5187 クリエートメディック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2880880878678821,200788
2012-12-278108108058078,800807
2012-12-268008077958068,500806
2012-12-258258258128229,200822
2012-12-218258258198198,900819
2012-12-208248258218234,300823
2012-12-198228268198244,500824
2012-12-188258268218214,700821
2012-12-178208278208214,200821
2012-12-148258258188188,200818
2012-12-138258258208204,600820
2012-12-128208248168201,700820
2012-12-118248248218211,600821
2012-12-108238248228241,500824
2012-12-078258258218216,200821
2012-12-068208238208234,200823
2012-12-058178208158201,800820
2012-12-048238238148151,600815
2012-12-038108118088083,800808
2012-11-308108108088102,800810
2012-11-298148148108102,600810
2012-11-288208218058155,500815
2012-11-278128208118204,600820
2012-11-268108128078123,000812
2012-11-228088148038084,200808
2012-11-218078087968085,500808
2012-11-208048067988033,900803
2012-11-197998057998052,900805
2012-11-167937997937993,000799
2012-11-158008027967971,400797
2012-11-14796796794794600794
2012-11-137957957947942,300794
2012-11-127967977957952,400795
2012-11-097968007967961,600796
2012-11-088008007967972,900797
2012-11-07800800799800900800
2012-11-068038038008001,100800
2012-11-058008038008031,200803
2012-11-027978037968022,500802
2012-11-01797801797797700797
2012-10-317958027958002,800800
2012-10-307998057957955,800795
2012-10-297988067987982,500798
2012-10-268078077988044,700804
2012-10-258008037978033,000803
2012-10-247968047968001,400800
2012-10-238038037967981,600798
2012-10-228008017998012,300801
2012-10-197998037998022,200802
2012-10-18797802797799900799
2012-10-178018018008001,300800
2012-10-16796800796797500797
2012-10-157977997967961,900796
2012-10-12800800796796600796
2012-10-11796797795797700797
2012-10-108008007967961,600796
2012-10-097938037938005,900800
2012-10-057927947917921,400792
2012-10-048008007927921,600792
2012-10-037947997947972,200797
2012-10-028008007988001,300800
2012-10-017998017988001,900800
2012-09-288038088038042,100804
2012-09-278088108018063,800806
2012-09-268088097998063,300806
2012-09-258088088058085,100808
2012-09-247998007968002,200800
2012-09-217927987917972,600797
2012-09-20794796793796600796
2012-09-197927977927972,200797
2012-09-187907927907922,400792
2012-09-147987987987984,300798
2012-09-137917917887892,400789
2012-09-127937937917921,800792
2012-09-117907937907931,100793
2012-09-107897937897931,300793
2012-09-07792792788788800788
2012-09-067907917877871,900787
2012-09-05791791790790600790
2012-09-047897917887911,900791
2012-09-037907907887882,200788
2012-08-317917977917912,400791
2012-08-307997997927931,400793
2012-08-297927997927971,000797
2012-08-287977977927922,300792
2012-08-277958027957961,800796
2012-08-248028087958082,300808
2012-08-238048048008024,900802
2012-08-228048048028041,000804
2012-08-218048058008043,100804
2012-08-208038048038045,400804
2012-08-178018038008032,500803
2012-08-168018047958012,000801
2012-08-15802802797799400799
2012-08-147888007888004,400800
2012-08-13786798786798800798
2012-08-10795799795799900799
2012-08-097987987967982,600798
2012-08-08789795789795700795
2012-08-077907907847844,600784
2012-08-067997997907911,300791
2012-08-037907977907911,000791
2012-08-028008007917913,200791
2012-08-01794800794800400800
2012-07-318068067938012,700801
2012-07-307938067908063,800806
2012-07-278008007908001,800800
2012-07-267877997857861,600786
2012-07-258038037867865,200786
2012-07-247938017877883,700788
2012-07-238018047937931,800793
2012-07-20795803795803800803
2012-07-19800801794801600801
2012-07-188008037927922,300792
2012-07-17809809796796700796
2012-07-137988087968063,800806
2012-07-12812813798798800798
2012-07-118008108008011,400801
2012-07-108068068008001,500800
2012-07-09808808802802400802
2012-07-068188188028025,000802
2012-07-058018098018091,100809
2012-07-04805805800800900800
2012-07-03805805800800800800
2012-07-028058058008001,600800
2012-06-298058057988041,600804
2012-06-287948057928055,600805
2012-06-278008047928004,300800
2012-06-268108208088202,200820
2012-06-258158208108168,200816
2012-06-228148158108142,500814
2012-06-21810814810814300814
2012-06-208058108038102,500810
2012-06-198058058028051,200805
2012-06-18805805805805700805
2012-06-158148148058051,500805
2012-06-14811811811811200811
2012-06-13811811811811200811
2012-06-127968117968114,400811
2012-06-118198198008001,600800
2012-06-088108198108137,000813
2012-06-078088138008103,200810
2012-06-067988087988081,500808
2012-06-057957957907951,400795
2012-06-047977977907913,200791
2012-06-01798798798798600798
2012-05-317948077948072,000807
2012-05-307958007957951,400795
2012-05-29793795793795900795
2012-05-287947947927931,500793
2012-05-258048047947941,800794
2012-05-247987987937952,400795
2012-05-237988017977973,300797
2012-05-228068077987983,700798
2012-05-217918087918082,400808
2012-05-188008007927954,200795
2012-05-177988107988101,300810
2012-05-168008017987982,400798
2012-05-158028048008002,300800
2012-05-148048048018022,200802
2012-05-118068198048044,200804
2012-05-108038107998104,600810
2012-05-098108127948107,800810
2012-05-088218258208212,500821
2012-05-078208268208226,100822
2012-05-028318318248262,300826
2012-05-018318318258313,000831
2012-04-278308308258302,800830
2012-04-268308308238302,400830
2012-04-258298308238255,300825
2012-04-248248268238261,600826
2012-04-238228258228232,100823
2012-04-208208238148173,400817
2012-04-198208278208203,200820
2012-04-188248268208202,200820
2012-04-178248248138133,400813
2012-04-16813823813816600816
2012-04-138168198138132,700813
2012-04-128168178138172,700817
2012-04-118168178128173,900817
2012-04-108248278208202,200820
2012-04-098298298238242,600824
2012-04-068278328268323,000832
2012-04-058298338268324,300832
2012-04-048378398308336,400833
2012-04-038398398358352,700835
2012-04-028288388288377,100837
2012-03-308198308198242,900824
2012-03-298248298218292,900829
2012-03-288158238158214,100821
2012-03-278208308208307,500830
2012-03-268168208158165,600816
2012-03-238148168138136,400813
2012-03-228108138108122,700812
2012-03-218088108078074,400807
2012-03-198118138088086,500808
2012-03-1680581080580811,300808
2012-03-158048068028034,900803
2012-03-148068067998036,400803
2012-03-138008058008003,300800
2012-03-1280881079779915,200799
2012-03-0980880980480610,300806
2012-03-088008078008025,500802
2012-03-078008007957988,300798
2012-03-068048078008005,800800
2012-03-058088128068064,500806
2012-03-028088148068063,300806
2012-03-018008097998078,500807
2012-02-298078138058077,500807
2012-02-2880381080081011,300810
2012-02-278008078008057,500805
2012-02-248088087978056,700805
2012-02-238088088018013,900801
2012-02-227998057958057,700805
2012-02-217988007947988,400798
2012-02-207987987937973,600797
2012-02-177957997937935,000793
2012-02-167997997937955,000795
2012-02-157958007957996,900799
2012-02-147918007887946,400794
2012-02-137988037907906,500790
2012-02-108008007947972,400797
2012-02-097988007967992,900799
2012-02-087888007887986,200798
2012-02-077977977947971,200797
2012-02-068008007657959,700795
2012-02-038008007957961,500796
2012-02-027967987967982,200798
2012-02-017897987897932,500793
2012-01-317967987947981,200798
2012-01-307947987917943,200794
2012-01-27791791791791100791
2012-01-267917977887897,300789
2012-01-257997997927928,800792
2012-01-248038037987981,100798
2012-01-238038058008032,100803
2012-01-208068078038073,100807
2012-01-19798806798806500806
2012-01-188068078008011,700801
2012-01-17800800800800200800
2012-01-168048068008061,800806
2012-01-137998047958042,000804
2012-01-128088087977981,600798
2012-01-118078087968081,900808
2012-01-10797805795805900805
2012-01-068048047957971,900797
2012-01-058108108048041,600804
2012-01-047928107928103,700810

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