5187 クリエートメディック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-12-21 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2001-12-20 | 530 | 535 | 530 | 535 | 6,000 | 535 |
| 2001-12-19 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2001-12-18 | 539 | 539 | 535 | 535 | 4,000 | 535 |
| 2001-12-17 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2001-12-14 | 543 | 543 | 540 | 540 | 3,000 | 540 |
| 2001-12-10 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2001-12-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-12-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-05 | 555 | 555 | 540 | 540 | 4,000 | 540 |
| 2001-12-04 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2001-11-30 | 560 | 575 | 555 | 555 | 5,000 | 555 |
| 2001-11-29 | 551 | 560 | 550 | 560 | 4,000 | 560 |
| 2001-11-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-11-22 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2001-11-20 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2001-11-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-11-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-11-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-11-05 | 542 | 550 | 542 | 550 | 2,000 | 550 |
| 2001-11-02 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2001-10-31 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2001-10-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-10-26 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2001-10-25 | 571 | 580 | 571 | 580 | 2,000 | 580 |
| 2001-10-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-10-22 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-10-19 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-10-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-10-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-10-16 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2001-10-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-10 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-10-09 | 525 | 525 | 520 | 525 | 4,000 | 525 |
| 2001-10-04 | 522 | 522 | 521 | 521 | 2,000 | 521 |
| 2001-10-03 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2001-10-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-09-26 | 520 | 520 | 515 | 520 | 4,000 | 520 |
| 2001-09-25 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2001-09-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-09-20 | 522 | 522 | 520 | 520 | 2,000 | 520 |
| 2001-09-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-09-17 | 511 | 520 | 511 | 520 | 4,000 | 520 |
| 2001-09-14 | 501 | 510 | 501 | 510 | 3,000 | 510 |
| 2001-09-13 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2001-09-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-09-05 | 551 | 555 | 551 | 555 | 2,000 | 555 |
| 2001-08-31 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-08-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-08-28 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2001-08-27 | 610 | 619 | 600 | 600 | 9,000 | 600 |
| 2001-08-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-08-22 | 611 | 611 | 592 | 595 | 4,000 | 595 |
| 2001-08-21 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-08-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-08-17 | 620 | 635 | 620 | 635 | 3,000 | 635 |
| 2001-08-14 | 612 | 612 | 611 | 611 | 2,000 | 611 |
| 2001-08-13 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 2001-08-09 | 621 | 621 | 611 | 611 | 4,000 | 611 |
| 2001-08-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-03 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2001-08-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-07-30 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-07-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-26 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2001-07-25 | 610 | 619 | 610 | 619 | 4,000 | 619 |
| 2001-07-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-07-18 | 620 | 620 | 616 | 620 | 4,000 | 620 |
| 2001-07-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-16 | 641 | 641 | 630 | 630 | 2,000 | 630 |
| 2001-07-13 | 631 | 631 | 631 | 631 | 4,000 | 631 |
| 2001-07-12 | 619 | 630 | 619 | 630 | 4,000 | 630 |
| 2001-07-11 | 620 | 628 | 620 | 628 | 5,000 | 628 |
| 2001-07-10 | 635 | 635 | 620 | 620 | 9,000 | 620 |
| 2001-07-09 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2001-07-06 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 2001-07-05 | 680 | 680 | 640 | 640 | 4,000 | 640 |
| 2001-07-04 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2001-07-03 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2001-06-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-06-27 | 610 | 620 | 601 | 601 | 4,000 | 601 |
| 2001-06-26 | 630 | 630 | 610 | 610 | 7,000 | 610 |
| 2001-06-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-06-22 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2001-06-21 | 615 | 630 | 615 | 620 | 3,000 | 620 |
| 2001-06-20 | 630 | 630 | 612 | 612 | 7,000 | 612 |
| 2001-06-19 | 600 | 630 | 600 | 630 | 2,000 | 630 |
| 2001-06-18 | 562 | 577 | 562 | 577 | 3,000 | 577 |
| 2001-06-15 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-06-14 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2001-06-13 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2001-06-12 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-06-11 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-06-08 | 650 | 665 | 650 | 665 | 3,000 | 665 |
| 2001-06-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-06-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-06-04 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2001-05-31 | 653 | 679 | 650 | 679 | 5,000 | 679 |
| 2001-05-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-05-29 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-05-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-05-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-05-24 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 2001-05-23 | 690 | 691 | 690 | 691 | 5,000 | 691 |
| 2001-05-22 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2001-05-21 | 695 | 695 | 690 | 695 | 5,000 | 695 |
| 2001-05-18 | 670 | 700 | 670 | 698 | 6,000 | 698 |
| 2001-05-17 | 660 | 680 | 660 | 670 | 6,000 | 670 |
| 2001-05-15 | 660 | 660 | 658 | 658 | 10,000 | 658 |
| 2001-05-14 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2001-05-11 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 2001-05-10 | 650 | 650 | 649 | 650 | 8,000 | 650 |
| 2001-05-09 | 630 | 650 | 630 | 645 | 4,000 | 645 |
| 2001-05-08 | 630 | 640 | 625 | 630 | 6,000 | 630 |
| 2001-05-07 | 610 | 630 | 610 | 630 | 2,000 | 630 |
| 2001-05-02 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2001-05-01 | 585 | 610 | 585 | 610 | 8,000 | 610 |
| 2001-04-27 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2001-04-26 | 575 | 585 | 575 | 577 | 6,000 | 577 |
| 2001-04-25 | 575 | 575 | 570 | 575 | 8,000 | 575 |
| 2001-04-23 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 2001-04-20 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2001-04-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-04-18 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-04-16 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-04-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-04-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-04-09 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2001-04-06 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2001-04-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-04-04 | 570 | 580 | 570 | 580 | 8,000 | 580 |
| 2001-04-03 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 2001-04-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-03-28 | 600 | 600 | 589 | 589 | 3,000 | 589 |
| 2001-03-27 | 550 | 589 | 540 | 589 | 6,000 | 589 |
| 2001-03-26 | 515 | 530 | 515 | 530 | 9,000 | 530 |
| 2001-03-23 | 530 | 530 | 515 | 515 | 6,000 | 515 |
| 2001-03-22 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2001-03-21 | 502 | 505 | 500 | 505 | 13,000 | 505 |
| 2001-03-19 | 550 | 550 | 500 | 500 | 3,000 | 500 |
| 2001-03-16 | 510 | 510 | 500 | 501 | 4,000 | 501 |
| 2001-03-15 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2001-03-13 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2001-03-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-03-08 | 526 | 530 | 526 | 530 | 2,000 | 530 |
| 2001-03-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-03-02 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 2001-03-01 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2001-02-28 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2001-02-27 | 548 | 548 | 490 | 490 | 16,000 | 490 |
| 2001-02-26 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2001-02-23 | 537 | 550 | 520 | 550 | 11,000 | 550 |
| 2001-02-22 | 539 | 539 | 537 | 537 | 4,000 | 537 |
| 2001-02-21 | 500 | 540 | 500 | 540 | 10,000 | 540 |
| 2001-02-20 | 492 | 500 | 491 | 500 | 6,000 | 500 |
| 2001-02-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-02-16 | 487 | 490 | 487 | 490 | 2,000 | 490 |
| 2001-02-15 | 480 | 495 | 480 | 495 | 3,000 | 495 |
| 2001-02-14 | 472 | 480 | 472 | 475 | 7,000 | 475 |
| 2001-02-09 | 485 | 485 | 470 | 470 | 5,000 | 470 |
| 2001-02-08 | 480 | 485 | 475 | 475 | 8,000 | 475 |
| 2001-02-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-02-06 | 485 | 490 | 476 | 485 | 7,000 | 485 |
| 2001-02-05 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-02-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-31 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-01-30 | 475 | 475 | 461 | 461 | 5,000 | 461 |
| 2001-01-29 | 479 | 479 | 474 | 474 | 2,000 | 474 |
| 2001-01-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-01-25 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2001-01-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-01-23 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2001-01-22 | 491 | 500 | 480 | 480 | 10,000 | 480 |
| 2001-01-19 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2001-01-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-01-16 | 451 | 455 | 450 | 455 | 4,000 | 455 |
| 2001-01-15 | 451 | 451 | 448 | 448 | 6,000 | 448 |
| 2001-01-12 | 450 | 460 | 450 | 450 | 9,000 | 450 |
| 2001-01-11 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2001-01-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-01-09 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2001-01-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
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
