5187 クリエートメディック(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 856 | 892 | 856 | 892 | 4,000 | 892 |
| 2004-12-29 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2004-12-28 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2004-12-24 | 884 | 900 | 884 | 900 | 17,000 | 900 |
| 2004-12-22 | 890 | 890 | 880 | 885 | 11,000 | 885 |
| 2004-12-21 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-12-20 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 2004-12-17 | 869 | 879 | 869 | 879 | 8,000 | 879 |
| 2004-12-16 | 850 | 868 | 850 | 868 | 4,000 | 868 |
| 2004-12-14 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2004-12-10 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2004-12-09 | 880 | 880 | 846 | 846 | 5,000 | 846 |
| 2004-12-08 | 863 | 880 | 850 | 855 | 8,000 | 855 |
| 2004-12-07 | 850 | 858 | 850 | 858 | 10,000 | 858 |
| 2004-12-06 | 848 | 848 | 848 | 848 | 3,000 | 848 |
| 2004-12-03 | 839 | 840 | 839 | 840 | 6,000 | 840 |
| 2004-12-02 | 840 | 840 | 831 | 831 | 5,000 | 831 |
| 2004-12-01 | 845 | 845 | 840 | 840 | 4,000 | 840 |
| 2004-11-30 | 845 | 850 | 845 | 850 | 3,000 | 850 |
| 2004-11-29 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2004-11-25 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2004-11-24 | 830 | 830 | 825 | 830 | 7,000 | 830 |
| 2004-11-22 | 851 | 851 | 830 | 830 | 6,000 | 830 |
| 2004-11-19 | 853 | 853 | 852 | 852 | 6,000 | 852 |
| 2004-11-18 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 2004-11-17 | 854 | 866 | 854 | 866 | 6,000 | 866 |
| 2004-11-16 | 853 | 854 | 853 | 853 | 4,000 | 853 |
| 2004-11-15 | 854 | 855 | 853 | 853 | 3,000 | 853 |
| 2004-11-12 | 852 | 852 | 850 | 851 | 5,000 | 851 |
| 2004-11-11 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2004-11-10 | 860 | 861 | 856 | 856 | 9,000 | 856 |
| 2004-11-09 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2004-11-08 | 856 | 860 | 855 | 860 | 3,000 | 860 |
| 2004-11-05 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2004-11-04 | 854 | 854 | 854 | 854 | 3,000 | 854 |
| 2004-11-02 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2004-11-01 | 860 | 860 | 855 | 855 | 3,000 | 855 |
| 2004-10-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2004-10-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2004-10-27 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2004-10-26 | 865 | 865 | 860 | 860 | 4,000 | 860 |
| 2004-10-25 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2004-10-22 | 870 | 870 | 865 | 866 | 8,000 | 866 |
| 2004-10-21 | 868 | 869 | 868 | 869 | 3,000 | 869 |
| 2004-10-20 | 889 | 889 | 870 | 870 | 3,000 | 870 |
| 2004-10-15 | 885 | 890 | 885 | 890 | 2,000 | 890 |
| 2004-10-14 | 870 | 870 | 868 | 868 | 2,000 | 868 |
| 2004-10-13 | 868 | 875 | 868 | 875 | 4,000 | 875 |
| 2004-10-12 | 900 | 900 | 868 | 868 | 10,000 | 868 |
| 2004-10-08 | 868 | 870 | 867 | 867 | 7,000 | 867 |
| 2004-10-07 | 866 | 870 | 866 | 870 | 2,000 | 870 |
| 2004-10-06 | 863 | 865 | 863 | 865 | 5,000 | 865 |
| 2004-10-05 | 861 | 863 | 861 | 863 | 3,000 | 863 |
| 2004-10-04 | 872 | 873 | 872 | 872 | 3,000 | 872 |
| 2004-10-01 | 852 | 854 | 852 | 854 | 2,000 | 854 |
| 2004-09-30 | 852 | 853 | 852 | 853 | 3,000 | 853 |
| 2004-09-29 | 856 | 856 | 856 | 856 | 4,000 | 856 |
| 2004-09-28 | 871 | 871 | 856 | 856 | 3,000 | 856 |
| 2004-09-27 | 872 | 873 | 872 | 873 | 3,000 | 873 |
| 2004-09-24 | 892 | 892 | 880 | 880 | 3,000 | 880 |
| 2004-09-22 | 873 | 873 | 872 | 872 | 2,000 | 872 |
| 2004-09-21 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 2004-09-17 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2004-09-16 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2004-09-15 | 891 | 893 | 891 | 891 | 6,000 | 891 |
| 2004-09-14 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 2004-09-13 | 900 | 900 | 895 | 895 | 5,000 | 895 |
| 2004-09-10 | 926 | 926 | 900 | 900 | 9,000 | 900 |
| 2004-09-09 | 926 | 926 | 926 | 926 | 4,000 | 926 |
| 2004-09-08 | 926 | 926 | 926 | 926 | 6,000 | 926 |
| 2004-09-07 | 926 | 930 | 926 | 930 | 5,000 | 930 |
| 2004-09-06 | 922 | 926 | 918 | 926 | 9,000 | 926 |
| 2004-09-03 | 925 | 925 | 922 | 925 | 8,000 | 925 |
| 2004-09-02 | 925 | 926 | 925 | 925 | 6,000 | 925 |
| 2004-09-01 | 926 | 927 | 924 | 924 | 6,000 | 924 |
| 2004-08-31 | 924 | 936 | 924 | 936 | 5,000 | 936 |
| 2004-08-30 | 928 | 928 | 927 | 927 | 3,000 | 927 |
| 2004-08-27 | 930 | 930 | 925 | 926 | 5,000 | 926 |
| 2004-08-26 | 951 | 951 | 946 | 946 | 5,000 | 946 |
| 2004-08-25 | 920 | 940 | 920 | 940 | 7,000 | 940 |
| 2004-08-24 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 2004-08-23 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 2004-08-20 | 891 | 903 | 891 | 899 | 9,000 | 899 |
| 2004-08-19 | 887 | 901 | 887 | 901 | 4,000 | 901 |
| 2004-08-18 | 885 | 892 | 885 | 892 | 2,000 | 892 |
| 2004-08-17 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2004-08-16 | 901 | 910 | 890 | 890 | 4,000 | 890 |
| 2004-08-13 | 909 | 910 | 909 | 910 | 4,000 | 910 |
| 2004-08-12 | 915 | 915 | 896 | 915 | 5,000 | 915 |
| 2004-08-11 | 891 | 905 | 891 | 905 | 8,000 | 905 |
| 2004-08-10 | 888 | 888 | 887 | 887 | 3,000 | 887 |
| 2004-08-09 | 885 | 886 | 885 | 886 | 2,000 | 886 |
| 2004-08-06 | 884 | 885 | 884 | 885 | 5,000 | 885 |
| 2004-08-05 | 880 | 886 | 880 | 886 | 2,000 | 886 |
| 2004-08-04 | 900 | 902 | 900 | 900 | 7,000 | 900 |
| 2004-08-03 | 922 | 930 | 920 | 920 | 8,000 | 920 |
| 2004-08-02 | 922 | 940 | 922 | 940 | 5,000 | 940 |
| 2004-07-30 | 995 | 995 | 965 | 965 | 7,000 | 965 |
| 2004-07-29 | 996 | 996 | 953 | 963 | 19,000 | 963 |
| 2004-07-28 | 1,010 | 1,010 | 995 | 995 | 5,000 | 995 |
| 2004-07-27 | 995 | 1,009 | 992 | 992 | 5,000 | 992 |
| 2004-07-26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2004-07-23 | 1,000 | 1,010 | 991 | 1,010 | 11,000 | 1,010 |
| 2004-07-22 | 1,009 | 1,010 | 995 | 995 | 4,000 | 995 |
| 2004-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2004-07-20 | 1,014 | 1,014 | 995 | 1,010 | 8,000 | 1,010 |
| 2004-07-16 | 990 | 1,011 | 990 | 1,011 | 14,000 | 1,011 |
| 2004-07-15 | 1,010 | 1,010 | 985 | 985 | 5,000 | 985 |
| 2004-07-14 | 1,013 | 1,013 | 995 | 995 | 7,000 | 995 |
| 2004-07-13 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2004-07-12 | 990 | 1,000 | 981 | 1,000 | 6,000 | 1,000 |
| 2004-07-09 | 1,009 | 1,009 | 990 | 990 | 6,000 | 990 |
| 2004-07-08 | 1,011 | 1,011 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-07-07 | 1,009 | 1,010 | 1,000 | 1,009 | 24,000 | 1,009 |
| 2004-07-06 | 1,000 | 1,009 | 990 | 1,009 | 11,000 | 1,009 |
| 2004-07-05 | 1,006 | 1,006 | 981 | 1,000 | 20,000 | 1,000 |
| 2004-07-02 | 980 | 1,009 | 980 | 1,006 | 15,000 | 1,006 |
| 2004-07-01 | 1,010 | 1,014 | 995 | 1,010 | 18,000 | 1,010 |
| 2004-06-30 | 1,000 | 1,014 | 990 | 1,010 | 16,000 | 1,010 |
| 2004-06-29 | 978 | 1,005 | 978 | 1,000 | 36,000 | 1,000 |
| 2004-06-28 | 952 | 980 | 952 | 977 | 59,000 | 977 |
| 2004-06-25 | 952 | 952 | 945 | 945 | 7,000 | 945 |
| 2004-06-24 | 940 | 954 | 940 | 954 | 36,000 | 954 |
| 2004-06-23 | 941 | 942 | 930 | 930 | 8,000 | 930 |
| 2004-06-22 | 948 | 948 | 933 | 940 | 14,000 | 940 |
| 2004-06-21 | 918 | 936 | 915 | 936 | 31,000 | 936 |
| 2004-06-18 | 910 | 910 | 896 | 896 | 5,000 | 896 |
| 2004-06-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-06-16 | 900 | 900 | 888 | 888 | 5,000 | 888 |
| 2004-06-15 | 893 | 900 | 891 | 900 | 5,000 | 900 |
| 2004-06-14 | 900 | 900 | 892 | 892 | 2,000 | 892 |
| 2004-06-11 | 896 | 896 | 886 | 886 | 4,000 | 886 |
| 2004-06-10 | 900 | 900 | 896 | 896 | 5,000 | 896 |
| 2004-06-09 | 895 | 900 | 894 | 897 | 4,000 | 897 |
| 2004-06-08 | 897 | 898 | 888 | 898 | 3,000 | 898 |
| 2004-06-07 | 898 | 898 | 888 | 888 | 2,000 | 888 |
| 2004-06-04 | 890 | 890 | 881 | 881 | 6,000 | 881 |
| 2004-06-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-06-02 | 900 | 910 | 892 | 910 | 6,000 | 910 |
| 2004-06-01 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2004-05-31 | 900 | 900 | 893 | 900 | 8,000 | 900 |
| 2004-05-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-05-27 | 900 | 901 | 890 | 890 | 7,000 | 890 |
| 2004-05-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-05-25 | 901 | 910 | 901 | 910 | 4,000 | 910 |
| 2004-05-24 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 2004-05-21 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2004-05-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-05-19 | 877 | 900 | 877 | 900 | 6,000 | 900 |
| 2004-05-18 | 866 | 880 | 866 | 875 | 16,000 | 875 |
| 2004-05-17 | 911 | 911 | 867 | 880 | 8,000 | 880 |
| 2004-05-14 | 920 | 920 | 913 | 920 | 31,000 | 920 |
| 2004-05-13 | 915 | 920 | 915 | 920 | 15,000 | 920 |
| 2004-05-12 | 890 | 910 | 890 | 910 | 12,000 | 910 |
| 2004-05-11 | 853 | 890 | 850 | 890 | 13,000 | 890 |
| 2004-05-10 | 909 | 909 | 872 | 873 | 20,000 | 873 |
| 2004-05-07 | 929 | 935 | 929 | 930 | 9,000 | 930 |
| 2004-05-06 | 950 | 965 | 935 | 935 | 18,000 | 935 |
| 2004-04-30 | 929 | 950 | 925 | 950 | 21,000 | 950 |
| 2004-04-28 | 930 | 935 | 930 | 930 | 4,000 | 930 |
| 2004-04-27 | 960 | 970 | 936 | 936 | 19,000 | 936 |
| 2004-04-26 | 940 | 965 | 935 | 950 | 13,000 | 950 |
| 2004-04-23 | 931 | 940 | 928 | 940 | 10,000 | 940 |
| 2004-04-22 | 901 | 945 | 901 | 926 | 18,000 | 926 |
| 2004-04-21 | 900 | 920 | 900 | 900 | 9,000 | 900 |
| 2004-04-20 | 925 | 926 | 880 | 900 | 21,000 | 900 |
| 2004-04-19 | 925 | 926 | 911 | 925 | 12,000 | 925 |
| 2004-04-16 | 926 | 926 | 920 | 925 | 10,000 | 925 |
| 2004-04-15 | 930 | 930 | 925 | 926 | 19,000 | 926 |
| 2004-04-14 | 922 | 934 | 922 | 925 | 7,000 | 925 |
| 2004-04-13 | 920 | 956 | 920 | 956 | 27,000 | 956 |
| 2004-04-12 | 919 | 920 | 907 | 920 | 23,000 | 920 |
| 2004-04-09 | 930 | 955 | 920 | 920 | 36,000 | 920 |
| 2004-04-08 | 904 | 940 | 890 | 940 | 46,000 | 940 |
| 2004-04-07 | 899 | 904 | 890 | 904 | 16,000 | 904 |
| 2004-04-06 | 920 | 920 | 876 | 905 | 23,000 | 905 |
| 2004-04-05 | 930 | 940 | 915 | 925 | 26,000 | 925 |
| 2004-04-02 | 891 | 915 | 891 | 915 | 48,000 | 915 |
| 2004-04-01 | 865 | 890 | 860 | 890 | 29,000 | 890 |
| 2004-03-31 | 831 | 865 | 831 | 865 | 32,000 | 865 |
| 2004-03-30 | 825 | 830 | 820 | 830 | 14,000 | 830 |
| 2004-03-29 | 806 | 825 | 806 | 825 | 13,000 | 825 |
| 2004-03-26 | 800 | 802 | 800 | 802 | 12,000 | 802 |
| 2004-03-25 | 806 | 808 | 800 | 800 | 14,000 | 800 |
| 2004-03-24 | 800 | 808 | 800 | 805 | 13,000 | 805 |
| 2004-03-23 | 801 | 801 | 785 | 800 | 12,000 | 800 |
| 2004-03-22 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 2004-03-19 | 794 | 805 | 794 | 805 | 17,000 | 805 |
| 2004-03-18 | 808 | 810 | 795 | 795 | 20,000 | 795 |
| 2004-03-17 | 800 | 807 | 798 | 798 | 23,000 | 798 |
| 2004-03-16 | 770 | 810 | 770 | 810 | 48,000 | 810 |
| 2004-03-15 | 740 | 777 | 740 | 777 | 23,000 | 777 |
| 2004-03-12 | 730 | 735 | 730 | 735 | 5,000 | 735 |
| 2004-03-11 | 730 | 730 | 729 | 730 | 6,000 | 730 |
| 2004-03-10 | 732 | 732 | 730 | 730 | 6,000 | 730 |
| 2004-03-09 | 726 | 730 | 725 | 730 | 6,000 | 730 |
| 2004-03-08 | 724 | 729 | 724 | 725 | 9,000 | 725 |
| 2004-03-05 | 730 | 730 | 712 | 725 | 9,000 | 725 |
| 2004-03-04 | 720 | 730 | 720 | 730 | 15,000 | 730 |
| 2004-03-03 | 716 | 720 | 715 | 720 | 13,000 | 720 |
| 2004-03-02 | 715 | 725 | 715 | 716 | 9,000 | 716 |
| 2004-03-01 | 710 | 715 | 705 | 715 | 11,000 | 715 |
| 2004-02-27 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2004-02-26 | 699 | 700 | 696 | 700 | 8,000 | 700 |
| 2004-02-25 | 692 | 698 | 690 | 698 | 13,000 | 698 |
| 2004-02-24 | 694 | 695 | 693 | 693 | 6,000 | 693 |
| 2004-02-23 | 689 | 695 | 689 | 694 | 6,000 | 694 |
| 2004-02-20 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2004-02-19 | 682 | 687 | 682 | 687 | 8,000 | 687 |
| 2004-02-18 | 697 | 697 | 687 | 687 | 6,000 | 687 |
| 2004-02-17 | 700 | 700 | 697 | 697 | 15,000 | 697 |
| 2004-02-16 | 700 | 700 | 695 | 699 | 18,000 | 699 |
| 2004-02-13 | 678 | 695 | 678 | 694 | 29,000 | 694 |
| 2004-02-12 | 662 | 669 | 662 | 669 | 8,000 | 669 |
| 2004-02-10 | 662 | 665 | 662 | 665 | 3,000 | 665 |
| 2004-02-09 | 660 | 661 | 660 | 661 | 8,000 | 661 |
| 2004-02-06 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2004-02-05 | 657 | 658 | 657 | 658 | 4,000 | 658 |
| 2004-02-04 | 664 | 670 | 657 | 657 | 7,000 | 657 |
| 2004-02-03 | 659 | 664 | 659 | 664 | 7,000 | 664 |
| 2004-02-02 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2004-01-30 | 665 | 665 | 664 | 664 | 4,000 | 664 |
| 2004-01-29 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2004-01-28 | 669 | 669 | 657 | 668 | 17,000 | 668 |
| 2004-01-27 | 668 | 670 | 668 | 669 | 7,000 | 669 |
| 2004-01-26 | 661 | 665 | 661 | 665 | 8,000 | 665 |
| 2004-01-23 | 664 | 664 | 661 | 661 | 4,000 | 661 |
| 2004-01-22 | 665 | 665 | 661 | 665 | 4,000 | 665 |
| 2004-01-21 | 664 | 665 | 664 | 665 | 4,000 | 665 |
| 2004-01-20 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2004-01-19 | 665 | 665 | 660 | 665 | 7,000 | 665 |
| 2004-01-16 | 660 | 665 | 660 | 665 | 4,000 | 665 |
| 2004-01-15 | 660 | 660 | 656 | 656 | 2,000 | 656 |
| 2004-01-14 | 670 | 670 | 668 | 668 | 3,000 | 668 |
| 2004-01-13 | 674 | 674 | 670 | 670 | 7,000 | 670 |
| 2004-01-09 | 642 | 675 | 642 | 675 | 13,000 | 675 |
| 2004-01-08 | 647 | 647 | 636 | 640 | 12,000 | 640 |
| 2004-01-07 | 646 | 647 | 645 | 647 | 3,000 | 647 |
| 2004-01-06 | 647 | 647 | 646 | 647 | 8,000 | 647 |
| 2004-01-05 | 647 | 647 | 647 | 647 | 2,000 | 647 |
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