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