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
2004-12-308568928568924,000892
2004-12-298558558558552,000855
2004-12-288818818818811,000881
2004-12-2488490088490017,000900
2004-12-2289089088088511,000885
2004-12-219009009009003,000900
2004-12-208808818808812,000881
2004-12-178698798698798,000879
2004-12-168508688508684,000868
2004-12-148408408408404,000840
2004-12-108468468468461,000846
2004-12-098808808468465,000846
2004-12-088638808508558,000855
2004-12-0785085885085810,000858
2004-12-068488488488483,000848
2004-12-038398408398406,000840
2004-12-028408408318315,000831
2004-12-018458458408404,000840
2004-11-308458508458503,000850
2004-11-298508508508503,000850
2004-11-258608608508503,000850
2004-11-248308308258307,000830
2004-11-228518518308306,000830
2004-11-198538538528526,000852
2004-11-188538538538532,000853
2004-11-178548668548666,000866
2004-11-168538548538534,000853
2004-11-158548558538533,000853
2004-11-128528528508515,000851
2004-11-118568568568561,000856
2004-11-108608618568569,000856
2004-11-098618618618611,000861
2004-11-088568608558603,000860
2004-11-058558558558552,000855
2004-11-048548548548543,000854
2004-11-028538538538531,000853
2004-11-018608608558553,000855
2004-10-298608608608601,000860
2004-10-288608608608601,000860
2004-10-278628628628621,000862
2004-10-268658658608604,000860
2004-10-258658658658652,000865
2004-10-228708708658668,000866
2004-10-218688698688693,000869
2004-10-208898898708703,000870
2004-10-158858908858902,000890
2004-10-148708708688682,000868
2004-10-138688758688754,000875
2004-10-1290090086886810,000868
2004-10-088688708678677,000867
2004-10-078668708668702,000870
2004-10-068638658638655,000865
2004-10-058618638618633,000863
2004-10-048728738728723,000872
2004-10-018528548528542,000854
2004-09-308528538528533,000853
2004-09-298568568568564,000856
2004-09-288718718568563,000856
2004-09-278728738728733,000873
2004-09-248928928808803,000880
2004-09-228738738728722,000872
2004-09-218908908808805,000880
2004-09-178918918918912,000891
2004-09-168908908908902,000890
2004-09-158918938918916,000891
2004-09-148908908908906,000890
2004-09-139009008958955,000895
2004-09-109269269009009,000900
2004-09-099269269269264,000926
2004-09-089269269269266,000926
2004-09-079269309269305,000930
2004-09-069229269189269,000926
2004-09-039259259229258,000925
2004-09-029259269259256,000925
2004-09-019269279249246,000924
2004-08-319249369249365,000936
2004-08-309289289279273,000927
2004-08-279309309259265,000926
2004-08-269519519469465,000946
2004-08-259209409209407,000940
2004-08-249009008998992,000899
2004-08-238998998998993,000899
2004-08-208919038918999,000899
2004-08-198879018879014,000901
2004-08-188858928858922,000892
2004-08-178918918918912,000891
2004-08-169019108908904,000890
2004-08-139099109099104,000910
2004-08-129159158969155,000915
2004-08-118919058919058,000905
2004-08-108888888878873,000887
2004-08-098858868858862,000886
2004-08-068848858848855,000885
2004-08-058808868808862,000886
2004-08-049009029009007,000900
2004-08-039229309209208,000920
2004-08-029229409229405,000940
2004-07-309959959659657,000965
2004-07-2999699695396319,000963
2004-07-281,0101,0109959955,000995
2004-07-279951,0099929925,000992
2004-07-261,0101,0101,0101,0104,0001,010
2004-07-231,0001,0109911,01011,0001,010
2004-07-221,0091,0109959954,000995
2004-07-211,0101,0101,0101,0102,0001,010
2004-07-201,0141,0149951,0108,0001,010
2004-07-169901,0119901,01114,0001,011
2004-07-151,0101,0109859855,000985
2004-07-141,0131,0139959957,000995
2004-07-131,0101,0101,0101,0105,0001,010
2004-07-129901,0009811,0006,0001,000
2004-07-091,0091,0099909906,000990
2004-07-081,0111,0111,0001,0005,0001,000
2004-07-071,0091,0101,0001,00924,0001,009
2004-07-061,0001,0099901,00911,0001,009
2004-07-051,0061,0069811,00020,0001,000
2004-07-029801,0099801,00615,0001,006
2004-07-011,0101,0149951,01018,0001,010
2004-06-301,0001,0149901,01016,0001,010
2004-06-299781,0059781,00036,0001,000
2004-06-2895298095297759,000977
2004-06-259529529459457,000945
2004-06-2494095494095436,000954
2004-06-239419429309308,000930
2004-06-2294894893394014,000940
2004-06-2191893691593631,000936
2004-06-189109108968965,000896
2004-06-179009009009003,000900
2004-06-169009008888885,000888
2004-06-158939008919005,000900
2004-06-149009008928922,000892
2004-06-118968968868864,000886
2004-06-109009008968965,000896
2004-06-098959008948974,000897
2004-06-088978988888983,000898
2004-06-078988988888882,000888
2004-06-048908908818816,000881
2004-06-039009009009001,000900
2004-06-029009108929106,000910
2004-06-019009009009005,000900
2004-05-319009008939008,000900
2004-05-289009009009001,000900
2004-05-279009018908907,000890
2004-05-269009009009001,000900
2004-05-259019109019104,000910
2004-05-249209209009003,000900
2004-05-219009109009102,000910
2004-05-209009009009001,000900
2004-05-198779008779006,000900
2004-05-1886688086687516,000875
2004-05-179119118678808,000880
2004-05-1492092091392031,000920
2004-05-1391592091592015,000920
2004-05-1289091089091012,000910
2004-05-1185389085089013,000890
2004-05-1090990987287320,000873
2004-05-079299359299309,000930
2004-05-0695096593593518,000935
2004-04-3092995092595021,000950
2004-04-289309359309304,000930
2004-04-2796097093693619,000936
2004-04-2694096593595013,000950
2004-04-2393194092894010,000940
2004-04-2290194590192618,000926
2004-04-219009209009009,000900
2004-04-2092592688090021,000900
2004-04-1992592691192512,000925
2004-04-1692692692092510,000925
2004-04-1593093092592619,000926
2004-04-149229349229257,000925
2004-04-1392095692095627,000956
2004-04-1291992090792023,000920
2004-04-0993095592092036,000920
2004-04-0890494089094046,000940
2004-04-0789990489090416,000904
2004-04-0692092087690523,000905
2004-04-0593094091592526,000925
2004-04-0289191589191548,000915
2004-04-0186589086089029,000890
2004-03-3183186583186532,000865
2004-03-3082583082083014,000830
2004-03-2980682580682513,000825
2004-03-2680080280080212,000802
2004-03-2580680880080014,000800
2004-03-2480080880080513,000805
2004-03-2380180178580012,000800
2004-03-2281081080080011,000800
2004-03-1979480579480517,000805
2004-03-1880881079579520,000795
2004-03-1780080779879823,000798
2004-03-1677081077081048,000810
2004-03-1574077774077723,000777
2004-03-127307357307355,000735
2004-03-117307307297306,000730
2004-03-107327327307306,000730
2004-03-097267307257306,000730
2004-03-087247297247259,000725
2004-03-057307307127259,000725
2004-03-0472073072073015,000730
2004-03-0371672071572013,000720
2004-03-027157257157169,000716
2004-03-0171071570571511,000715
2004-02-277007107007106,000710
2004-02-266997006967008,000700
2004-02-2569269869069813,000698
2004-02-246946956936936,000693
2004-02-236896956896946,000694
2004-02-206876876876871,000687
2004-02-196826876826878,000687
2004-02-186976976876876,000687
2004-02-1770070069769715,000697
2004-02-1670070069569918,000699
2004-02-1367869567869429,000694
2004-02-126626696626698,000669
2004-02-106626656626653,000665
2004-02-096606616606618,000661
2004-02-066576576576571,000657
2004-02-056576586576584,000658
2004-02-046646706576577,000657
2004-02-036596646596647,000664
2004-02-026656656656651,000665
2004-01-306656656646644,000664
2004-01-296686686686681,000668
2004-01-2866966965766817,000668
2004-01-276686706686697,000669
2004-01-266616656616658,000665
2004-01-236646646616614,000661
2004-01-226656656616654,000665
2004-01-216646656646654,000665
2004-01-206656656656653,000665
2004-01-196656656606657,000665
2004-01-166606656606654,000665
2004-01-156606606566562,000656
2004-01-146706706686683,000668
2004-01-136746746706707,000670
2004-01-0964267564267513,000675
2004-01-0864764763664012,000640
2004-01-076466476456473,000647
2004-01-066476476466478,000647
2004-01-056476476476472,000647

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