5187 クリエートメディック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 817 | 821 | 811 | 811 | 1,200 | 811 |
| 2008-12-29 | 815 | 822 | 793 | 822 | 3,000 | 822 |
| 2008-12-26 | 800 | 807 | 793 | 807 | 1,600 | 807 |
| 2008-12-25 | 796 | 800 | 795 | 796 | 1,000 | 796 |
| 2008-12-24 | 805 | 819 | 805 | 808 | 9,800 | 808 |
| 2008-12-22 | 815 | 827 | 815 | 826 | 4,800 | 826 |
| 2008-12-19 | 806 | 815 | 806 | 815 | 1,200 | 815 |
| 2008-12-18 | 815 | 818 | 810 | 814 | 3,900 | 814 |
| 2008-12-17 | 817 | 819 | 804 | 804 | 4,700 | 804 |
| 2008-12-16 | 820 | 820 | 802 | 810 | 5,600 | 810 |
| 2008-12-15 | 816 | 823 | 800 | 812 | 26,600 | 812 |
| 2008-12-12 | 824 | 825 | 793 | 801 | 14,000 | 801 |
| 2008-12-11 | 815 | 818 | 805 | 818 | 3,900 | 818 |
| 2008-12-10 | 816 | 817 | 799 | 799 | 7,000 | 799 |
| 2008-12-09 | 810 | 827 | 810 | 816 | 5,800 | 816 |
| 2008-12-08 | 804 | 816 | 804 | 814 | 5,600 | 814 |
| 2008-12-05 | 829 | 829 | 803 | 803 | 5,200 | 803 |
| 2008-12-04 | 803 | 825 | 799 | 799 | 4,700 | 799 |
| 2008-12-03 | 830 | 830 | 798 | 813 | 4,900 | 813 |
| 2008-12-02 | 787 | 820 | 787 | 817 | 5,000 | 817 |
| 2008-12-01 | 820 | 820 | 810 | 817 | 4,600 | 817 |
| 2008-11-28 | 820 | 820 | 810 | 819 | 4,000 | 819 |
| 2008-11-27 | 810 | 810 | 799 | 810 | 3,200 | 810 |
| 2008-11-26 | 810 | 810 | 789 | 809 | 2,100 | 809 |
| 2008-11-25 | 805 | 810 | 790 | 810 | 5,900 | 810 |
| 2008-11-21 | 786 | 798 | 780 | 798 | 4,000 | 798 |
| 2008-11-20 | 803 | 803 | 782 | 786 | 3,000 | 786 |
| 2008-11-19 | 820 | 820 | 786 | 803 | 2,700 | 803 |
| 2008-11-18 | 800 | 809 | 787 | 797 | 2,800 | 797 |
| 2008-11-17 | 785 | 799 | 785 | 798 | 1,200 | 798 |
| 2008-11-14 | 800 | 810 | 791 | 795 | 2,900 | 795 |
| 2008-11-13 | 786 | 793 | 786 | 793 | 1,200 | 793 |
| 2008-11-12 | 794 | 799 | 780 | 796 | 5,500 | 796 |
| 2008-11-11 | 799 | 803 | 786 | 790 | 3,900 | 790 |
| 2008-11-10 | 812 | 820 | 799 | 799 | 4,800 | 799 |
| 2008-11-07 | 816 | 816 | 783 | 784 | 3,600 | 784 |
| 2008-11-06 | 813 | 815 | 786 | 796 | 4,400 | 796 |
| 2008-11-05 | 800 | 820 | 795 | 813 | 9,600 | 813 |
| 2008-11-04 | 804 | 808 | 794 | 798 | 2,500 | 798 |
| 2008-10-31 | 800 | 809 | 767 | 808 | 7,500 | 808 |
| 2008-10-30 | 798 | 809 | 760 | 809 | 9,300 | 809 |
| 2008-10-29 | 765 | 775 | 750 | 759 | 6,500 | 759 |
| 2008-10-28 | 739 | 755 | 710 | 755 | 7,600 | 755 |
| 2008-10-27 | 769 | 792 | 769 | 769 | 2,200 | 769 |
| 2008-10-24 | 800 | 808 | 784 | 798 | 6,600 | 798 |
| 2008-10-23 | 780 | 799 | 765 | 791 | 6,000 | 791 |
| 2008-10-22 | 805 | 805 | 773 | 799 | 4,900 | 799 |
| 2008-10-21 | 783 | 795 | 779 | 793 | 5,400 | 793 |
| 2008-10-20 | 708 | 760 | 708 | 760 | 5,100 | 760 |
| 2008-10-17 | 713 | 725 | 703 | 721 | 4,500 | 721 |
| 2008-10-16 | 690 | 713 | 660 | 713 | 10,300 | 713 |
| 2008-10-15 | 700 | 710 | 696 | 700 | 23,000 | 700 |
| 2008-10-14 | 690 | 712 | 690 | 704 | 18,100 | 704 |
| 2008-10-10 | 719 | 719 | 660 | 661 | 18,200 | 661 |
| 2008-10-09 | 725 | 730 | 684 | 722 | 8,600 | 722 |
| 2008-10-08 | 798 | 798 | 735 | 735 | 8,300 | 735 |
| 2008-10-07 | 734 | 771 | 733 | 768 | 9,100 | 768 |
| 2008-10-06 | 823 | 848 | 823 | 833 | 5,700 | 833 |
| 2008-10-03 | 862 | 868 | 856 | 868 | 2,800 | 868 |
| 2008-10-02 | 883 | 883 | 875 | 882 | 3,400 | 882 |
| 2008-10-01 | 877 | 884 | 870 | 883 | 8,900 | 883 |
| 2008-09-30 | 859 | 878 | 850 | 878 | 7,400 | 878 |
| 2008-09-29 | 861 | 873 | 859 | 864 | 4,500 | 864 |
| 2008-09-26 | 868 | 871 | 855 | 861 | 8,700 | 861 |
| 2008-09-25 | 880 | 880 | 860 | 870 | 4,000 | 870 |
| 2008-09-24 | 863 | 866 | 855 | 865 | 5,700 | 865 |
| 2008-09-22 | 858 | 878 | 858 | 863 | 3,900 | 863 |
| 2008-09-19 | 864 | 880 | 860 | 863 | 6,900 | 863 |
| 2008-09-18 | 864 | 865 | 860 | 865 | 2,400 | 865 |
| 2008-09-17 | 860 | 875 | 840 | 875 | 5,800 | 875 |
| 2008-09-16 | 811 | 864 | 811 | 860 | 8,200 | 860 |
| 2008-09-12 | 872 | 882 | 865 | 881 | 7,200 | 881 |
| 2008-09-11 | 871 | 883 | 871 | 883 | 3,200 | 883 |
| 2008-09-10 | 856 | 873 | 856 | 871 | 4,200 | 871 |
| 2008-09-09 | 860 | 863 | 857 | 861 | 3,700 | 861 |
| 2008-09-08 | 857 | 884 | 857 | 867 | 3,800 | 867 |
| 2008-09-05 | 867 | 882 | 867 | 867 | 3,000 | 867 |
| 2008-09-04 | 888 | 888 | 873 | 877 | 2,800 | 877 |
| 2008-09-03 | 892 | 892 | 886 | 888 | 2,500 | 888 |
| 2008-09-02 | 883 | 895 | 870 | 872 | 3,500 | 872 |
| 2008-09-01 | 894 | 894 | 882 | 882 | 1,900 | 882 |
| 2008-08-29 | 883 | 897 | 883 | 893 | 5,100 | 893 |
| 2008-08-28 | 892 | 892 | 881 | 881 | 3,200 | 881 |
| 2008-08-27 | 890 | 890 | 882 | 882 | 2,900 | 882 |
| 2008-08-26 | 892 | 902 | 890 | 902 | 1,000 | 902 |
| 2008-08-25 | 905 | 905 | 891 | 892 | 3,100 | 892 |
| 2008-08-22 | 895 | 895 | 890 | 891 | 2,000 | 891 |
| 2008-08-21 | 891 | 895 | 879 | 895 | 1,800 | 895 |
| 2008-08-20 | 878 | 889 | 875 | 889 | 2,900 | 889 |
| 2008-08-19 | 882 | 900 | 876 | 900 | 4,800 | 900 |
| 2008-08-18 | 882 | 893 | 882 | 893 | 3,500 | 893 |
| 2008-08-15 | 900 | 900 | 877 | 881 | 4,100 | 881 |
| 2008-08-14 | 875 | 890 | 875 | 885 | 3,800 | 885 |
| 2008-08-13 | 901 | 901 | 880 | 880 | 3,600 | 880 |
| 2008-08-12 | 921 | 930 | 901 | 901 | 5,400 | 901 |
| 2008-08-11 | 931 | 931 | 911 | 921 | 1,600 | 921 |
| 2008-08-08 | 911 | 930 | 911 | 920 | 1,400 | 920 |
| 2008-08-07 | 930 | 930 | 910 | 911 | 3,000 | 911 |
| 2008-08-06 | 915 | 935 | 904 | 933 | 5,400 | 933 |
| 2008-08-05 | 911 | 917 | 904 | 904 | 2,400 | 904 |
| 2008-08-04 | 915 | 915 | 900 | 900 | 2,100 | 900 |
| 2008-08-01 | 914 | 918 | 895 | 915 | 2,400 | 915 |
| 2008-07-31 | 890 | 911 | 890 | 901 | 3,700 | 901 |
| 2008-07-30 | 891 | 906 | 891 | 906 | 900 | 906 |
| 2008-07-29 | 908 | 908 | 886 | 886 | 1,000 | 886 |
| 2008-07-28 | 901 | 915 | 900 | 908 | 1,200 | 908 |
| 2008-07-25 | 905 | 915 | 900 | 900 | 3,400 | 900 |
| 2008-07-24 | 899 | 900 | 890 | 900 | 4,300 | 900 |
| 2008-07-23 | 890 | 899 | 890 | 890 | 4,400 | 890 |
| 2008-07-22 | 885 | 890 | 860 | 890 | 2,100 | 890 |
| 2008-07-18 | 887 | 899 | 875 | 875 | 1,800 | 875 |
| 2008-07-17 | 892 | 899 | 871 | 897 | 2,200 | 897 |
| 2008-07-16 | 895 | 895 | 872 | 892 | 2,200 | 892 |
| 2008-07-15 | 889 | 899 | 874 | 874 | 2,500 | 874 |
| 2008-07-14 | 880 | 899 | 866 | 899 | 3,500 | 899 |
| 2008-07-11 | 880 | 880 | 864 | 880 | 2,600 | 880 |
| 2008-07-10 | 882 | 891 | 878 | 880 | 2,100 | 880 |
| 2008-07-09 | 898 | 908 | 881 | 881 | 2,800 | 881 |
| 2008-07-08 | 908 | 908 | 886 | 908 | 2,200 | 908 |
| 2008-07-07 | 921 | 921 | 906 | 908 | 3,200 | 908 |
| 2008-07-04 | 881 | 892 | 880 | 891 | 2,400 | 891 |
| 2008-07-03 | 898 | 898 | 880 | 880 | 3,600 | 880 |
| 2008-07-02 | 903 | 903 | 895 | 898 | 4,900 | 898 |
| 2008-07-01 | 899 | 927 | 899 | 913 | 2,700 | 913 |
| 2008-06-30 | 898 | 919 | 895 | 919 | 1,800 | 919 |
| 2008-06-27 | 905 | 920 | 890 | 908 | 2,300 | 908 |
| 2008-06-26 | 906 | 921 | 905 | 908 | 2,200 | 908 |
| 2008-06-25 | 921 | 921 | 903 | 906 | 3,600 | 906 |
| 2008-06-24 | 950 | 950 | 938 | 940 | 1,500 | 940 |
| 2008-06-23 | 932 | 947 | 932 | 937 | 4,300 | 937 |
| 2008-06-20 | 949 | 959 | 935 | 935 | 4,700 | 935 |
| 2008-06-19 | 952 | 959 | 938 | 939 | 5,900 | 939 |
| 2008-06-18 | 950 | 960 | 948 | 948 | 2,800 | 948 |
| 2008-06-17 | 949 | 965 | 949 | 949 | 1,100 | 949 |
| 2008-06-16 | 953 | 953 | 942 | 948 | 1,600 | 948 |
| 2008-06-13 | 942 | 945 | 930 | 933 | 12,000 | 933 |
| 2008-06-12 | 940 | 990 | 930 | 970 | 12,000 | 970 |
| 2008-06-11 | 940 | 940 | 920 | 940 | 4,000 | 940 |
| 2008-06-10 | 931 | 940 | 930 | 935 | 1,700 | 935 |
| 2008-06-09 | 932 | 935 | 930 | 930 | 8,300 | 930 |
| 2008-06-06 | 939 | 949 | 931 | 931 | 3,500 | 931 |
| 2008-06-05 | 935 | 939 | 935 | 939 | 1,600 | 939 |
| 2008-06-04 | 920 | 939 | 920 | 937 | 2,700 | 937 |
| 2008-06-03 | 930 | 945 | 916 | 920 | 5,000 | 920 |
| 2008-06-02 | 922 | 939 | 916 | 920 | 3,600 | 920 |
| 2008-05-30 | 930 | 938 | 930 | 932 | 2,100 | 932 |
| 2008-05-29 | 913 | 927 | 913 | 918 | 1,500 | 918 |
| 2008-05-28 | 911 | 924 | 909 | 923 | 7,100 | 923 |
| 2008-05-27 | 904 | 921 | 904 | 921 | 3,500 | 921 |
| 2008-05-26 | 920 | 929 | 903 | 903 | 7,400 | 903 |
| 2008-05-23 | 915 | 930 | 914 | 929 | 4,000 | 929 |
| 2008-05-22 | 912 | 914 | 900 | 914 | 3,900 | 914 |
| 2008-05-21 | 936 | 936 | 922 | 923 | 2,700 | 923 |
| 2008-05-20 | 936 | 936 | 926 | 926 | 1,200 | 926 |
| 2008-05-19 | 928 | 944 | 925 | 937 | 2,100 | 937 |
| 2008-05-16 | 945 | 945 | 923 | 938 | 3,200 | 938 |
| 2008-05-15 | 940 | 945 | 938 | 944 | 3,600 | 944 |
| 2008-05-14 | 920 | 940 | 914 | 940 | 5,600 | 940 |
| 2008-05-13 | 895 | 920 | 895 | 920 | 1,600 | 920 |
| 2008-05-12 | 910 | 910 | 875 | 892 | 7,300 | 892 |
| 2008-05-09 | 945 | 945 | 914 | 915 | 4,700 | 915 |
| 2008-05-08 | 947 | 948 | 935 | 938 | 6,300 | 938 |
| 2008-05-07 | 924 | 941 | 923 | 938 | 7,600 | 938 |
| 2008-05-02 | 910 | 918 | 903 | 903 | 6,800 | 903 |
| 2008-05-01 | 903 | 910 | 903 | 906 | 1,700 | 906 |
| 2008-04-30 | 911 | 912 | 903 | 903 | 2,400 | 903 |
| 2008-04-28 | 893 | 909 | 893 | 908 | 4,600 | 908 |
| 2008-04-25 | 895 | 895 | 889 | 894 | 4,500 | 894 |
| 2008-04-24 | 860 | 860 | 841 | 845 | 2,200 | 845 |
| 2008-04-23 | 863 | 863 | 852 | 852 | 3,300 | 852 |
| 2008-04-22 | 870 | 870 | 855 | 865 | 1,700 | 865 |
| 2008-04-21 | 869 | 874 | 857 | 860 | 4,200 | 860 |
| 2008-04-18 | 859 | 861 | 857 | 859 | 5,700 | 859 |
| 2008-04-17 | 856 | 866 | 856 | 860 | 5,900 | 860 |
| 2008-04-16 | 861 | 870 | 856 | 856 | 11,700 | 856 |
| 2008-04-15 | 861 | 872 | 853 | 872 | 1,200 | 872 |
| 2008-04-14 | 870 | 870 | 832 | 851 | 3,400 | 851 |
| 2008-04-11 | 875 | 893 | 852 | 893 | 3,000 | 893 |
| 2008-04-10 | 893 | 895 | 872 | 872 | 1,300 | 872 |
| 2008-04-09 | 894 | 894 | 884 | 893 | 600 | 893 |
| 2008-04-08 | 897 | 897 | 881 | 881 | 1,100 | 881 |
| 2008-04-07 | 897 | 897 | 879 | 879 | 1,700 | 879 |
| 2008-04-04 | 880 | 900 | 880 | 898 | 1,100 | 898 |
| 2008-04-03 | 900 | 905 | 870 | 870 | 4,400 | 870 |
| 2008-04-02 | 879 | 900 | 872 | 900 | 2,800 | 900 |
| 2008-04-01 | 865 | 899 | 853 | 890 | 6,400 | 890 |
| 2008-03-31 | 875 | 880 | 865 | 865 | 4,900 | 865 |
| 2008-03-28 | 850 | 885 | 841 | 885 | 4,300 | 885 |
| 2008-03-27 | 830 | 850 | 830 | 849 | 3,000 | 849 |
| 2008-03-26 | 814 | 838 | 814 | 837 | 5,700 | 837 |
| 2008-03-25 | 810 | 814 | 795 | 813 | 5,900 | 813 |
| 2008-03-24 | 800 | 811 | 800 | 800 | 4,700 | 800 |
| 2008-03-21 | 790 | 800 | 783 | 795 | 10,900 | 795 |
| 2008-03-19 | 790 | 790 | 750 | 780 | 5,500 | 780 |
| 2008-03-18 | 782 | 782 | 772 | 779 | 2,600 | 779 |
| 2008-03-17 | 751 | 770 | 746 | 769 | 4,800 | 769 |
| 2008-03-14 | 790 | 792 | 773 | 773 | 11,500 | 773 |
| 2008-03-13 | 773 | 778 | 770 | 770 | 5,800 | 770 |
| 2008-03-12 | 810 | 810 | 771 | 790 | 8,000 | 790 |
| 2008-03-11 | 783 | 801 | 783 | 786 | 5,100 | 786 |
| 2008-03-10 | 783 | 813 | 783 | 813 | 2,400 | 813 |
| 2008-03-07 | 823 | 823 | 814 | 821 | 3,000 | 821 |
| 2008-03-06 | 833 | 843 | 820 | 833 | 5,800 | 833 |
| 2008-03-05 | 845 | 856 | 833 | 833 | 4,700 | 833 |
| 2008-03-04 | 851 | 871 | 840 | 846 | 3,200 | 846 |
| 2008-03-03 | 870 | 870 | 845 | 852 | 3,600 | 852 |
| 2008-02-29 | 894 | 894 | 866 | 893 | 5,400 | 893 |
| 2008-02-28 | 880 | 894 | 866 | 894 | 4,300 | 894 |
| 2008-02-27 | 891 | 891 | 871 | 890 | 3,400 | 890 |
| 2008-02-26 | 877 | 880 | 869 | 871 | 3,300 | 871 |
| 2008-02-25 | 878 | 880 | 869 | 877 | 5,300 | 877 |
| 2008-02-22 | 870 | 874 | 855 | 862 | 2,600 | 862 |
| 2008-02-21 | 882 | 902 | 856 | 871 | 7,400 | 871 |
| 2008-02-20 | 895 | 899 | 879 | 892 | 4,100 | 892 |
| 2008-02-19 | 920 | 929 | 885 | 888 | 4,200 | 888 |
| 2008-02-18 | 916 | 930 | 915 | 930 | 6,400 | 930 |
| 2008-02-15 | 923 | 925 | 910 | 916 | 2,800 | 916 |
| 2008-02-14 | 905 | 925 | 905 | 925 | 2,100 | 925 |
| 2008-02-13 | 881 | 908 | 880 | 890 | 7,900 | 890 |
| 2008-02-12 | 877 | 914 | 875 | 890 | 7,000 | 890 |
| 2008-02-08 | 910 | 918 | 890 | 900 | 2,500 | 900 |
| 2008-02-07 | 894 | 910 | 890 | 910 | 5,900 | 910 |
| 2008-02-06 | 895 | 895 | 871 | 871 | 4,100 | 871 |
| 2008-02-05 | 945 | 945 | 899 | 940 | 1,400 | 940 |
| 2008-02-04 | 949 | 949 | 940 | 948 | 3,800 | 948 |
| 2008-02-01 | 922 | 922 | 912 | 913 | 1,000 | 913 |
| 2008-01-31 | 895 | 940 | 890 | 940 | 12,600 | 940 |
| 2008-01-30 | 865 | 894 | 857 | 894 | 4,400 | 894 |
| 2008-01-29 | 861 | 890 | 853 | 890 | 5,600 | 890 |
| 2008-01-28 | 825 | 871 | 825 | 871 | 13,800 | 871 |
| 2008-01-25 | 890 | 895 | 881 | 895 | 7,100 | 895 |
| 2008-01-24 | 812 | 860 | 800 | 860 | 10,700 | 860 |
| 2008-01-23 | 809 | 840 | 769 | 829 | 20,900 | 829 |
| 2008-01-22 | 882 | 882 | 810 | 810 | 11,200 | 810 |
| 2008-01-21 | 866 | 883 | 850 | 883 | 7,200 | 883 |
| 2008-01-18 | 870 | 883 | 870 | 883 | 4,700 | 883 |
| 2008-01-17 | 881 | 899 | 872 | 899 | 10,200 | 899 |
| 2008-01-16 | 901 | 910 | 888 | 904 | 11,700 | 904 |
| 2008-01-15 | 936 | 936 | 905 | 935 | 9,800 | 935 |
| 2008-01-11 | 949 | 957 | 928 | 956 | 5,000 | 956 |
| 2008-01-10 | 935 | 965 | 927 | 958 | 3,700 | 958 |
| 2008-01-09 | 938 | 972 | 912 | 968 | 10,800 | 968 |
| 2008-01-08 | 971 | 971 | 927 | 927 | 10,100 | 927 |
| 2008-01-07 | 966 | 980 | 958 | 980 | 4,800 | 980 |
| 2008-01-04 | 981 | 999 | 969 | 999 | 3,300 | 999 |
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
