5187 クリエートメディック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,321	1,321	1,301	1,305	24,800	1,305
2017-12-28	1,336	1,339	1,326	1,329	8,500	1,329
2017-12-27	1,359	1,361	1,316	1,336	41,100	1,336
2017-12-26	1,379	1,397	1,372	1,384	38,600	1,384
2017-12-25	1,356	1,383	1,351	1,378	25,700	1,378
2017-12-22	1,374	1,374	1,354	1,360	26,900	1,360
2017-12-21	1,360	1,377	1,359	1,374	24,800	1,374
2017-12-20	1,367	1,377	1,355	1,369	23,400	1,369
2017-12-19	1,393	1,398	1,371	1,374	36,400	1,374
2017-12-18	1,330	1,375	1,330	1,368	49,700	1,368
2017-12-15	1,296	1,315	1,296	1,313	21,700	1,313
2017-12-14	1,305	1,313	1,284	1,306	17,300	1,306
2017-12-13	1,291	1,316	1,289	1,305	45,800	1,305
2017-12-12	1,262	1,286	1,260	1,286	30,000	1,286
2017-12-11	1,261	1,276	1,260	1,267	29,600	1,267
2017-12-08	1,245	1,255	1,243	1,247	16,900	1,247
2017-12-07	1,250	1,258	1,244	1,248	14,800	1,248
2017-12-06	1,240	1,258	1,234	1,243	29,500	1,243
2017-12-05	1,228	1,243	1,226	1,242	19,500	1,242
2017-12-04	1,218	1,242	1,216	1,226	16,100	1,226
2017-12-01	1,225	1,245	1,216	1,219	37,800	1,219
2017-11-30	1,220	1,224	1,211	1,219	17,300	1,219
2017-11-29	1,211	1,229	1,205	1,219	24,000	1,219
2017-11-28	1,186	1,206	1,186	1,199	27,100	1,199
2017-11-27	1,176	1,190	1,170	1,186	20,100	1,186
2017-11-24	1,150	1,170	1,146	1,166	21,400	1,166
2017-11-22	1,150	1,155	1,136	1,151	27,100	1,151
2017-11-21	1,146	1,150	1,145	1,146	11,400	1,146
2017-11-20	1,130	1,150	1,130	1,145	9,500	1,145
2017-11-17	1,149	1,149	1,135	1,144	16,800	1,144
2017-11-16	1,110	1,147	1,109	1,135	18,600	1,135
2017-11-15	1,128	1,134	1,113	1,113	28,300	1,113
2017-11-13	1,124	1,130	1,124	1,127	5,700	1,127
2017-11-10	1,112	1,128	1,112	1,124	13,100	1,124
2017-11-09	1,123	1,132	1,113	1,120	7,700	1,120
2017-11-08	1,133	1,134	1,121	1,133	12,200	1,133
2017-11-07	1,130	1,133	1,119	1,132	13,600	1,132
2017-11-06	1,126	1,131	1,125	1,128	21,000	1,128
2017-11-02	1,117	1,127	1,115	1,119	16,600	1,119
2017-11-01	1,105	1,131	1,101	1,121	23,500	1,121
2017-10-31	1,095	1,103	1,093	1,103	33,900	1,103
2017-10-30	1,080	1,103	1,080	1,097	53,000	1,097
2017-10-27	1,077	1,082	1,073	1,080	16,400	1,080
2017-10-26	1,070	1,079	1,067	1,071	17,000	1,071
2017-10-25	1,084	1,084	1,066	1,069	8,100	1,069
2017-10-24	1,061	1,075	1,061	1,075	19,600	1,075
2017-10-23	1,061	1,063	1,060	1,060	5,300	1,060
2017-10-20	1,055	1,059	1,046	1,053	18,000	1,053
2017-10-19	1,059	1,061	1,055	1,057	11,600	1,057
2017-10-18	1,066	1,069	1,060	1,060	30,700	1,060
2017-10-17	1,069	1,075	1,066	1,070	13,900	1,070
2017-10-16	1,065	1,069	1,062	1,065	24,200	1,065
2017-10-13	1,061	1,070	1,061	1,067	12,600	1,067
2017-10-12	1,072	1,079	1,062	1,067	11,800	1,067
2017-10-11	1,084	1,084	1,070	1,072	15,400	1,072
2017-10-10	1,085	1,086	1,079	1,084	16,000	1,084
2017-10-06	1,084	1,085	1,075	1,085	7,800	1,085
2017-10-05	1,085	1,085	1,076	1,082	15,700	1,082
2017-10-04	1,070	1,084	1,070	1,084	23,100	1,084
2017-10-03	1,065	1,069	1,061	1,064	9,900	1,064
2017-10-02	1,061	1,065	1,059	1,064	9,800	1,064
2017-09-29	1,060	1,061	1,053	1,058	5,800	1,058
2017-09-28	1,060	1,061	1,058	1,060	8,400	1,060
2017-09-27	1,050	1,060	1,045	1,056	11,700	1,056
2017-09-26	1,047	1,053	1,044	1,050	12,900	1,050
2017-09-25	1,049	1,049	1,039	1,044	8,500	1,044
2017-09-22	1,045	1,047	1,038	1,045	9,900	1,045
2017-09-21	1,038	1,045	1,031	1,041	16,900	1,041
2017-09-20	1,029	1,036	1,020	1,036	10,700	1,036
2017-09-19	1,027	1,034	1,010	1,023	13,800	1,023
2017-09-15	1,017	1,031	1,014	1,027	7,500	1,027
2017-09-14	1,028	1,032	1,018	1,029	5,800	1,029
2017-09-13	1,030	1,034	1,018	1,028	6,200	1,028
2017-09-12	1,039	1,039	1,026	1,027	6,800	1,027
2017-09-11	1,023	1,040	1,020	1,031	8,700	1,031
2017-09-08	1,028	1,028	1,012	1,012	11,300	1,012
2017-09-07	1,027	1,027	1,010	1,018	3,000	1,018
2017-09-06	1,008	1,024	1,003	1,019	7,800	1,019
2017-09-05	1,003	1,021	1,001	1,004	9,200	1,004
2017-09-04	1,008	1,020	1,000	1,013	7,900	1,013
2017-09-01	1,025	1,027	1,013	1,015	4,400	1,015
2017-08-31	1,018	1,025	1,016	1,017	3,000	1,017
2017-08-30	1,029	1,029	1,010	1,010	7,700	1,010
2017-08-29	1,010	1,028	1,010	1,026	7,700	1,026
2017-08-28	1,026	1,029	1,005	1,016	6,300	1,016
2017-08-25	1,033	1,038	1,025	1,029	6,600	1,029
2017-08-24	1,039	1,043	1,015	1,033	5,200	1,033
2017-08-23	1,036	1,042	1,021	1,032	7,700	1,032
2017-08-22	1,042	1,045	1,035	1,039	3,400	1,039
2017-08-21	1,037	1,047	1,034	1,042	7,200	1,042
2017-08-18	1,032	1,043	1,022	1,035	10,400	1,035
2017-08-17	1,040	1,040	1,023	1,036	9,700	1,036
2017-08-16	1,030	1,040	1,020	1,020	11,400	1,020
2017-08-15	1,035	1,042	1,025	1,027	8,900	1,027
2017-08-14	1,047	1,047	1,019	1,029	10,800	1,029
2017-08-10	1,047	1,047	1,023	1,047	7,100	1,047
2017-08-09	1,049	1,051	1,042	1,047	9,300	1,047
2017-08-08	1,049	1,052	1,044	1,052	22,600	1,052
2017-08-07	1,051	1,051	1,041	1,048	16,800	1,048
2017-08-04	1,033	1,052	1,026	1,051	37,200	1,051
2017-08-03	995	1,052	992	1,052	99,600	1,052
2017-08-02	994	994	984	991	4,000	991
2017-08-01	987	993	987	992	5,100	992
2017-07-31	991	992	985	987	7,600	987
2017-07-28	994	994	988	990	4,300	990
2017-07-27	987	994	987	990	2,900	990
2017-07-26	988	990	982	988	5,800	988
2017-07-25	995	995	980	989	7,200	989
2017-07-24	989	989	982	989	9,700	989
2017-07-21	992	994	990	994	4,700	994
2017-07-20	980	993	980	992	8,500	992
2017-07-19	987	993	986	993	5,900	993
2017-07-18	989	990	983	987	5,400	987
2017-07-14	986	994	986	989	5,900	989
2017-07-13	992	992	982	987	2,800	987
2017-07-12	994	994	984	989	2,700	989
2017-07-11	983	993	981	990	12,900	990
2017-07-10	985	988	983	986	4,100	986
2017-07-07	984	989	971	981	11,000	981
2017-07-06	982	986	971	985	7,900	985
2017-07-05	972	984	970	983	8,700	983
2017-07-04	985	987	971	972	6,000	972
2017-07-03	977	983	969	981	9,000	981
2017-06-30	970	980	968	976	7,600	976
2017-06-29	975	980	973	978	4,300	978
2017-06-28	990	990	973	973	18,300	973
2017-06-27	997	999	992	998	16,200	998
2017-06-26	997	997	990	996	12,300	996
2017-06-23	996	996	990	994	8,000	994
2017-06-22	993	995	985	994	5,400	994
2017-06-21	987	996	985	992	8,800	992
2017-06-20	991	995	990	993	7,000	993
2017-06-19	984	994	984	993	8,500	993
2017-06-16	991	992	990	992	2,200	992
2017-06-15	989	995	989	990	5,300	990
2017-06-14	995	995	988	988	3,400	988
2017-06-13	991	995	990	992	3,000	992
2017-06-12	991	994	985	992	3,200	992
2017-06-09	990	995	990	993	5,800	993
2017-06-08	990	995	984	995	8,100	995
2017-06-07	997	997	991	993	3,000	993
2017-06-06	995	997	991	992	4,500	992
2017-06-05	995	995	990	995	10,000	995
2017-06-02	984	991	980	990	7,800	990
2017-06-01	976	983	976	980	3,100	980
2017-05-31	989	989	975	976	8,600	976
2017-05-30	985	995	971	983	11,100	983
2017-05-29	987	997	980	992	6,800	992
2017-05-26	990	997	986	992	7,500	992
2017-05-25	998	999	989	996	8,500	996
2017-05-24	992	999	990	998	8,300	998
2017-05-23	995	995	990	993	6,900	993
2017-05-22	998	998	995	995	7,500	995
2017-05-19	990	992	985	990	6,400	990
2017-05-18	980	987	980	982	4,100	982
2017-05-17	990	992	980	987	9,700	987
2017-05-16	992	992	990	992	4,000	992
2017-05-15	990	992	988	989	8,100	989
2017-05-12	987	993	985	990	7,600	990
2017-05-11	992	992	982	990	8,700	990
2017-05-10	989	991	984	991	5,200	991
2017-05-09	982	990	982	989	11,200	989
2017-05-08	977	987	974	987	16,100	987
2017-05-02	984	990	970	970	20,300	970
2017-05-01	970	982	970	981	6,400	981
2017-04-28	970	973	969	970	2,900	970
2017-04-27	959	974	959	970	8,300	970
2017-04-26	970	974	966	973	14,100	973
2017-04-25	969	970	958	968	9,200	968
2017-04-24	969	969	963	966	6,200	966
2017-04-21	965	967	958	964	7,700	964
2017-04-20	953	957	953	956	2,900	956
2017-04-19	963	963	952	952	4,000	952
2017-04-18	958	965	954	954	4,500	954
2017-04-17	947	965	947	958	5,300	958
2017-04-14	952	965	950	954	11,100	954
2017-04-13	953	968	953	961	6,000	961
2017-04-12	958	979	958	960	6,200	960
2017-04-11	950	982	950	960	4,400	960
2017-04-10	948	953	948	948	4,800	948
2017-04-07	939	975	937	948	9,100	948
2017-04-06	962	962	937	937	12,300	937
2017-04-05	970	972	962	962	4,800	962
2017-04-04	975	979	973	974	5,300	974
2017-04-03	977	980	971	974	9,000	974
2017-03-31	974	980	973	973	8,500	973
2017-03-30	973	976	973	974	4,800	974
2017-03-29	963	971	961	971	5,800	971
2017-03-28	962	970	962	970	10,500	970
2017-03-27	971	971	960	961	7,500	961
2017-03-24	977	977	971	971	3,900	971
2017-03-23	970	979	959	977	13,600	977
2017-03-22	966	970	966	968	6,500	968
2017-03-21	975	978	969	970	4,500	970
2017-03-17	979	983	976	978	10,400	978
2017-03-16	970	980	970	980	11,500	980
2017-03-15	966	970	966	969	2,700	969
2017-03-14	970	979	970	976	11,100	976
2017-03-13	973	975	960	973	8,300	973
2017-03-10	975	975	961	970	14,300	970
2017-03-09	960	971	957	965	7,300	965
2017-03-08	963	964	957	960	5,600	960
2017-03-07	965	965	958	961	4,100	961
2017-03-06	958	963	958	963	4,400	963
2017-03-03	960	961	958	958	4,000	958
2017-03-02	970	970	951	961	6,800	961
2017-03-01	969	969	958	962	2,800	962
2017-02-28	959	969	959	966	8,500	966
2017-02-27	961	963	957	959	5,700	959
2017-02-24	957	962	957	960	5,600	960
2017-02-23	958	961	946	957	10,500	957
2017-02-22	957	957	949	954	7,000	954
2017-02-21	953	957	949	953	5,900	953
2017-02-20	950	950	948	950	3,600	950
2017-02-17	945	947	945	947	4,200	947
2017-02-16	944	950	943	944	6,300	944
2017-02-15	957	957	940	944	7,500	944
2017-02-14	964	964	940	944	13,700	944
2017-02-13	957	967	952	955	21,100	955
2017-02-10	946	956	945	953	7,600	953
2017-02-09	940	954	940	945	10,600	945
2017-02-08	941	948	939	943	3,200	943
2017-02-07	936	946	936	940	3,600	940
2017-02-06	947	947	935	936	5,600	936
2017-02-03	958	958	941	943	13,000	943
2017-02-02	950	957	950	955	4,000	955
2017-02-01	946	957	946	951	7,000	951
2017-01-31	956	965	948	961	16,500	961
2017-01-30	961	961	945	956	6,400	956
2017-01-27	961	961	931	958	10,400	958
2017-01-26	954	962	948	961	5,900	961
2017-01-25	955	955	945	948	7,400	948
2017-01-24	941	947	920	947	11,500	947
2017-01-23	953	956	939	941	6,300	941
2017-01-20	955	955	942	953	3,700	953
2017-01-19	950	950	947	948	2,300	948
2017-01-18	955	955	939	944	5,100	944
2017-01-17	955	956	950	954	7,000	954
2017-01-16	950	957	950	952	2,300	952
2017-01-13	952	957	951	953	5,500	953
2017-01-12	961	961	951	952	9,300	952
2017-01-11	968	968	953	958	6,200	958
2017-01-10	955	965	955	965	13,100	965
2017-01-06	962	964	956	961	8,100	961
2017-01-05	948	963	948	962	10,500	962
2017-01-04	952	967	952	960	13,800	960

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