5187 クリエートメディック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	852	852	842	849	3,800	849
2010-12-29	856	858	841	855	4,300	855
2010-12-28	858	859	855	859	3,300	859
2010-12-27	875	876	872	876	5,400	876
2010-12-24	875	876	873	875	5,100	875
2010-12-22	875	875	872	875	7,100	875
2010-12-21	870	875	870	873	7,200	873
2010-12-20	869	870	865	870	5,100	870
2010-12-17	869	869	860	864	4,700	864
2010-12-16	863	868	860	864	11,100	864
2010-12-15	877	877	871	873	3,400	873
2010-12-14	870	877	860	870	12,000	870
2010-12-13	866	870	860	870	8,100	870
2010-12-10	856	866	855	863	13,800	863
2010-12-09	873	873	858	861	12,700	861
2010-12-08	858	878	858	878	12,400	878
2010-12-07	854	860	850	860	10,500	860
2010-12-06	840	842	834	841	8,100	841
2010-12-03	840	841	835	840	9,400	840
2010-12-02	852	855	838	838	6,100	838
2010-12-01	840	846	840	840	1,300	840
2010-11-30	846	852	840	840	5,400	840
2010-11-29	844	854	844	846	2,700	846
2010-11-26	835	856	835	844	5,100	844
2010-11-25	854	854	835	835	2,300	835
2010-11-24	839	857	839	856	3,500	856
2010-11-22	837	843	837	841	2,700	841
2010-11-19	835	839	833	839	3,200	839
2010-11-18	830	833	830	831	1,700	831
2010-11-17	826	829	826	829	1,400	829
2010-11-16	836	836	825	835	1,900	835
2010-11-15	825	828	821	821	2,000	821
2010-11-12	828	832	823	823	3,100	823
2010-11-11	827	828	818	828	2,800	828
2010-11-10	824	825	816	822	5,500	822
2010-11-09	824	825	823	823	1,100	823
2010-11-08	826	826	817	822	2,000	822
2010-11-05	810	827	809	824	7,200	824
2010-11-04	802	810	802	808	2,700	808
2010-11-02	802	804	799	803	6,600	803
2010-11-01	806	809	801	801	3,600	801
2010-10-29	802	813	802	806	4,400	806
2010-10-28	808	811	800	802	11,100	802
2010-10-27	808	813	806	807	6,100	807
2010-10-26	802	809	800	808	9,800	808
2010-10-25	823	823	803	803	8,300	803
2010-10-22	806	814	800	808	10,100	808
2010-10-21	807	817	804	804	13,300	804
2010-10-20	817	822	807	807	8,000	807
2010-10-19	815	820	810	817	8,400	817
2010-10-18	816	821	815	818	3,000	818
2010-10-15	825	825	815	816	3,000	816
2010-10-14	823	829	823	825	2,200	825
2010-10-13	822	824	822	823	2,400	823
2010-10-12	850	850	822	822	6,500	822
2010-10-08	840	847	838	844	5,100	844
2010-10-07	848	849	841	848	2,900	848
2010-10-06	840	855	840	855	3,100	855
2010-10-05	847	847	836	836	2,200	836
2010-10-04	840	842	837	837	1,300	837
2010-10-01	854	856	834	845	2,000	845
2010-09-30	857	870	851	868	9,200	868
2010-09-29	844	867	844	867	3,100	867
2010-09-28	848	854	847	854	2,900	854
2010-09-27	832	850	831	850	1,700	850
2010-09-24	850	850	827	830	5,200	830
2010-09-22	830	840	825	828	2,300	828
2010-09-21	836	839	833	833	1,200	833
2010-09-17	828	840	828	836	2,800	836
2010-09-16	836	837	831	832	1,400	832
2010-09-15	835	839	834	836	4,400	836
2010-09-14	830	830	823	829	1,400	829
2010-09-13	830	830	823	828	1,200	828
2010-09-10	830	830	818	828	12,200	828
2010-09-09	812	818	812	813	7,000	813
2010-09-08	811	813	811	812	1,600	812
2010-09-07	816	820	810	810	1,500	810
2010-09-06	811	818	811	817	2,200	817
2010-09-03	819	819	819	819	1,300	819
2010-09-02	820	820	810	816	3,200	816
2010-09-01	819	820	809	810	3,100	810
2010-08-31	827	827	808	808	3,500	808
2010-08-30	820	830	820	828	3,200	828
2010-08-27	813	820	813	820	4,300	820
2010-08-26	817	820	811	816	3,000	816
2010-08-25	815	815	806	808	4,300	808
2010-08-24	811	816	811	816	3,200	816
2010-08-23	811	817	811	811	2,900	811
2010-08-20	817	817	815	816	1,100	816
2010-08-19	820	821	816	817	2,200	817
2010-08-18	820	820	814	820	2,100	820
2010-08-17	805	819	805	818	1,400	818
2010-08-16	816	819	804	804	2,800	804
2010-08-13	811	818	811	816	2,800	816
2010-08-12	811	817	811	814	4,000	814
2010-08-11	820	820	817	818	11,000	818
2010-08-10	825	826	822	822	3,900	822
2010-08-09	825	829	823	825	9,800	825
2010-08-06	832	834	825	825	5,300	825
2010-08-05	825	834	825	832	2,500	832
2010-08-04	832	840	822	823	9,100	823
2010-08-03	838	844	832	832	5,200	832
2010-08-02	836	844	836	844	1,000	844
2010-07-30	841	843	836	836	3,500	836
2010-07-29	853	853	842	842	2,000	842
2010-07-28	840	852	840	852	2,700	852
2010-07-27	839	844	836	839	1,300	839
2010-07-26	853	853	837	840	2,100	840
2010-07-23	846	849	838	838	2,200	838
2010-07-22	832	840	831	831	3,300	831
2010-07-21	845	885	837	837	4,300	837
2010-07-20	850	855	846	846	700	846
2010-07-16	853	862	843	862	2,200	862
2010-07-15	854	855	852	852	1,900	852
2010-07-14	867	867	853	858	2,600	858
2010-07-13	855	860	855	855	1,600	855
2010-07-12	854	854	854	854	100	854
2010-07-09	868	868	850	850	2,000	850
2010-07-08	859	865	858	864	1,900	864
2010-07-07	868	868	845	846	3,600	846
2010-07-06	869	869	842	848	2,400	848
2010-07-05	841	865	840	865	4,000	865
2010-07-02	852	852	841	841	3,600	841
2010-07-01	860	860	844	854	1,900	854
2010-06-30	844	860	840	860	3,900	860
2010-06-29	870	870	859	859	2,500	859
2010-06-28	853	867	853	865	2,900	865
2010-06-25	890	890	880	890	3,000	890
2010-06-24	887	889	880	880	800	880
2010-06-23	876	890	875	887	2,900	887
2010-06-22	890	890	875	890	1,100	890
2010-06-21	880	890	874	890	2,100	890
2010-06-18	873	879	873	879	2,100	879
2010-06-17	875	878	867	878	1,100	878
2010-06-16	879	879	867	873	2,100	873
2010-06-15	870	879	866	867	2,600	867
2010-06-14	874	879	859	863	4,000	863
2010-06-11	871	874	854	874	9,800	874
2010-06-10	850	865	850	855	4,100	855
2010-06-09	851	855	848	855	4,200	855
2010-06-08	851	865	850	850	4,000	850
2010-06-07	865	869	855	856	3,300	856
2010-06-04	870	872	861	872	2,600	872
2010-06-03	857	868	856	860	3,600	860
2010-06-02	855	870	854	856	2,800	856
2010-06-01	853	874	853	860	2,700	860
2010-05-31	847	862	847	855	3,500	855
2010-05-28	847	856	845	847	5,600	847
2010-05-27	845	864	844	845	5,500	845
2010-05-26	842	860	840	846	3,300	846
2010-05-25	866	866	850	851	6,300	851
2010-05-24	852	855	851	851	3,300	851
2010-05-21	852	857	850	854	5,800	854
2010-05-20	860	900	859	865	7,600	865
2010-05-19	878	878	862	866	2,700	866
2010-05-18	865	882	864	882	2,300	882
2010-05-17	881	886	863	866	6,800	866
2010-05-14	884	891	881	883	2,600	883
2010-05-13	892	892	879	885	2,600	885
2010-05-12	876	890	876	886	2,300	886
2010-05-11	871	891	871	891	4,800	891
2010-05-10	874	885	868	874	4,700	874
2010-05-07	893	893	874	874	9,200	874
2010-05-06	900	903	893	894	6,500	894
2010-04-30	912	914	912	913	4,500	913
2010-04-28	903	912	897	912	5,700	912
2010-04-27	900	913	900	913	4,000	913
2010-04-26	908	915	903	910	5,100	910
2010-04-23	910	910	895	906	5,400	906
2010-04-22	900	907	891	907	4,100	907
2010-04-21	883	907	883	907	4,900	907
2010-04-20	880	901	880	881	4,400	881
2010-04-19	900	910	888	888	6,700	888
2010-04-16	906	906	901	906	2,400	906
2010-04-15	904	908	902	903	8,400	903
2010-04-14	910	910	902	902	6,500	902
2010-04-13	915	915	904	904	4,200	904
2010-04-12	909	916	908	910	4,800	910
2010-04-09	909	909	896	902	2,600	902
2010-04-08	907	907	899	899	3,600	899
2010-04-07	904	907	898	907	6,600	907
2010-04-06	895	901	895	897	5,500	897
2010-04-05	905	905	898	899	3,200	899
2010-04-02	908	908	893	898	3,100	898
2010-04-01	880	907	879	891	20,600	891
2010-03-31	880	883	870	880	8,800	880
2010-03-30	865	880	865	880	6,700	880
2010-03-29	875	880	860	880	2,200	880
2010-03-26	880	887	858	880	11,200	880
2010-03-25	865	888	860	866	4,900	866
2010-03-24	858	865	854	864	13,400	864
2010-03-23	850	859	850	858	5,100	858
2010-03-19	845	857	845	856	1,500	856
2010-03-18	858	858	843	847	1,300	847
2010-03-17	843	849	843	848	3,400	848
2010-03-16	848	848	844	844	3,800	844
2010-03-15	843	843	835	842	3,100	842
2010-03-12	824	843	823	843	14,600	843
2010-03-11	830	835	823	835	2,000	835
2010-03-10	835	835	820	820	10,500	820
2010-03-09	838	840	834	840	4,300	840
2010-03-08	833	839	833	834	3,300	834
2010-03-05	837	837	830	833	4,000	833
2010-03-04	829	839	828	829	1,500	829
2010-03-03	829	834	828	834	1,800	834
2010-03-02	830	832	826	829	1,500	829
2010-03-01	831	832	826	828	1,400	828
2010-02-26	821	831	821	831	900	831
2010-02-25	834	835	819	820	5,200	820
2010-02-24	826	832	819	820	5,100	820
2010-02-23	834	834	820	826	2,400	826
2010-02-22	820	833	820	824	5,000	824
2010-02-19	830	830	818	818	6,300	818
2010-02-18	829	830	824	824	3,600	824
2010-02-17	830	839	825	833	4,400	833
2010-02-16	829	842	829	838	1,800	838
2010-02-15	844	844	829	829	1,500	829
2010-02-12	835	835	829	829	5,200	829
2010-02-10	831	835	831	832	2,200	832
2010-02-09	840	840	830	831	4,500	831
2010-02-08	851	853	841	841	4,600	841
2010-02-05	850	867	850	854	2,700	854
2010-02-04	867	867	854	856	3,200	856
2010-02-03	861	868	857	857	2,300	857
2010-02-02	857	865	856	860	2,900	860
2010-02-01	861	862	855	862	2,900	862
2010-01-29	867	868	861	861	4,300	861
2010-01-28	863	875	860	870	3,900	870
2010-01-27	869	883	864	865	4,800	865
2010-01-26	885	885	870	870	4,000	870
2010-01-25	886	886	880	881	3,500	881
2010-01-22	877	886	870	886	9,100	886
2010-01-21	873	882	873	879	3,100	879
2010-01-20	885	885	875	882	1,600	882
2010-01-19	884	884	872	884	2,600	884
2010-01-18	887	887	870	884	800	884
2010-01-15	879	889	870	889	6,500	889
2010-01-14	870	882	870	879	3,100	879
2010-01-13	887	887	875	876	2,200	876
2010-01-12	870	887	865	887	2,100	887
2010-01-08	899	899	861	885	3,900	885
2010-01-07	873	900	871	900	9,300	900
2010-01-06	870	888	862	888	7,000	888
2010-01-05	859	870	852	870	6,700	870
2010-01-04	865	865	852	855	4,300	855

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