5187 クリエートメディック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-12-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-26 | 495 | 510 | 495 | 510 | 3,000 | 510 |
| 2000-12-25 | 480 | 490 | 480 | 485 | 8,000 | 485 |
| 2000-12-22 | 480 | 480 | 460 | 470 | 38,000 | 470 |
| 2000-12-21 | 510 | 510 | 480 | 480 | 10,000 | 480 |
| 2000-12-20 | 495 | 495 | 480 | 480 | 8,000 | 480 |
| 2000-12-19 | 500 | 510 | 495 | 495 | 10,000 | 495 |
| 2000-12-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-12-15 | 498 | 500 | 498 | 500 | 2,000 | 500 |
| 2000-12-14 | 530 | 530 | 510 | 525 | 25,000 | 525 |
| 2000-12-13 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2000-12-12 | 531 | 531 | 530 | 530 | 7,000 | 530 |
| 2000-12-11 | 531 | 531 | 530 | 530 | 7,000 | 530 |
| 2000-12-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-12-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-12-06 | 555 | 555 | 530 | 530 | 3,000 | 530 |
| 2000-12-05 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 2000-12-04 | 502 | 513 | 502 | 512 | 4,000 | 512 |
| 2000-12-01 | 501 | 508 | 495 | 500 | 14,000 | 500 |
| 2000-11-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-11-29 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-11-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-11-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-11-24 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-11-22 | 530 | 531 | 525 | 525 | 5,000 | 525 |
| 2000-11-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-11-20 | 560 | 560 | 540 | 540 | 2,000 | 540 |
| 2000-11-17 | 579 | 579 | 570 | 570 | 4,000 | 570 |
| 2000-11-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-11-14 | 530 | 590 | 530 | 590 | 8,000 | 590 |
| 2000-11-10 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2000-11-09 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2000-11-08 | 595 | 595 | 580 | 580 | 3,000 | 580 |
| 2000-11-07 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2000-11-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-01 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 2000-10-31 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 2000-10-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-10-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-10-26 | 607 | 610 | 607 | 610 | 2,000 | 610 |
| 2000-10-25 | 660 | 660 | 607 | 607 | 3,000 | 607 |
| 2000-10-24 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-10-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-10-19 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2000-10-18 | 612 | 620 | 612 | 620 | 2,000 | 620 |
| 2000-10-17 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2000-10-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-10-10 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2000-10-05 | 640 | 640 | 620 | 620 | 5,000 | 620 |
| 2000-10-03 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2000-10-02 | 653 | 653 | 650 | 650 | 4,000 | 650 |
| 2000-09-29 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2000-09-28 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2000-09-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-09-25 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2000-09-22 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2000-09-21 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2000-09-20 | 670 | 698 | 670 | 696 | 3,000 | 696 |
| 2000-09-19 | 700 | 700 | 696 | 700 | 8,000 | 700 |
| 2000-09-18 | 740 | 740 | 710 | 710 | 2,000 | 710 |
| 2000-09-11 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2000-09-08 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2000-09-07 | 702 | 702 | 700 | 700 | 2,000 | 700 |
| 2000-09-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-09-01 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2000-08-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-28 | 750 | 759 | 750 | 750 | 8,000 | 750 |
| 2000-08-25 | 763 | 763 | 750 | 750 | 9,000 | 750 |
| 2000-08-24 | 770 | 780 | 761 | 763 | 4,000 | 763 |
| 2000-08-23 | 750 | 770 | 750 | 770 | 9,000 | 770 |
| 2000-08-22 | 770 | 770 | 740 | 750 | 15,000 | 750 |
| 2000-08-21 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2000-08-16 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2000-08-15 | 770 | 771 | 770 | 771 | 3,000 | 771 |
| 2000-08-14 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 2000-08-11 | 762 | 800 | 761 | 800 | 7,000 | 800 |
| 2000-08-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-08-09 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 2000-08-07 | 751 | 800 | 751 | 800 | 2,000 | 800 |
| 2000-07-31 | 785 | 790 | 785 | 790 | 3,000 | 790 |
| 2000-07-28 | 790 | 800 | 785 | 800 | 7,000 | 800 |
| 2000-07-26 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 2000-07-25 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2000-07-24 | 850 | 850 | 820 | 820 | 4,000 | 820 |
| 2000-07-21 | 901 | 901 | 890 | 890 | 5,000 | 890 |
| 2000-07-19 | 924 | 924 | 904 | 904 | 4,000 | 904 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1993-12-27]1株→1.2株 [1990-12-25]1株→1.1株
