5187 クリエートメディック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 865 | 880 | 865 | 865 | 2,600 | 865 |
| 2009-12-29 | 880 | 880 | 865 | 878 | 2,700 | 878 |
| 2009-12-28 | 862 | 880 | 862 | 880 | 3,700 | 880 |
| 2009-12-25 | 893 | 896 | 882 | 890 | 4,700 | 890 |
| 2009-12-24 | 888 | 895 | 886 | 894 | 9,500 | 894 |
| 2009-12-22 | 882 | 889 | 878 | 888 | 7,300 | 888 |
| 2009-12-21 | 886 | 886 | 882 | 882 | 3,600 | 882 |
| 2009-12-18 | 877 | 888 | 877 | 886 | 4,700 | 886 |
| 2009-12-17 | 874 | 884 | 874 | 884 | 6,900 | 884 |
| 2009-12-16 | 877 | 877 | 873 | 874 | 2,300 | 874 |
| 2009-12-15 | 874 | 874 | 866 | 866 | 5,600 | 866 |
| 2009-12-14 | 870 | 879 | 866 | 874 | 3,200 | 874 |
| 2009-12-11 | 882 | 882 | 862 | 870 | 6,500 | 870 |
| 2009-12-10 | 865 | 874 | 865 | 872 | 4,400 | 872 |
| 2009-12-09 | 871 | 880 | 852 | 870 | 2,700 | 870 |
| 2009-12-08 | 870 | 890 | 870 | 881 | 2,700 | 881 |
| 2009-12-07 | 889 | 895 | 863 | 870 | 5,300 | 870 |
| 2009-12-04 | 872 | 880 | 859 | 880 | 3,500 | 880 |
| 2009-12-03 | 849 | 869 | 845 | 867 | 7,600 | 867 |
| 2009-12-02 | 831 | 850 | 830 | 839 | 5,500 | 839 |
| 2009-12-01 | 811 | 829 | 810 | 828 | 11,100 | 828 |
| 2009-11-30 | 796 | 814 | 796 | 809 | 3,700 | 809 |
| 2009-11-27 | 788 | 817 | 788 | 798 | 9,500 | 798 |
| 2009-11-26 | 810 | 820 | 800 | 818 | 5,500 | 818 |
| 2009-11-25 | 814 | 821 | 812 | 813 | 5,500 | 813 |
| 2009-11-24 | 844 | 845 | 817 | 824 | 6,800 | 824 |
| 2009-11-20 | 844 | 854 | 843 | 844 | 4,200 | 844 |
| 2009-11-19 | 855 | 858 | 849 | 854 | 3,000 | 854 |
| 2009-11-18 | 856 | 866 | 855 | 855 | 3,400 | 855 |
| 2009-11-17 | 876 | 876 | 857 | 861 | 8,100 | 861 |
| 2009-11-16 | 873 | 880 | 863 | 876 | 3,900 | 876 |
| 2009-11-13 | 885 | 889 | 882 | 883 | 3,500 | 883 |
| 2009-11-12 | 897 | 897 | 886 | 886 | 8,300 | 886 |
| 2009-11-11 | 893 | 900 | 892 | 896 | 1,900 | 896 |
| 2009-11-10 | 898 | 898 | 891 | 896 | 5,600 | 896 |
| 2009-11-09 | 898 | 898 | 886 | 895 | 4,500 | 895 |
| 2009-11-06 | 895 | 900 | 886 | 891 | 10,100 | 891 |
| 2009-11-05 | 893 | 899 | 885 | 899 | 6,000 | 899 |
| 2009-11-04 | 888 | 902 | 888 | 902 | 5,000 | 902 |
| 2009-11-02 | 895 | 898 | 890 | 898 | 5,500 | 898 |
| 2009-10-30 | 907 | 907 | 899 | 902 | 4,700 | 902 |
| 2009-10-29 | 902 | 908 | 901 | 908 | 7,100 | 908 |
| 2009-10-28 | 911 | 911 | 901 | 909 | 4,700 | 909 |
| 2009-10-27 | 910 | 911 | 900 | 911 | 9,200 | 911 |
| 2009-10-26 | 906 | 910 | 898 | 908 | 8,700 | 908 |
| 2009-10-23 | 906 | 906 | 896 | 896 | 3,500 | 896 |
| 2009-10-22 | 905 | 905 | 892 | 899 | 5,100 | 899 |
| 2009-10-21 | 906 | 908 | 899 | 903 | 2,400 | 903 |
| 2009-10-20 | 904 | 908 | 895 | 906 | 4,400 | 906 |
| 2009-10-19 | 907 | 907 | 900 | 904 | 2,400 | 904 |
| 2009-10-16 | 900 | 900 | 890 | 899 | 4,200 | 899 |
| 2009-10-15 | 899 | 900 | 887 | 893 | 5,400 | 893 |
| 2009-10-14 | 899 | 899 | 892 | 897 | 3,800 | 897 |
| 2009-10-13 | 898 | 899 | 893 | 894 | 2,700 | 894 |
| 2009-10-09 | 904 | 904 | 891 | 896 | 5,600 | 896 |
| 2009-10-08 | 897 | 903 | 887 | 903 | 3,200 | 903 |
| 2009-10-07 | 869 | 898 | 869 | 894 | 5,900 | 894 |
| 2009-10-06 | 872 | 897 | 866 | 868 | 7,200 | 868 |
| 2009-10-05 | 892 | 892 | 870 | 870 | 5,300 | 870 |
| 2009-10-02 | 906 | 906 | 890 | 892 | 14,700 | 892 |
| 2009-10-01 | 906 | 910 | 906 | 906 | 12,300 | 906 |
| 2009-09-30 | 905 | 909 | 901 | 909 | 5,600 | 909 |
| 2009-09-29 | 900 | 907 | 900 | 906 | 5,600 | 906 |
| 2009-09-28 | 908 | 908 | 899 | 905 | 7,700 | 905 |
| 2009-09-25 | 910 | 910 | 899 | 901 | 5,700 | 901 |
| 2009-09-24 | 897 | 906 | 897 | 906 | 7,600 | 906 |
| 2009-09-18 | 898 | 901 | 894 | 896 | 10,600 | 896 |
| 2009-09-17 | 898 | 903 | 898 | 901 | 3,700 | 901 |
| 2009-09-16 | 900 | 905 | 898 | 900 | 3,200 | 900 |
| 2009-09-15 | 904 | 910 | 898 | 905 | 12,000 | 905 |
| 2009-09-14 | 904 | 907 | 897 | 904 | 8,600 | 904 |
| 2009-09-11 | 912 | 912 | 901 | 904 | 12,200 | 904 |
| 2009-09-10 | 901 | 912 | 901 | 910 | 8,800 | 910 |
| 2009-09-09 | 902 | 905 | 900 | 901 | 4,700 | 901 |
| 2009-09-08 | 902 | 905 | 897 | 902 | 4,300 | 902 |
| 2009-09-07 | 903 | 907 | 898 | 902 | 6,800 | 902 |
| 2009-09-04 | 900 | 902 | 898 | 902 | 8,000 | 902 |
| 2009-09-03 | 904 | 904 | 900 | 901 | 5,000 | 901 |
| 2009-09-02 | 907 | 907 | 901 | 901 | 14,400 | 901 |
| 2009-09-01 | 910 | 912 | 907 | 909 | 5,500 | 909 |
| 2009-08-31 | 911 | 917 | 910 | 910 | 9,100 | 910 |
| 2009-08-28 | 910 | 915 | 910 | 912 | 10,900 | 912 |
| 2009-08-27 | 914 | 916 | 909 | 913 | 14,400 | 913 |
| 2009-08-26 | 914 | 918 | 914 | 916 | 20,100 | 916 |
| 2009-08-25 | 915 | 929 | 908 | 913 | 57,400 | 913 |
| 2009-08-24 | 935 | 946 | 935 | 935 | 7,700 | 935 |
| 2009-08-21 | 937 | 938 | 923 | 926 | 8,700 | 926 |
| 2009-08-20 | 919 | 931 | 919 | 931 | 5,700 | 931 |
| 2009-08-19 | 915 | 920 | 912 | 920 | 7,900 | 920 |
| 2009-08-18 | 910 | 910 | 904 | 910 | 5,000 | 910 |
| 2009-08-17 | 905 | 915 | 905 | 910 | 9,000 | 910 |
| 2009-08-14 | 900 | 910 | 900 | 904 | 5,500 | 904 |
| 2009-08-13 | 908 | 909 | 900 | 907 | 4,400 | 907 |
| 2009-08-12 | 907 | 908 | 897 | 908 | 3,500 | 908 |
| 2009-08-11 | 885 | 909 | 885 | 908 | 5,500 | 908 |
| 2009-08-10 | 902 | 903 | 890 | 890 | 5,300 | 890 |
| 2009-08-07 | 904 | 910 | 898 | 900 | 4,600 | 900 |
| 2009-08-06 | 908 | 911 | 903 | 907 | 5,900 | 907 |
| 2009-08-05 | 906 | 910 | 902 | 907 | 5,100 | 907 |
| 2009-08-04 | 910 | 910 | 905 | 910 | 8,100 | 910 |
| 2009-08-03 | 902 | 909 | 891 | 909 | 4,200 | 909 |
| 2009-07-31 | 904 | 904 | 902 | 902 | 1,900 | 902 |
| 2009-07-30 | 892 | 904 | 892 | 900 | 3,700 | 900 |
| 2009-07-29 | 894 | 906 | 890 | 904 | 2,700 | 904 |
| 2009-07-28 | 902 | 903 | 889 | 894 | 5,900 | 894 |
| 2009-07-27 | 910 | 910 | 900 | 901 | 6,200 | 901 |
| 2009-07-24 | 898 | 900 | 890 | 900 | 9,900 | 900 |
| 2009-07-23 | 894 | 897 | 890 | 895 | 3,900 | 895 |
| 2009-07-22 | 892 | 896 | 885 | 893 | 1,700 | 893 |
| 2009-07-21 | 890 | 897 | 885 | 885 | 3,100 | 885 |
| 2009-07-17 | 867 | 887 | 866 | 870 | 2,800 | 870 |
| 2009-07-16 | 863 | 890 | 863 | 870 | 3,500 | 870 |
| 2009-07-15 | 883 | 887 | 862 | 862 | 13,100 | 862 |
| 2009-07-14 | 907 | 907 | 883 | 883 | 5,200 | 883 |
| 2009-07-13 | 907 | 908 | 895 | 895 | 12,100 | 895 |
| 2009-07-10 | 907 | 912 | 904 | 910 | 5,500 | 910 |
| 2009-07-09 | 906 | 911 | 905 | 910 | 6,200 | 910 |
| 2009-07-08 | 908 | 914 | 907 | 908 | 3,800 | 908 |
| 2009-07-07 | 913 | 918 | 905 | 918 | 4,600 | 918 |
| 2009-07-06 | 911 | 919 | 906 | 907 | 7,400 | 907 |
| 2009-07-03 | 905 | 910 | 902 | 907 | 10,500 | 907 |
| 2009-07-02 | 919 | 919 | 904 | 905 | 3,300 | 905 |
| 2009-07-01 | 900 | 919 | 900 | 914 | 8,200 | 914 |
| 2009-06-30 | 899 | 910 | 892 | 898 | 10,900 | 898 |
| 2009-06-29 | 906 | 920 | 903 | 919 | 8,900 | 919 |
| 2009-06-26 | 905 | 909 | 904 | 905 | 7,000 | 905 |
| 2009-06-25 | 898 | 904 | 886 | 904 | 13,200 | 904 |
| 2009-06-24 | 908 | 909 | 900 | 900 | 6,400 | 900 |
| 2009-06-23 | 903 | 903 | 891 | 901 | 6,500 | 901 |
| 2009-06-22 | 890 | 903 | 886 | 895 | 7,400 | 895 |
| 2009-06-19 | 899 | 900 | 885 | 885 | 5,900 | 885 |
| 2009-06-18 | 890 | 900 | 888 | 891 | 6,600 | 891 |
| 2009-06-17 | 900 | 912 | 890 | 890 | 10,300 | 890 |
| 2009-06-16 | 903 | 903 | 891 | 891 | 11,700 | 891 |
| 2009-06-15 | 907 | 907 | 902 | 905 | 4,100 | 905 |
| 2009-06-12 | 899 | 908 | 898 | 907 | 10,000 | 907 |
| 2009-06-11 | 900 | 903 | 895 | 898 | 3,900 | 898 |
| 2009-06-10 | 898 | 904 | 892 | 903 | 6,800 | 903 |
| 2009-06-09 | 879 | 902 | 879 | 897 | 3,400 | 897 |
| 2009-06-08 | 887 | 909 | 887 | 909 | 9,000 | 909 |
| 2009-06-05 | 872 | 885 | 871 | 885 | 4,400 | 885 |
| 2009-06-04 | 870 | 884 | 870 | 872 | 5,700 | 872 |
| 2009-06-03 | 859 | 872 | 859 | 871 | 6,300 | 871 |
| 2009-06-02 | 885 | 886 | 866 | 869 | 7,300 | 869 |
| 2009-06-01 | 874 | 882 | 863 | 865 | 9,600 | 865 |
| 2009-05-29 | 861 | 874 | 860 | 864 | 7,700 | 864 |
| 2009-05-28 | 857 | 862 | 853 | 855 | 8,300 | 855 |
| 2009-05-27 | 843 | 875 | 843 | 853 | 5,800 | 853 |
| 2009-05-26 | 840 | 851 | 833 | 849 | 6,500 | 849 |
| 2009-05-25 | 835 | 839 | 832 | 838 | 7,000 | 838 |
| 2009-05-22 | 823 | 830 | 813 | 824 | 6,000 | 824 |
| 2009-05-21 | 819 | 822 | 812 | 822 | 10,800 | 822 |
| 2009-05-20 | 820 | 821 | 815 | 818 | 4,100 | 818 |
| 2009-05-19 | 810 | 814 | 808 | 814 | 4,500 | 814 |
| 2009-05-18 | 806 | 806 | 805 | 805 | 3,400 | 805 |
| 2009-05-15 | 804 | 806 | 803 | 806 | 7,500 | 806 |
| 2009-05-14 | 812 | 812 | 802 | 806 | 10,600 | 806 |
| 2009-05-13 | 815 | 817 | 812 | 817 | 6,500 | 817 |
| 2009-05-12 | 819 | 819 | 814 | 815 | 7,300 | 815 |
| 2009-05-11 | 820 | 820 | 805 | 819 | 9,000 | 819 |
| 2009-05-08 | 840 | 840 | 818 | 822 | 8,100 | 822 |
| 2009-05-07 | 832 | 832 | 820 | 821 | 7,900 | 821 |
| 2009-05-01 | 830 | 839 | 821 | 822 | 2,100 | 822 |
| 2009-04-30 | 828 | 840 | 816 | 840 | 5,700 | 840 |
| 2009-04-28 | 824 | 830 | 819 | 830 | 7,100 | 830 |
| 2009-04-27 | 830 | 850 | 816 | 824 | 9,800 | 824 |
| 2009-04-24 | 862 | 862 | 818 | 820 | 10,100 | 820 |
| 2009-04-23 | 824 | 825 | 815 | 822 | 5,800 | 822 |
| 2009-04-22 | 815 | 832 | 815 | 823 | 5,200 | 823 |
| 2009-04-21 | 826 | 826 | 812 | 812 | 3,700 | 812 |
| 2009-04-20 | 823 | 843 | 817 | 817 | 17,000 | 817 |
| 2009-04-17 | 823 | 823 | 813 | 813 | 5,300 | 813 |
| 2009-04-16 | 812 | 818 | 810 | 813 | 3,400 | 813 |
| 2009-04-15 | 805 | 813 | 805 | 812 | 3,700 | 812 |
| 2009-04-14 | 809 | 813 | 807 | 807 | 3,000 | 807 |
| 2009-04-13 | 803 | 818 | 803 | 818 | 2,100 | 818 |
| 2009-04-10 | 806 | 824 | 806 | 811 | 3,000 | 811 |
| 2009-04-09 | 804 | 815 | 797 | 813 | 4,500 | 813 |
| 2009-04-08 | 811 | 811 | 795 | 796 | 4,200 | 796 |
| 2009-04-07 | 792 | 803 | 791 | 803 | 3,000 | 803 |
| 2009-04-06 | 801 | 806 | 798 | 798 | 7,200 | 798 |
| 2009-04-03 | 799 | 799 | 793 | 796 | 5,900 | 796 |
| 2009-04-02 | 784 | 795 | 784 | 795 | 8,100 | 795 |
| 2009-04-01 | 792 | 794 | 781 | 790 | 10,900 | 790 |
| 2009-03-31 | 790 | 799 | 783 | 792 | 8,900 | 792 |
| 2009-03-30 | 792 | 798 | 790 | 790 | 8,500 | 790 |
| 2009-03-27 | 792 | 798 | 788 | 788 | 9,500 | 788 |
| 2009-03-26 | 799 | 799 | 788 | 799 | 9,000 | 799 |
| 2009-03-25 | 797 | 797 | 786 | 793 | 5,700 | 793 |
| 2009-03-24 | 792 | 792 | 787 | 787 | 6,800 | 787 |
| 2009-03-23 | 782 | 792 | 781 | 792 | 6,300 | 792 |
| 2009-03-19 | 795 | 796 | 783 | 783 | 3,100 | 783 |
| 2009-03-18 | 790 | 799 | 783 | 792 | 3,700 | 792 |
| 2009-03-17 | 795 | 798 | 773 | 790 | 7,400 | 790 |
| 2009-03-16 | 800 | 800 | 787 | 797 | 5,000 | 797 |
| 2009-03-13 | 743 | 789 | 743 | 785 | 10,700 | 785 |
| 2009-03-12 | 775 | 776 | 767 | 770 | 5,100 | 770 |
| 2009-03-11 | 804 | 804 | 774 | 775 | 3,400 | 775 |
| 2009-03-10 | 774 | 777 | 770 | 776 | 1,000 | 776 |
| 2009-03-09 | 763 | 777 | 763 | 768 | 2,300 | 768 |
| 2009-03-06 | 797 | 797 | 778 | 791 | 4,200 | 791 |
| 2009-03-05 | 779 | 796 | 772 | 796 | 3,900 | 796 |
| 2009-03-04 | 753 | 777 | 745 | 768 | 4,500 | 768 |
| 2009-03-03 | 758 | 770 | 753 | 761 | 3,700 | 761 |
| 2009-03-02 | 771 | 777 | 771 | 771 | 1,100 | 771 |
| 2009-02-27 | 769 | 794 | 769 | 794 | 3,500 | 794 |
| 2009-02-26 | 756 | 784 | 756 | 784 | 5,400 | 784 |
| 2009-02-25 | 761 | 761 | 754 | 755 | 1,700 | 755 |
| 2009-02-24 | 735 | 744 | 735 | 737 | 1,500 | 737 |
| 2009-02-23 | 735 | 749 | 730 | 745 | 3,900 | 745 |
| 2009-02-20 | 753 | 763 | 733 | 743 | 3,300 | 743 |
| 2009-02-19 | 749 | 758 | 720 | 758 | 5,400 | 758 |
| 2009-02-18 | 761 | 761 | 736 | 746 | 5,600 | 746 |
| 2009-02-17 | 771 | 771 | 756 | 761 | 11,900 | 761 |
| 2009-02-16 | 771 | 775 | 771 | 775 | 3,000 | 775 |
| 2009-02-13 | 775 | 776 | 771 | 774 | 6,100 | 774 |
| 2009-02-12 | 781 | 782 | 776 | 777 | 8,100 | 777 |
| 2009-02-10 | 794 | 796 | 791 | 791 | 5,300 | 791 |
| 2009-02-09 | 796 | 800 | 791 | 791 | 11,300 | 791 |
| 2009-02-06 | 795 | 795 | 790 | 794 | 2,100 | 794 |
| 2009-02-05 | 796 | 798 | 780 | 796 | 2,600 | 796 |
| 2009-02-04 | 790 | 804 | 790 | 797 | 1,000 | 797 |
| 2009-02-03 | 773 | 806 | 773 | 795 | 2,500 | 795 |
| 2009-02-02 | 775 | 800 | 768 | 791 | 5,500 | 791 |
| 2009-01-30 | 772 | 785 | 771 | 783 | 5,200 | 783 |
| 2009-01-29 | 785 | 785 | 779 | 782 | 3,700 | 782 |
| 2009-01-28 | 786 | 786 | 776 | 784 | 2,600 | 784 |
| 2009-01-27 | 785 | 788 | 775 | 786 | 3,100 | 786 |
| 2009-01-26 | 788 | 789 | 779 | 782 | 1,700 | 782 |
| 2009-01-23 | 792 | 792 | 776 | 782 | 3,000 | 782 |
| 2009-01-22 | 798 | 798 | 781 | 781 | 2,500 | 781 |
| 2009-01-21 | 780 | 796 | 780 | 794 | 2,800 | 794 |
| 2009-01-20 | 784 | 789 | 781 | 782 | 2,100 | 782 |
| 2009-01-19 | 791 | 792 | 782 | 790 | 1,200 | 790 |
| 2009-01-16 | 794 | 794 | 782 | 792 | 2,500 | 792 |
| 2009-01-15 | 780 | 793 | 780 | 784 | 3,300 | 784 |
| 2009-01-14 | 782 | 791 | 781 | 781 | 2,100 | 781 |
| 2009-01-13 | 807 | 807 | 783 | 783 | 4,700 | 783 |
| 2009-01-09 | 829 | 829 | 809 | 809 | 3,400 | 809 |
| 2009-01-08 | 805 | 816 | 804 | 816 | 2,100 | 816 |
| 2009-01-07 | 830 | 830 | 802 | 805 | 4,100 | 805 |
| 2009-01-06 | 820 | 824 | 815 | 824 | 1,600 | 824 |
| 2009-01-05 | 820 | 820 | 815 | 815 | 200 | 815 |
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