5187 クリエートメディック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2002-12-27 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2002-12-26 | 573 | 573 | 564 | 570 | 6,000 | 570 |
| 2002-12-24 | 570 | 591 | 570 | 582 | 14,000 | 582 |
| 2002-12-20 | 563 | 565 | 561 | 561 | 4,000 | 561 |
| 2002-12-19 | 560 | 563 | 560 | 563 | 15,000 | 563 |
| 2002-12-18 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-12-17 | 571 | 571 | 560 | 569 | 9,000 | 569 |
| 2002-12-16 | 565 | 570 | 565 | 570 | 8,000 | 570 |
| 2002-12-13 | 580 | 580 | 560 | 560 | 4,000 | 560 |
| 2002-12-12 | 595 | 595 | 590 | 590 | 9,000 | 590 |
| 2002-12-11 | 597 | 597 | 593 | 593 | 7,000 | 593 |
| 2002-12-10 | 596 | 597 | 596 | 596 | 9,000 | 596 |
| 2002-12-09 | 596 | 596 | 596 | 596 | 9,000 | 596 |
| 2002-12-06 | 619 | 619 | 590 | 595 | 9,000 | 595 |
| 2002-12-05 | 597 | 630 | 597 | 630 | 10,000 | 630 |
| 2002-12-04 | 595 | 596 | 595 | 596 | 3,000 | 596 |
| 2002-12-03 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 2002-12-02 | 604 | 604 | 601 | 601 | 5,000 | 601 |
| 2002-11-29 | 600 | 601 | 600 | 601 | 9,000 | 601 |
| 2002-11-28 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-11-27 | 600 | 605 | 590 | 600 | 12,000 | 600 |
| 2002-11-26 | 600 | 600 | 595 | 595 | 6,000 | 595 |
| 2002-11-25 | 600 | 600 | 599 | 599 | 13,000 | 599 |
| 2002-11-22 | 590 | 600 | 590 | 590 | 5,000 | 590 |
| 2002-11-21 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2002-11-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-11-19 | 620 | 620 | 605 | 605 | 3,000 | 605 |
| 2002-11-18 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2002-11-15 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2002-11-11 | 625 | 630 | 625 | 630 | 4,000 | 630 |
| 2002-11-08 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2002-11-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-11-05 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2002-11-01 | 629 | 630 | 629 | 630 | 5,000 | 630 |
| 2002-10-31 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2002-10-30 | 625 | 630 | 625 | 630 | 6,000 | 630 |
| 2002-10-29 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2002-10-25 | 629 | 629 | 625 | 625 | 5,000 | 625 |
| 2002-10-24 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 2002-10-23 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-10-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-10-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-10-18 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2002-10-11 | 600 | 600 | 600 | 600 | 18,000 | 600 |
| 2002-10-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-10-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-10-08 | 621 | 621 | 610 | 610 | 7,000 | 610 |
| 2002-10-07 | 630 | 630 | 621 | 621 | 3,000 | 621 |
| 2002-10-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-10-02 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2002-10-01 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2002-09-27 | 634 | 694 | 630 | 630 | 12,000 | 630 |
| 2002-09-26 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2002-09-25 | 660 | 660 | 630 | 630 | 2,000 | 630 |
| 2002-09-24 | 636 | 636 | 630 | 630 | 3,000 | 630 |
| 2002-09-20 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-09-19 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2002-09-18 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2002-09-17 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2002-09-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-09-12 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2002-09-11 | 640 | 660 | 635 | 635 | 3,000 | 635 |
| 2002-09-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-09-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-09-06 | 621 | 630 | 621 | 630 | 2,000 | 630 |
| 2002-09-05 | 630 | 630 | 621 | 621 | 17,000 | 621 |
| 2002-09-04 | 646 | 646 | 640 | 640 | 3,000 | 640 |
| 2002-09-03 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-09-02 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2002-08-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-08-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-08-27 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 2002-08-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-08-23 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-08-22 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 2002-08-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-08-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-08-15 | 645 | 650 | 645 | 650 | 7,000 | 650 |
| 2002-08-14 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-08-13 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2002-08-12 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2002-08-08 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2002-08-06 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2002-08-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-08-02 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2002-08-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-07-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-07-30 | 680 | 680 | 670 | 680 | 7,000 | 680 |
| 2002-07-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-07-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2002-07-25 | 688 | 688 | 681 | 681 | 12,000 | 681 |
| 2002-07-22 | 680 | 686 | 680 | 686 | 3,000 | 686 |
| 2002-07-18 | 700 | 700 | 686 | 686 | 5,000 | 686 |
| 2002-07-15 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2002-07-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-07-11 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-07-10 | 710 | 710 | 705 | 710 | 4,000 | 710 |
| 2002-07-09 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 2002-07-08 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2002-07-05 | 705 | 745 | 705 | 745 | 12,000 | 745 |
| 2002-07-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-07-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-06-28 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2002-06-27 | 660 | 661 | 660 | 660 | 5,000 | 660 |
| 2002-06-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-06-25 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2002-06-24 | 680 | 680 | 671 | 671 | 11,000 | 671 |
| 2002-06-21 | 674 | 674 | 670 | 670 | 3,000 | 670 |
| 2002-06-20 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2002-06-19 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2002-06-18 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 2002-06-17 | 700 | 700 | 680 | 700 | 3,000 | 700 |
| 2002-06-14 | 705 | 705 | 700 | 700 | 6,000 | 700 |
| 2002-06-13 | 703 | 705 | 703 | 705 | 6,000 | 705 |
| 2002-06-12 | 708 | 710 | 702 | 702 | 9,000 | 702 |
| 2002-06-11 | 708 | 708 | 701 | 701 | 7,000 | 701 |
| 2002-06-10 | 708 | 708 | 708 | 708 | 4,000 | 708 |
| 2002-06-07 | 710 | 716 | 708 | 708 | 3,000 | 708 |
| 2002-06-06 | 716 | 719 | 710 | 710 | 4,000 | 710 |
| 2002-06-05 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2002-06-04 | 706 | 707 | 706 | 707 | 5,000 | 707 |
| 2002-06-03 | 706 | 710 | 706 | 710 | 3,000 | 710 |
| 2002-05-31 | 720 | 720 | 705 | 710 | 6,000 | 710 |
| 2002-05-30 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2002-05-29 | 727 | 727 | 705 | 705 | 3,000 | 705 |
| 2002-05-28 | 729 | 729 | 725 | 727 | 3,000 | 727 |
| 2002-05-27 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2002-05-24 | 716 | 720 | 716 | 720 | 4,000 | 720 |
| 2002-05-23 | 715 | 715 | 703 | 715 | 8,000 | 715 |
| 2002-05-22 | 730 | 730 | 715 | 715 | 2,000 | 715 |
| 2002-05-21 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2002-05-20 | 751 | 751 | 746 | 746 | 16,000 | 746 |
| 2002-05-17 | 720 | 743 | 720 | 743 | 11,000 | 743 |
| 2002-05-16 | 700 | 720 | 700 | 710 | 6,000 | 710 |
| 2002-05-15 | 679 | 685 | 679 | 685 | 6,000 | 685 |
| 2002-05-14 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2002-05-13 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2002-05-10 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 2002-05-09 | 675 | 678 | 675 | 678 | 2,000 | 678 |
| 2002-05-08 | 665 | 680 | 665 | 665 | 6,000 | 665 |
| 2002-05-07 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 2002-05-02 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2002-05-01 | 648 | 650 | 630 | 630 | 8,000 | 630 |
| 2002-04-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-04-25 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2002-04-24 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 2002-04-23 | 650 | 680 | 650 | 670 | 4,000 | 670 |
| 2002-04-22 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2002-04-18 | 635 | 640 | 635 | 640 | 5,000 | 640 |
| 2002-04-17 | 631 | 640 | 631 | 640 | 4,000 | 640 |
| 2002-04-16 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 2002-04-15 | 625 | 629 | 620 | 629 | 5,000 | 629 |
| 2002-04-12 | 620 | 630 | 620 | 630 | 5,000 | 630 |
| 2002-04-10 | 640 | 640 | 620 | 620 | 3,000 | 620 |
| 2002-04-09 | 631 | 631 | 621 | 621 | 4,000 | 621 |
| 2002-04-08 | 645 | 646 | 630 | 630 | 5,000 | 630 |
| 2002-04-05 | 644 | 645 | 644 | 645 | 4,000 | 645 |
| 2002-04-04 | 647 | 649 | 647 | 648 | 4,000 | 648 |
| 2002-04-03 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2002-04-02 | 635 | 649 | 630 | 649 | 3,000 | 649 |
| 2002-04-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-03-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-03-28 | 633 | 658 | 633 | 658 | 4,000 | 658 |
| 2002-03-27 | 635 | 645 | 630 | 630 | 5,000 | 630 |
| 2002-03-26 | 650 | 650 | 635 | 635 | 11,000 | 635 |
| 2002-03-25 | 660 | 660 | 650 | 650 | 10,000 | 650 |
| 2002-03-22 | 660 | 660 | 635 | 650 | 20,000 | 650 |
| 2002-03-20 | 596 | 660 | 596 | 650 | 23,000 | 650 |
| 2002-03-19 | 560 | 590 | 560 | 585 | 7,000 | 585 |
| 2002-03-18 | 556 | 557 | 556 | 557 | 2,000 | 557 |
| 2002-03-14 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2002-03-13 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2002-03-12 | 555 | 560 | 555 | 555 | 6,000 | 555 |
| 2002-03-11 | 555 | 555 | 551 | 551 | 4,000 | 551 |
| 2002-03-08 | 568 | 568 | 550 | 555 | 5,000 | 555 |
| 2002-03-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-03-06 | 550 | 555 | 550 | 550 | 4,000 | 550 |
| 2002-03-05 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2002-03-04 | 551 | 551 | 540 | 540 | 6,000 | 540 |
| 2002-03-01 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-02-28 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 2002-02-27 | 550 | 550 | 549 | 550 | 6,000 | 550 |
| 2002-02-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-02-25 | 522 | 530 | 522 | 530 | 3,000 | 530 |
| 2002-02-22 | 512 | 512 | 511 | 511 | 2,000 | 511 |
| 2002-02-20 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-02-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-02-15 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2002-02-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-02-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-02-06 | 484 | 484 | 480 | 480 | 3,000 | 480 |
| 2002-02-05 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2002-02-04 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-01-30 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2002-01-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-01-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-01-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-01-23 | 500 | 500 | 487 | 487 | 7,000 | 487 |
| 2002-01-22 | 498 | 500 | 498 | 500 | 4,000 | 500 |
| 2002-01-11 | 500 | 500 | 477 | 477 | 7,000 | 477 |
| 2002-01-10 | 525 | 525 | 500 | 500 | 3,000 | 500 |
| 2002-01-09 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2002-01-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
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