5187 クリエートメディック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 657 | 658 | 653 | 655 | 18,000 | 655 |
| 2003-12-22 | 656 | 660 | 651 | 655 | 30,000 | 655 |
| 2003-12-19 | 665 | 665 | 656 | 656 | 7,000 | 656 |
| 2003-12-18 | 657 | 665 | 657 | 665 | 6,000 | 665 |
| 2003-12-17 | 663 | 663 | 657 | 657 | 2,000 | 657 |
| 2003-12-16 | 655 | 656 | 655 | 656 | 3,000 | 656 |
| 2003-12-15 | 664 | 664 | 655 | 655 | 8,000 | 655 |
| 2003-12-12 | 652 | 655 | 652 | 655 | 3,000 | 655 |
| 2003-12-11 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2003-12-10 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2003-12-09 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2003-12-08 | 650 | 659 | 650 | 650 | 5,000 | 650 |
| 2003-12-05 | 659 | 659 | 650 | 650 | 7,000 | 650 |
| 2003-12-03 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2003-11-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-27 | 642 | 655 | 642 | 655 | 4,000 | 655 |
| 2003-11-25 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2003-11-21 | 651 | 656 | 650 | 656 | 3,000 | 656 |
| 2003-11-19 | 660 | 688 | 652 | 652 | 3,000 | 652 |
| 2003-11-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-11-17 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2003-11-14 | 670 | 670 | 666 | 666 | 2,000 | 666 |
| 2003-11-13 | 661 | 690 | 661 | 690 | 3,000 | 690 |
| 2003-11-12 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2003-11-11 | 671 | 671 | 660 | 660 | 6,000 | 660 |
| 2003-11-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-11-07 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 2003-11-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-11-04 | 685 | 688 | 671 | 671 | 4,000 | 671 |
| 2003-10-31 | 695 | 695 | 690 | 690 | 5,000 | 690 |
| 2003-10-30 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 2003-10-28 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-10-27 | 695 | 695 | 690 | 690 | 2,000 | 690 |
| 2003-10-24 | 697 | 697 | 690 | 695 | 5,000 | 695 |
| 2003-10-23 | 687 | 700 | 687 | 700 | 3,000 | 700 |
| 2003-10-20 | 710 | 710 | 680 | 680 | 6,000 | 680 |
| 2003-10-17 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2003-10-16 | 700 | 710 | 695 | 710 | 5,000 | 710 |
| 2003-10-15 | 675 | 700 | 675 | 700 | 11,000 | 700 |
| 2003-10-14 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2003-10-10 | 679 | 680 | 679 | 680 | 4,000 | 680 |
| 2003-10-09 | 680 | 680 | 680 | 680 | 13,000 | 680 |
| 2003-10-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-10-06 | 685 | 685 | 680 | 685 | 7,000 | 685 |
| 2003-10-03 | 686 | 686 | 685 | 685 | 2,000 | 685 |
| 2003-10-02 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2003-10-01 | 665 | 665 | 662 | 662 | 3,000 | 662 |
| 2003-09-30 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-09-25 | 668 | 668 | 661 | 661 | 4,000 | 661 |
| 2003-09-24 | 663 | 663 | 661 | 661 | 7,000 | 661 |
| 2003-09-22 | 670 | 671 | 665 | 665 | 4,000 | 665 |
| 2003-09-19 | 665 | 670 | 661 | 661 | 6,000 | 661 |
| 2003-09-18 | 670 | 670 | 665 | 665 | 7,000 | 665 |
| 2003-09-17 | 662 | 665 | 662 | 665 | 3,000 | 665 |
| 2003-09-16 | 660 | 670 | 659 | 660 | 12,000 | 660 |
| 2003-09-12 | 659 | 660 | 659 | 660 | 3,000 | 660 |
| 2003-09-11 | 656 | 670 | 656 | 669 | 8,000 | 669 |
| 2003-09-10 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2003-09-09 | 660 | 660 | 656 | 658 | 6,000 | 658 |
| 2003-09-08 | 672 | 672 | 656 | 656 | 17,000 | 656 |
| 2003-09-04 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2003-09-03 | 660 | 660 | 657 | 657 | 5,000 | 657 |
| 2003-09-02 | 660 | 665 | 660 | 660 | 4,000 | 660 |
| 2003-09-01 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2003-08-29 | 656 | 656 | 656 | 656 | 3,000 | 656 |
| 2003-08-28 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2003-08-27 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2003-08-26 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2003-08-25 | 678 | 678 | 675 | 675 | 3,000 | 675 |
| 2003-08-22 | 665 | 668 | 665 | 668 | 2,000 | 668 |
| 2003-08-21 | 660 | 660 | 655 | 660 | 8,000 | 660 |
| 2003-08-20 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 2003-08-19 | 664 | 665 | 655 | 665 | 5,000 | 665 |
| 2003-08-18 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2003-08-14 | 665 | 680 | 665 | 671 | 7,000 | 671 |
| 2003-08-13 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-08-12 | 668 | 668 | 647 | 650 | 4,000 | 650 |
| 2003-08-11 | 670 | 670 | 668 | 668 | 2,000 | 668 |
| 2003-08-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-08-06 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-08-05 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-08-04 | 675 | 680 | 675 | 680 | 4,000 | 680 |
| 2003-08-01 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2003-07-31 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2003-07-30 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-07-29 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 2003-07-28 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-07-25 | 669 | 669 | 668 | 669 | 5,000 | 669 |
| 2003-07-22 | 670 | 670 | 665 | 665 | 9,000 | 665 |
| 2003-07-18 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2003-07-17 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 2003-07-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-07-15 | 672 | 680 | 670 | 670 | 4,000 | 670 |
| 2003-07-14 | 672 | 672 | 671 | 671 | 5,000 | 671 |
| 2003-07-11 | 674 | 674 | 671 | 671 | 4,000 | 671 |
| 2003-07-10 | 680 | 681 | 671 | 675 | 6,000 | 675 |
| 2003-07-09 | 686 | 690 | 681 | 682 | 18,000 | 682 |
| 2003-07-08 | 677 | 687 | 675 | 685 | 12,000 | 685 |
| 2003-07-07 | 651 | 668 | 651 | 668 | 13,000 | 668 |
| 2003-07-04 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 2003-07-03 | 650 | 653 | 650 | 651 | 15,000 | 651 |
| 2003-07-02 | 638 | 643 | 638 | 643 | 12,000 | 643 |
| 2003-07-01 | 632 | 635 | 631 | 635 | 11,000 | 635 |
| 2003-06-30 | 631 | 635 | 631 | 633 | 7,000 | 633 |
| 2003-06-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-06-26 | 630 | 636 | 630 | 636 | 7,000 | 636 |
| 2003-06-25 | 645 | 645 | 634 | 634 | 2,000 | 634 |
| 2003-06-24 | 650 | 650 | 645 | 645 | 6,000 | 645 |
| 2003-06-23 | 633 | 640 | 633 | 635 | 8,000 | 635 |
| 2003-06-20 | 635 | 635 | 630 | 630 | 6,000 | 630 |
| 2003-06-19 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2003-06-18 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2003-06-17 | 633 | 635 | 633 | 635 | 9,000 | 635 |
| 2003-06-16 | 631 | 633 | 630 | 632 | 7,000 | 632 |
| 2003-06-13 | 625 | 630 | 625 | 630 | 10,000 | 630 |
| 2003-06-12 | 625 | 626 | 625 | 625 | 11,000 | 625 |
| 2003-06-11 | 625 | 625 | 622 | 622 | 12,000 | 622 |
| 2003-06-10 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2003-06-09 | 627 | 630 | 627 | 627 | 4,000 | 627 |
| 2003-06-06 | 625 | 625 | 620 | 620 | 16,000 | 620 |
| 2003-06-05 | 630 | 630 | 628 | 628 | 4,000 | 628 |
| 2003-06-04 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2003-06-03 | 625 | 625 | 621 | 622 | 7,000 | 622 |
| 2003-06-02 | 620 | 625 | 620 | 625 | 7,000 | 625 |
| 2003-05-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-27 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2003-05-26 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 2003-05-22 | 620 | 620 | 612 | 612 | 3,000 | 612 |
| 2003-05-21 | 624 | 625 | 620 | 625 | 3,000 | 625 |
| 2003-05-20 | 615 | 620 | 615 | 620 | 4,000 | 620 |
| 2003-05-19 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2003-05-15 | 615 | 635 | 615 | 630 | 7,000 | 630 |
| 2003-05-14 | 625 | 625 | 610 | 610 | 8,000 | 610 |
| 2003-05-13 | 634 | 634 | 630 | 630 | 7,000 | 630 |
| 2003-05-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-05-09 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-05-07 | 630 | 631 | 622 | 631 | 3,000 | 631 |
| 2003-05-06 | 630 | 630 | 624 | 624 | 4,000 | 624 |
| 2003-05-02 | 635 | 635 | 625 | 634 | 4,000 | 634 |
| 2003-05-01 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2003-04-28 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 2003-04-25 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 2003-04-24 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-04-23 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-04-22 | 616 | 620 | 616 | 620 | 4,000 | 620 |
| 2003-04-21 | 612 | 620 | 611 | 611 | 6,000 | 611 |
| 2003-04-18 | 619 | 620 | 610 | 610 | 8,000 | 610 |
| 2003-04-17 | 619 | 620 | 619 | 619 | 6,000 | 619 |
| 2003-04-16 | 616 | 619 | 616 | 619 | 4,000 | 619 |
| 2003-04-15 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2003-04-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-04-11 | 605 | 613 | 605 | 613 | 4,000 | 613 |
| 2003-04-10 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2003-04-09 | 613 | 613 | 607 | 607 | 4,000 | 607 |
| 2003-04-08 | 610 | 615 | 610 | 615 | 5,000 | 615 |
| 2003-04-07 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 2003-04-04 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2003-04-03 | 611 | 611 | 605 | 605 | 4,000 | 605 |
| 2003-04-02 | 610 | 618 | 610 | 614 | 5,000 | 614 |
| 2003-04-01 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2003-03-31 | 606 | 606 | 605 | 605 | 5,000 | 605 |
| 2003-03-28 | 610 | 610 | 606 | 606 | 5,000 | 606 |
| 2003-03-27 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 2003-03-26 | 618 | 618 | 615 | 615 | 2,000 | 615 |
| 2003-03-25 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2003-03-24 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2003-03-19 | 600 | 610 | 600 | 606 | 5,000 | 606 |
| 2003-03-18 | 603 | 603 | 601 | 601 | 2,000 | 601 |
| 2003-03-17 | 598 | 610 | 598 | 610 | 2,000 | 610 |
| 2003-03-14 | 601 | 601 | 590 | 590 | 5,000 | 590 |
| 2003-03-13 | 600 | 604 | 600 | 601 | 5,000 | 601 |
| 2003-03-12 | 605 | 605 | 604 | 604 | 2,000 | 604 |
| 2003-03-11 | 599 | 605 | 595 | 605 | 8,000 | 605 |
| 2003-03-10 | 601 | 605 | 601 | 605 | 14,000 | 605 |
| 2003-03-07 | 601 | 605 | 601 | 601 | 10,000 | 601 |
| 2003-03-06 | 601 | 605 | 601 | 601 | 10,000 | 601 |
| 2003-03-05 | 595 | 597 | 595 | 597 | 11,000 | 597 |
| 2003-03-04 | 595 | 595 | 591 | 595 | 11,000 | 595 |
| 2003-03-03 | 600 | 610 | 600 | 600 | 22,000 | 600 |
| 2003-02-28 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 2003-02-26 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2003-02-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-02-24 | 595 | 601 | 595 | 595 | 9,000 | 595 |
| 2003-02-21 | 600 | 603 | 599 | 599 | 6,000 | 599 |
| 2003-02-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-02-19 | 600 | 602 | 600 | 600 | 7,000 | 600 |
| 2003-02-18 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2003-02-17 | 619 | 619 | 599 | 601 | 6,000 | 601 |
| 2003-02-14 | 590 | 590 | 589 | 589 | 3,000 | 589 |
| 2003-02-13 | 588 | 589 | 588 | 589 | 3,000 | 589 |
| 2003-02-12 | 589 | 589 | 582 | 587 | 6,000 | 587 |
| 2003-02-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-02-07 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2003-02-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-02-05 | 550 | 560 | 550 | 560 | 10,000 | 560 |
| 2003-02-04 | 553 | 553 | 552 | 552 | 6,000 | 552 |
| 2003-02-03 | 553 | 553 | 552 | 552 | 8,000 | 552 |
| 2003-01-31 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2003-01-30 | 555 | 555 | 552 | 552 | 3,000 | 552 |
| 2003-01-29 | 556 | 556 | 555 | 555 | 5,000 | 555 |
| 2003-01-28 | 558 | 558 | 556 | 556 | 2,000 | 556 |
| 2003-01-27 | 556 | 557 | 556 | 557 | 6,000 | 557 |
| 2003-01-24 | 565 | 565 | 555 | 556 | 7,000 | 556 |
| 2003-01-23 | 552 | 560 | 552 | 555 | 6,000 | 555 |
| 2003-01-22 | 562 | 562 | 555 | 555 | 6,000 | 555 |
| 2003-01-21 | 563 | 563 | 556 | 562 | 4,000 | 562 |
| 2003-01-20 | 555 | 565 | 555 | 565 | 5,000 | 565 |
| 2003-01-17 | 563 | 565 | 563 | 565 | 8,000 | 565 |
| 2003-01-16 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2003-01-15 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2003-01-14 | 560 | 560 | 552 | 552 | 6,000 | 552 |
| 2003-01-10 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2003-01-09 | 566 | 566 | 560 | 560 | 4,000 | 560 |
| 2003-01-08 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-01-07 | 572 | 572 | 571 | 571 | 7,000 | 571 |
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