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