5187 クリエートメディック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,030	1,035	1,029	1,030	5,100	1,030
2014-12-29	1,045	1,045	1,028	1,040	8,600	1,040
2014-12-26	1,039	1,046	1,010	1,037	11,600	1,037
2014-12-25	1,065	1,068	1,060	1,064	16,700	1,064
2014-12-24	1,058	1,065	1,058	1,064	13,600	1,064
2014-12-22	1,050	1,060	1,047	1,054	10,300	1,054
2014-12-19	1,049	1,050	1,045	1,050	6,900	1,050
2014-12-18	1,035	1,045	1,035	1,040	3,600	1,040
2014-12-17	1,035	1,044	1,031	1,033	6,900	1,033
2014-12-16	1,048	1,050	1,035	1,035	10,900	1,035
2014-12-15	1,062	1,062	1,051	1,052	6,600	1,052
2014-12-12	1,042	1,054	1,042	1,049	10,900	1,049
2014-12-11	1,044	1,048	1,034	1,043	9,000	1,043
2014-12-10	1,051	1,054	1,047	1,047	12,600	1,047
2014-12-09	1,060	1,061	1,051	1,053	12,400	1,053
2014-12-08	1,052	1,060	1,052	1,057	13,400	1,057
2014-12-05	1,050	1,054	1,048	1,053	6,600	1,053
2014-12-04	1,044	1,050	1,042	1,046	12,900	1,046
2014-12-03	1,040	1,049	1,038	1,043	6,400	1,043
2014-12-02	1,040	1,040	1,035	1,040	9,300	1,040
2014-12-01	1,040	1,042	1,036	1,041	6,600	1,041
2014-11-28	1,040	1,043	1,031	1,038	2,600	1,038
2014-11-27	1,046	1,047	1,030	1,032	8,600	1,032
2014-11-26	1,046	1,049	1,034	1,037	6,500	1,037
2014-11-25	1,040	1,050	1,023	1,036	12,500	1,036
2014-11-21	1,023	1,033	1,020	1,021	15,400	1,021
2014-11-20	1,027	1,041	1,027	1,034	4,400	1,034
2014-11-19	1,048	1,048	1,027	1,031	8,700	1,031
2014-11-18	1,035	1,049	1,032	1,049	6,900	1,049
2014-11-17	1,050	1,050	1,031	1,031	7,200	1,031
2014-11-14	1,047	1,049	1,046	1,048	9,000	1,048
2014-11-13	1,036	1,046	1,021	1,046	9,800	1,046
2014-11-12	1,054	1,055	1,030	1,036	11,500	1,036
2014-11-11	1,050	1,050	1,038	1,044	8,100	1,044
2014-11-10	1,050	1,055	1,040	1,045	12,700	1,045
2014-11-07	1,035	1,050	1,035	1,044	5,100	1,044
2014-11-06	1,048	1,049	1,035	1,047	7,200	1,047
2014-11-05	1,044	1,048	1,035	1,047	12,800	1,047
2014-11-04	1,047	1,047	1,022	1,038	14,200	1,038
2014-10-31	1,023	1,039	1,015	1,037	14,800	1,037
2014-10-30	1,015	1,026	1,008	1,026	8,300	1,026
2014-10-29	1,019	1,019	1,015	1,018	3,200	1,018
2014-10-28	1,016	1,016	1,007	1,013	2,900	1,013
2014-10-27	1,019	1,019	1,005	1,007	1,300	1,007
2014-10-24	1,000	1,002	999	1,001	2,700	1,001
2014-10-23	995	1,005	995	996	3,800	996
2014-10-22	988	1,026	988	1,006	6,000	1,006
2014-10-21	1,018	1,018	986	988	2,900	988
2014-10-20	980	1,000	980	992	11,900	992
2014-10-17	976	979	970	974	8,200	974
2014-10-16	980	990	971	974	10,500	974
2014-10-15	988	992	987	990	3,500	990
2014-10-14	998	1,008	988	988	11,700	988
2014-10-10	1,000	1,004	996	998	6,000	998
2014-10-09	1,011	1,015	1,006	1,006	2,800	1,006
2014-10-08	1,015	1,016	1,007	1,009	7,100	1,009
2014-10-07	1,019	1,022	1,016	1,016	6,500	1,016
2014-10-06	1,015	1,022	1,015	1,018	3,800	1,018
2014-10-03	1,004	1,027	1,004	1,013	3,300	1,013
2014-10-02	1,005	1,016	1,001	1,001	12,900	1,001
2014-10-01	1,020	1,031	1,015	1,018	8,900	1,018
2014-09-30	1,018	1,025	1,017	1,020	6,900	1,020
2014-09-29	1,032	1,032	1,015	1,021	12,100	1,021
2014-09-26	1,029	1,029	1,018	1,021	5,700	1,021
2014-09-25	1,029	1,030	1,018	1,030	8,300	1,030
2014-09-24	1,019	1,029	1,016	1,018	5,500	1,018
2014-09-22	1,025	1,029	1,020	1,022	8,000	1,022
2014-09-19	1,029	1,030	1,021	1,028	9,300	1,028
2014-09-18	1,026	1,028	1,025	1,028	7,300	1,028
2014-09-17	1,017	1,024	1,017	1,020	4,500	1,020
2014-09-16	1,020	1,022	1,013	1,017	5,000	1,017
2014-09-12	1,011	1,024	1,011	1,015	11,200	1,015
2014-09-11	1,015	1,020	1,015	1,017	4,800	1,017
2014-09-10	1,016	1,025	1,016	1,020	4,000	1,020
2014-09-09	1,019	1,023	1,019	1,019	2,400	1,019
2014-09-08	1,017	1,027	1,016	1,017	9,500	1,017
2014-09-05	1,023	1,023	1,012	1,021	2,700	1,021
2014-09-04	1,021	1,027	1,020	1,023	6,100	1,023
2014-09-03	1,021	1,024	1,020	1,021	5,400	1,021
2014-09-02	1,010	1,020	1,010	1,017	9,900	1,017
2014-09-01	1,013	1,013	1,006	1,006	500	1,006
2014-08-29	1,012	1,012	997	1,010	5,100	1,010
2014-08-28	995	1,010	995	1,007	6,600	1,007
2014-08-27	996	1,010	996	1,010	5,200	1,010
2014-08-26	1,000	1,014	995	997	2,100	997
2014-08-25	1,001	1,017	988	1,000	12,000	1,000
2014-08-22	999	1,002	999	1,001	5,700	1,001
2014-08-21	993	1,000	992	998	4,800	998
2014-08-20	990	1,000	986	997	5,500	997
2014-08-19	1,000	1,000	990	997	1,000	997
2014-08-18	997	1,010	992	994	9,800	994
2014-08-15	990	999	988	995	2,600	995
2014-08-14	995	995	990	993	1,900	993
2014-08-13	989	990	984	985	2,600	985
2014-08-12	980	985	977	985	3,300	985
2014-08-11	976	980	976	979	2,200	979
2014-08-08	980	981	974	975	7,300	975
2014-08-07	989	989	974	982	7,000	982
2014-08-06	980	996	974	974	5,900	974
2014-08-05	981	990	981	981	3,200	981
2014-08-04	998	998	985	985	6,200	985
2014-08-01	1,002	1,002	986	987	7,200	987
2014-07-31	1,012	1,012	990	992	7,800	992
2014-07-30	1,000	1,020	992	1,014	11,500	1,014
2014-07-29	990	1,000	990	1,000	7,600	1,000
2014-07-28	992	992	987	990	2,400	990
2014-07-25	983	989	978	987	3,500	987
2014-07-24	990	990	977	982	3,200	982
2014-07-23	990	990	970	981	3,000	981
2014-07-22	991	991	973	978	6,200	978
2014-07-18	980	991	980	986	5,500	986
2014-07-17	986	986	970	980	5,800	980
2014-07-16	985	986	978	983	9,000	983
2014-07-15	987	990	981	985	4,300	985
2014-07-14	980	990	980	986	3,800	986
2014-07-11	980	985	979	980	7,300	980
2014-07-10	994	994	982	982	3,600	982
2014-07-09	985	998	985	990	3,800	990
2014-07-08	1,001	1,002	984	986	13,900	986
2014-07-07	1,015	1,015	1,000	1,000	8,000	1,000
2014-07-04	1,020	1,020	1,008	1,012	5,200	1,012
2014-07-03	1,011	1,015	1,004	1,008	5,300	1,008
2014-07-02	1,015	1,015	1,005	1,008	4,300	1,008
2014-07-01	1,017	1,025	1,013	1,015	3,800	1,015
2014-06-30	1,001	1,021	1,001	1,013	7,700	1,013
2014-06-27	1,020	1,020	1,000	1,008	7,200	1,008
2014-06-26	1,025	1,028	1,000	1,018	10,800	1,018
2014-06-25	1,040	1,047	1,040	1,040	7,500	1,040
2014-06-24	1,055	1,055	1,044	1,048	7,900	1,048
2014-06-23	1,050	1,056	1,040	1,042	13,900	1,042
2014-06-20	1,048	1,050	1,043	1,049	8,800	1,049
2014-06-19	1,049	1,049	1,040	1,048	7,500	1,048
2014-06-18	1,050	1,050	1,038	1,043	9,300	1,043
2014-06-17	1,037	1,057	1,023	1,038	19,400	1,038
2014-06-16	1,024	1,035	1,020	1,026	8,000	1,026
2014-06-13	1,002	1,024	1,002	1,019	19,900	1,019
2014-06-12	1,022	1,030	1,015	1,016	9,000	1,016
2014-06-11	1,009	1,068	1,007	1,026	19,400	1,026
2014-06-10	1,020	1,025	1,007	1,014	20,500	1,014
2014-06-09	1,010	1,020	1,002	1,006	14,100	1,006
2014-06-06	996	1,010	996	1,002	12,200	1,002
2014-06-05	994	996	986	996	11,500	996
2014-06-04	986	993	985	992	7,100	992
2014-06-03	990	990	985	987	8,300	987
2014-06-02	980	987	977	987	10,900	987
2014-05-30	967	980	967	977	7,900	977
2014-05-29	976	976	968	969	3,300	969
2014-05-28	973	980	972	976	4,300	976
2014-05-27	973	974	969	973	3,400	973
2014-05-26	969	973	968	973	5,400	973
2014-05-23	968	970	963	968	5,000	968
2014-05-22	961	967	957	966	4,300	966
2014-05-21	950	963	950	956	5,800	956
2014-05-20	950	956	950	953	2,200	953
2014-05-19	955	956	950	950	8,400	950
2014-05-16	950	956	943	956	7,200	956
2014-05-15	953	956	950	956	8,000	956
2014-05-14	956	962	952	955	5,400	955
2014-05-13	951	961	950	960	5,800	960
2014-05-12	952	959	951	951	4,500	951
2014-05-09	950	955	950	952	3,600	952
2014-05-08	940	953	940	943	9,300	943
2014-05-07	950	951	936	938	9,100	938
2014-05-02	960	961	951	954	7,900	954
2014-05-01	964	964	950	961	5,300	961
2014-04-30	965	965	954	960	2,500	960
2014-04-28	945	960	945	956	2,500	956
2014-04-25	965	965	960	960	4,200	960
2014-04-24	953	959	953	957	2,800	957
2014-04-23	946	958	946	955	1,400	955
2014-04-22	954	954	945	946	3,200	946
2014-04-21	940	971	937	945	4,200	945
2014-04-18	943	950	943	947	2,500	947
2014-04-17	948	948	933	943	1,700	943
2014-04-16	939	945	930	941	1,900	941
2014-04-15	922	942	922	933	1,800	933
2014-04-14	912	949	910	922	3,300	922
2014-04-11	930	930	921	925	7,900	925
2014-04-10	940	950	935	937	3,600	937
2014-04-09	955	956	932	932	9,000	932
2014-04-08	960	973	956	959	6,200	959
2014-04-07	959	978	959	970	5,900	970
2014-04-04	970	977	958	974	7,000	974
2014-04-03	962	971	960	970	10,400	970
2014-04-02	955	965	955	960	9,600	960
2014-04-01	952	959	949	955	10,700	955
2014-03-31	952	952	941	948	11,500	948
2014-03-28	949	959	948	954	9,100	954
2014-03-27	945	949	930	942	6,200	942
2014-03-26	939	943	911	937	9,700	937
2014-03-25	945	945	929	936	9,800	936
2014-03-24	905	929	899	922	11,400	922
2014-03-20	927	927	898	898	11,500	898
2014-03-19	929	930	916	919	7,100	919
2014-03-18	928	928	920	921	2,200	921
2014-03-17	910	930	910	917	4,400	917
2014-03-14	916	927	910	910	16,300	910
2014-03-13	928	934	928	932	3,100	932
2014-03-12	921	932	915	924	5,200	924
2014-03-11	932	932	919	926	5,400	926
2014-03-10	924	932	916	927	6,200	927
2014-03-07	919	940	919	933	8,600	933
2014-03-06	916	920	910	920	4,700	920
2014-03-05	916	917	911	916	2,600	916
2014-03-04	905	914	905	911	6,300	911
2014-03-03	910	911	904	908	7,600	908
2014-02-28	925	925	910	911	6,400	911
2014-02-27	911	927	911	922	3,400	922
2014-02-26	924	928	920	926	3,800	926
2014-02-25	915	929	915	924	8,500	924
2014-02-24	908	913	908	912	5,400	912
2014-02-21	904	912	890	908	13,900	908
2014-02-20	907	907	890	897	38,500	897
2014-02-19	904	916	903	908	5,800	908
2014-02-18	911	927	890	904	26,900	904
2014-02-17	920	930	915	919	7,500	919
2014-02-14	930	930	920	920	5,200	920
2014-02-13	945	945	923	923	5,700	923
2014-02-12	924	933	920	933	3,300	933
2014-02-10	919	927	917	922	4,800	922
2014-02-07	915	919	913	914	5,400	914
2014-02-06	909	917	907	907	4,500	907
2014-02-05	886	919	884	906	15,600	906
2014-02-04	924	924	900	900	19,000	900
2014-02-03	943	949	925	927	10,000	927
2014-01-31	953	955	941	950	7,000	950
2014-01-30	950	950	940	946	9,100	946
2014-01-29	948	969	943	951	5,600	951
2014-01-28	965	965	947	947	8,100	947
2014-01-27	950	954	946	947	13,000	947
2014-01-24	970	971	958	960	19,400	960
2014-01-23	979	981	974	974	10,200	974
2014-01-22	977	982	975	979	4,800	979
2014-01-21	980	983	977	977	7,500	977
2014-01-20	980	980	972	977	9,200	977
2014-01-17	979	979	973	976	6,300	976
2014-01-16	967	979	967	972	16,100	972
2014-01-15	965	970	963	966	9,300	966
2014-01-14	972	972	961	961	15,500	961
2014-01-10	972	975	966	968	10,800	968
2014-01-09	973	973	961	972	7,000	972
2014-01-08	974	974	969	972	4,200	972
2014-01-07	975	975	964	965	1,300	965
2014-01-06	979	979	958	975	20,200	975

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