/19 | 963 | 963 | 952 | 952 | 4,000 |
| 2017/04/18 | 958 | 965 | 954 | 954 | 4,500 |
| 2017/04/17 | 947 | 965 | 947 | 958 | 5,300 |
| 2017/04/14 | 952 | 965 | 950 | 954 | 11,100 |
| 2017/04/13 | 953 | 968 | 953 | 961 | 6,000 |
| 2017/04/12 | 958 | 979 | 958 | 960 | 6,200 |
| 2017/04/11 | 950 | 982 | 950 | 960 | 4,400 |
| 2017/04/10 | 948 | 953 | 948 | 948 | 4,800 |
| 2017/04/07 | 939 | 975 | 937 | 948 | 9,100 |
| 2017/04/06 | 962 | 962 | 937 | 937 | 12,300 |
| 2017/04/05 | 970 | 972 | 962 | 962 | 4,800 |
| 2017/04/04 | 975 | 979 | 973 | 974 | 5,300 |
| 2017/04/03 | 977 | 980 | 971 | 974 | 9,000 |
| 2017/03/31 | 974 | 980 | 973 | 973 | 8,500 |
| 2017/03/30 | 973 | 976 | 973 | 974 | 4,800 |
| 2017/03/29 | 963 | 971 | 961 | 971 | 5,800 |
| 2017/03/28 | 962 | 970 | 962 | 970 | 10,500 |
| 2017/03/27 | 971 | 971 | 960 | 961 | 7,500 |
| 2017/03/24 | 977 | 977 | 971 | 971 | 3,900 |
| 2017/03/23 | 970 | 979 | 959 | 977 | 13,600 |
| 2017/03/22 | 966 | 970 | 966 | 968 | 6,500 |
| 2017/03/21 | 975 | 978 | 969 | 970 | 4,500 |
| 2017/03/17 | 979 | 983 | 976 | 978 | 10,400 |
| 2017/03/16 | 970 | 980 | 970 | 980 | 11,500 |
| 2017/03/15 | 966 | 970 | 966 | 969 | 2,700 |
| 2017/03/14 | 970 | 979 | 970 | 976 | 11,100 |
| 2017/03/13 | 973 | 975 | 960 | 973 | 8,300 |
| 2017/03/10 | 975 | 975 | 961 | 970 | 14,300 |
| 2017/03/09 | 960 | 971 | 957 | 965 | 7,300 |
| 2017/03/08 | 963 | 964 | 957 | 960 | 5,600 |
| 2017/03/07 | 965 | 965 | 958 | 961 | 4,100 |
| 2017/03/06 | 958 | 963 | 958 | 963 | 4,400 |
| 2017/03/03 | 960 | 961 | 958 | 958 | 4,000 |
| 2017/03/02 | 970 | 970 | 951 | 961 | 6,800 |
| 2017/03/01 | 969 | 969 | 958 | 962 | 2,800 |
| 2017/02/28 | 959 | 969 | 959 | 966 | 8,500 |
| 2017/02/27 | 961 | 963 | 957 | 959 | 5,700 |
| 2017/02/24 | 957 | 962 | 957 | 960 | 5,600 |
| 2017/02/23 | 958 | 961 | 946 | 957 | 10,500 |
| 2017/02/22 | 957 | 957 | 949 | 954 | 7,000 |
| 2017/02/21 | 953 | 957 | 949 | 953 | 5,900 |
| 2017/02/20 | 950 | 950 | 948 | 950 | 3,600 |
| 2017/02/17 | 945 | 947 | 945 | 947 | 4,200 |
| 2017/02/16 | 944 | 950 | 943 | 944 | 6,300 |
| 2017/02/15 | 957 | 957 | 940 | 944 | 7,500 |
| 2017/02/14 | 964 | 964 | 940 | 944 | 13,700 |
| 2017/02/13 | 957 | 967 | 952 | 955 | 21,100 |
| 2017/02/10 | 946 | 956 | 945 | 953 | 7,600 |
| 2017/02/09 | 940 | 954 | 940 | 945 | 10,600 |
| 2017/02/08 | 941 | 948 | 939 | 943 | 3,200 |
| 2017/02/07 | 936 | 946 | 936 | 940 | 3,600 |
| 2017/02/06 | 947 | 947 | 935 | 936 | 5,600 |
| 2017/02/03 | 958 | 958 | 941 | 943 | 13,000 |
| 2017/02/02 | 950 | 957 | 950 | 955 | 4,000 |
| 2017/02/01 | 946 | 957 | 946 | 951 | 7,000 |
| 2017/01/31 | 956 | 965 | 948 | 961 | 16,500 |
| 2017/01/30 | 961 | 961 | 945 | 956 | 6,400 |
| 2017/01/27 | 961 | 961 | 931 | 958 | 10,400 |
| 2017/01/26 | 954 | 962 | 948 | 961 | 5,900 |
| 2017/01/25 | 955 | 955 | 945 | 948 | 7,400 |
| 2017/01/24 | 941 | 947 | 920 | 947 | 11,500 |
| 2017/01/23 | 953 | 956 | 939 | 941 | 6,300 |
| 2017/01/20 | 955 | 955 | 942 | 953 | 3,700 |
| 2017/01/19 | 950 | 950 | 947 | 948 | 2,300 |
| 2017/01/18 | 955 | 955 | 939 | 944 | 5,100 |
| 2017/01/17 | 955 | 956 | 950 | 954 | 7,000 |
| 2017/01/16 | 950 | 957 | 950 | 952 | 2,300 |
| 2017/01/13 | 952 | 957 | 951 | 953 | 5,500 |
| 2017/01/12 | 961 | 961 | 951 | 952 | 9,300 |
| 2017/01/11 | 968 | 968 | 953 | 958 | 6,200 |
| 2017/01/10 | 955 | 965 | 955 | 965 | 13,100 |
| 2017/01/06 | 962 | 964 | 956 | 961 | 8,100 |
| 2017/01/05 | 948 | 963 | 948 | 962 | 10,500 |
| 2017/01/04 | 952 | 967 | 952 | 960 | 13,800 |