5187 クリエートメディック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	948	957	920	957	26,700	957
2016-12-29	963	966	959	963	15,000	963
2016-12-28	960	967	957	964	20,800	964
2016-12-27	977	987	977	983	20,100	983
2016-12-26	980	990	976	984	18,600	984
2016-12-22	980	980	973	978	15,200	978
2016-12-21	980	982	976	980	10,900	980
2016-12-20	979	980	977	980	12,700	980
2016-12-19	972	979	972	977	11,600	977
2016-12-16	978	979	974	978	14,400	978
2016-12-15	979	979	973	976	7,500	976
2016-12-14	968	979	966	976	25,500	976
2016-12-13	961	966	956	966	15,700	966
2016-12-12	960	961	955	961	15,900	961
2016-12-09	953	960	953	960	10,300	960
2016-12-08	953	959	951	956	21,700	956
2016-12-07	952	953	947	953	12,400	953
2016-12-06	944	955	944	952	15,900	952
2016-12-05	942	952	942	944	5,700	944
2016-12-02	946	947	941	942	10,600	942
2016-12-01	948	954	945	946	22,300	946
2016-11-30	947	948	944	948	4,800	948
2016-11-29	945	947	944	946	5,100	946
2016-11-28	944	946	938	946	10,800	946
2016-11-25	946	947	941	944	16,100	944
2016-11-24	943	945	939	944	10,200	944
2016-11-22	938	942	935	940	9,100	940
2016-11-21	937	938	933	937	4,700	937
2016-11-18	937	941	934	937	9,800	937
2016-11-17	930	940	930	937	5,900	937
2016-11-16	930	935	928	934	6,300	934
2016-11-15	935	939	905	929	11,600	929
2016-11-14	927	942	927	935	10,000	935
2016-11-11	934	936	926	931	6,600	931
2016-11-10	917	936	917	927	6,000	927
2016-11-09	941	941	897	910	8,500	910
2016-11-08	933	939	921	933	6,200	933
2016-11-07	944	944	926	926	11,000	926
2016-11-04	944	944	926	933	8,100	933
2016-11-02	940	945	935	944	5,800	944
2016-11-01	950	950	937	949	4,200	949
2016-10-31	943	949	941	947	5,600	947
2016-10-28	947	947	938	943	8,400	943
2016-10-27	937	945	934	943	5,700	943
2016-10-26	948	949	919	948	19,100	948
2016-10-25	950	950	938	940	14,000	940
2016-10-24	940	948	938	948	4,800	948
2016-10-21	945	948	940	943	4,700	943
2016-10-20	930	945	930	945	5,400	945
2016-10-19	940	945	936	941	9,100	941
2016-10-17	935	938	929	931	6,100	931
2016-10-13	922	929	912	919	5,800	919
2016-10-12	925	928	921	922	3,800	922
2016-10-11	930	933	924	933	1,900	933
2016-10-07	925	930	918	930	1,800	930
2016-10-06	930	933	926	927	4,600	927
2016-10-05	930	930	924	930	6,200	930
2016-10-04	930	930	925	929	2,700	929
2016-10-03	930	930	918	925	3,900	925
2016-09-30	926	929	919	921	5,100	921
2016-09-29	924	930	915	929	6,300	929
2016-09-28	917	920	908	918	9,800	918
2016-09-27	913	918	897	918	9,500	918
2016-09-26	914	914	902	911	4,400	911
2016-09-23	913	915	880	915	13,200	915
2016-09-21	885	903	876	903	6,800	903
2016-09-20	874	886	874	882	6,600	882
2016-09-16	878	893	876	888	3,000	888
2016-09-15	894	894	881	881	2,000	881
2016-09-14	882	889	878	882	4,500	882
2016-09-13	907	907	876	878	4,400	878
2016-09-12	882	892	876	877	6,200	877
2016-09-09	880	909	880	907	17,400	907
2016-09-08	894	894	887	890	4,500	890
2016-09-07	884	902	870	894	12,100	894
2016-09-06	885	889	880	881	4,300	881
2016-09-05	883	883	864	880	5,400	880
2016-09-02	885	885	871	884	3,500	884
2016-09-01	882	887	871	887	5,100	887
2016-08-31	888	888	850	881	6,100	881
2016-08-30	879	882	870	882	5,200	882
2016-08-29	860	879	860	879	10,700	879
2016-08-26	860	860	851	857	6,700	857
2016-08-25	859	860	852	859	12,700	859
2016-08-24	813	831	813	828	5,200	828
2016-08-23	820	826	813	816	4,000	816
2016-08-22	815	824	813	822	4,600	822
2016-08-19	820	825	810	817	12,000	817
2016-08-18	823	825	819	819	3,000	819
2016-08-17	832	835	820	823	7,100	823
2016-08-16	856	856	832	836	6,300	836
2016-08-15	849	857	837	852	3,300	852
2016-08-12	856	856	839	849	5,800	849
2016-08-10	864	864	847	853	4,500	853
2016-08-09	857	865	847	862	11,200	862
2016-08-08	858	858	842	855	5,800	855
2016-08-05	849	858	839	853	15,200	853
2016-08-04	806	858	806	826	24,400	826
2016-08-03	811	811	803	804	3,400	804
2016-08-02	819	819	809	811	1,500	811
2016-08-01	820	820	808	809	3,600	809
2016-07-29	810	819	810	816	2,700	816
2016-07-28	817	820	810	818	4,800	818
2016-07-27	817	818	808	816	4,200	816
2016-07-26	815	815	808	808	4,800	808
2016-07-25	809	815	809	813	5,700	813
2016-07-22	805	808	802	808	4,300	808
2016-07-21	812	812	806	807	4,800	807
2016-07-20	805	812	805	812	1,800	812
2016-07-19	806	809	806	809	2,200	809
2016-07-15	808	814	803	805	7,000	805
2016-07-14	807	812	807	808	3,700	808
2016-07-13	810	811	806	807	5,300	807
2016-07-12	810	814	804	804	5,800	804
2016-07-11	800	814	800	804	5,700	804
2016-07-08	810	810	797	798	8,800	798
2016-07-07	815	815	802	806	7,200	806
2016-07-06	811	812	806	810	5,300	810
2016-07-05	812	817	808	811	3,400	811
2016-07-04	810	813	807	811	2,900	811
2016-07-01	811	815	808	812	2,700	812
2016-06-30	806	829	800	811	11,000	811
2016-06-29	800	812	800	809	3,500	809
2016-06-28	797	810	795	800	12,600	800
2016-06-27	822	832	821	821	11,400	821
2016-06-24	858	858	815	820	11,600	820
2016-06-23	830	845	830	840	2,500	840
2016-06-22	840	846	838	842	3,600	842
2016-06-21	838	839	820	836	7,300	836
2016-06-20	822	849	822	837	5,600	837
2016-06-17	834	850	820	823	11,700	823
2016-06-16	834	844	831	833	3,900	833
2016-06-15	837	847	837	839	4,700	839
2016-06-14	839	844	834	837	15,600	837
2016-06-13	850	852	840	840	5,500	840
2016-06-10	850	855	850	853	10,600	853
2016-06-09	852	854	851	853	1,700	853
2016-06-08	854	860	854	858	5,400	858
2016-06-07	852	858	852	854	3,000	854
2016-06-06	850	853	850	853	2,600	853
2016-06-03	855	860	852	853	3,600	853
2016-06-02	850	854	850	852	2,300	852
2016-06-01	856	860	851	856	4,400	856
2016-05-31	857	872	854	865	2,200	865
2016-05-30	872	872	853	859	3,000	859
2016-05-27	850	855	849	851	3,400	851
2016-05-26	849	853	849	853	3,500	853
2016-05-25	856	857	848	851	4,300	851
2016-05-24	848	856	847	850	3,000	850
2016-05-23	848	857	847	850	4,300	850
2016-05-20	842	852	842	852	3,000	852
2016-05-19	842	852	841	844	3,000	844
2016-05-18	852	852	840	842	6,000	842
2016-05-17	853	853	839	848	4,600	848
2016-05-16	845	853	842	843	2,200	843
2016-05-13	849	854	845	845	3,200	845
2016-05-12	846	849	845	849	3,000	849
2016-05-11	860	866	847	850	4,400	850
2016-05-10	847	869	847	857	3,600	857
2016-05-09	847	867	845	855	4,300	855
2016-05-06	852	859	845	847	6,400	847
2016-05-02	858	860	845	848	8,800	848
2016-04-28	873	888	866	866	8,100	866
2016-04-27	873	888	873	878	6,100	878
2016-04-26	874	885	873	880	4,400	880
2016-04-25	888	888	877	877	7,900	877
2016-04-22	866	883	866	883	7,100	883
2016-04-21	869	878	869	876	9,900	876
2016-04-20	866	867	864	865	2,200	865
2016-04-19	866	868	860	860	6,300	860
2016-04-18	853	869	852	857	9,700	857
2016-04-15	858	862	857	862	4,000	862
2016-04-14	858	868	855	860	8,800	860
2016-04-13	845	853	844	850	4,300	850
2016-04-12	846	850	840	842	4,300	842
2016-04-11	866	866	847	849	3,900	849
2016-04-08	840	854	840	848	5,400	848
2016-04-07	842	850	842	843	4,000	843
2016-04-06	837	852	837	842	9,500	842
2016-04-05	850	860	841	841	8,900	841
2016-04-04	845	861	839	858	10,300	858
2016-04-01	866	866	845	845	9,300	845
2016-03-31	865	866	856	857	5,000	857
2016-03-30	862	870	860	865	6,800	865
2016-03-29	856	866	845	860	10,800	860
2016-03-28	848	862	845	856	11,200	856
2016-03-25	870	870	846	861	9,500	861
2016-03-24	873	873	862	862	4,700	862
2016-03-23	876	877	871	873	4,400	873
2016-03-22	874	876	860	874	17,000	874
2016-03-18	867	867	845	856	6,900	856
2016-03-17	868	876	862	867	10,600	867
2016-03-16	871	874	868	868	7,400	868
2016-03-15	863	873	860	870	8,100	870
2016-03-14	855	865	855	863	9,500	863
2016-03-11	845	859	844	855	13,200	855
2016-03-10	834	858	834	852	14,400	852
2016-03-09	841	846	833	833	5,800	833
2016-03-08	844	845	838	840	7,800	840
2016-03-07	843	851	840	844	26,100	844
2016-03-04	822	840	822	831	11,400	831
2016-03-03	818	831	818	822	5,200	822
2016-03-02	807	827	807	818	13,600	818
2016-03-01	807	814	805	808	13,800	808
2016-02-29	821	821	807	807	11,000	807
2016-02-26	818	824	805	806	12,100	806
2016-02-25	803	820	803	809	19,000	809
2016-02-24	800	803	798	800	17,600	800
2016-02-23	805	811	800	802	17,400	802
2016-02-22	807	818	800	804	16,500	804
2016-02-19	816	821	803	806	6,800	806
2016-02-18	833	833	815	822	8,800	822
2016-02-17	843	843	808	817	11,400	817
2016-02-16	816	843	811	813	14,200	813
2016-02-15	819	833	811	816	20,100	816
2016-02-12	855	860	815	819	24,100	819
2016-02-10	910	910	875	876	7,900	876
2016-02-09	900	903	883	885	7,700	885
2016-02-08	890	916	890	903	5,300	903
2016-02-05	893	904	888	889	7,700	889
2016-02-04	911	911	894	900	4,500	900
2016-02-03	911	911	900	911	2,900	911
2016-02-02	907	914	905	910	3,000	910
2016-02-01	910	919	906	918	8,300	918
2016-01-29	900	907	886	904	6,200	904
2016-01-28	893	899	890	891	7,100	891
2016-01-27	900	911	898	907	5,600	907
2016-01-26	914	914	900	900	7,000	900
2016-01-25	919	919	894	909	9,600	909
2016-01-22	867	882	861	875	13,600	875
2016-01-21	880	883	850	861	20,100	861
2016-01-20	893	899	881	881	13,800	881
2016-01-19	898	916	890	891	10,300	891
2016-01-18	885	903	883	894	14,500	894
2016-01-15	887	909	887	889	11,300	889
2016-01-14	896	896	881	888	28,400	888
2016-01-13	896	907	896	897	7,500	897
2016-01-12	918	920	893	895	32,100	895
2016-01-08	910	927	907	919	17,700	919
2016-01-07	919	921	912	914	19,900	914
2016-01-06	934	936	916	918	20,600	918
2016-01-05	925	935	924	925	8,800	925
2016-01-04	930	939	925	926	17,300	926

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