[5187 東証1部] クリエートメディック 日足 時系列データ

[5187 東証1部] クリエートメディック (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151296.001315.001296.001313.002170028312500
2017-12-141305.001313.001284.001306.001730022535500
2017-12-131291.001316.001289.001305.004580059712800
2017-12-121262.001286.001260.001286.003000038197100
2017-12-111261.001276.001260.001267.002960037537200
2017-12-081245.001255.001243.001247.001690021065400
2017-12-071250.001258.001244.001248.001480018536700
2017-12-061240.001258.001234.001243.002950036825200
2017-12-051228.001243.001226.001242.001950024106700
2017-12-041218.001242.001216.001226.001610019801900
2017-12-011225.001245.001216.001219.003780046396100
2017-11-301220.001224.001211.001219.001730021068700
2017-11-291211.001229.001205.001219.002400029230500
2017-11-281186.001206.001186.001199.002710032453600
2017-11-271176.001190.001170.001186.002010023732500
2017-11-241150.001170.001146.001166.002140024750500
2017-11-221150.001155.001136.001151.002710031145100
2017-11-211146.001150.001145.001146.001140013076600
2017-11-201130.001150.001130.001145.00950010875400
2017-11-171149.001149.001135.001144.001680019199200
2017-11-161110.001147.001109.001135.001860021050400
2017-11-151128.001134.001113.001113.002830031832400
2017-11-141127.001133.001125.001128.00960010855800
2017-11-131124.001130.001124.001127.0057006428200
2017-11-101112.001128.001112.001124.001310014694500
2017-11-091123.001132.001113.001120.0077008656100
2017-11-081133.001134.001121.001133.001220013776700
2017-11-071130.001133.001119.001132.001360015333700
2017-11-061126.001131.001125.001128.002100023684500
2017-11-021117.001127.001115.001119.001660018591700
2017-11-011105.001131.001101.001121.002350026229500
2017-10-311095.001103.001093.001103.003390037252900
2017-10-301080.001103.001080.001097.005300057987700
2017-10-271077.001082.001073.001080.001640017703300
2017-10-261070.001079.001067.001071.001700018270500
2017-10-251084.001084.001066.001069.0081008703200
2017-10-241061.001075.001061.001075.001960020990200
2017-10-231061.001063.001060.001060.0053005620700
2017-10-201055.001059.001046.001053.001800018959700
2017-10-191059.001061.001055.001057.001160012263700
2017-10-181066.001069.001060.001060.003070032674100
2017-10-171069.001075.001066.001070.001390014864100
2017-10-161065.001069.001062.001065.002420025772300
2017-10-131061.001070.001061.001067.001260013429200
2017-10-121072.001079.001062.001067.001180012634400
2017-10-111084.001084.001070.001072.001540016575200
2017-10-101085.001086.001079.001084.001600017327600
2017-10-061084.001085.001075.001085.0078008438300
2017-10-051085.001085.001076.001082.001570016979700
2017-10-041070.001084.001070.001084.002310024836900
2017-10-031065.001069.001061.001064.00990010547900
2017-10-021061.001065.001059.001064.00980010421400
2017-09-291060.001061.001053.001058.0058006131800
2017-09-281060.001061.001058.001060.0084008901900
2017-09-271050.001060.001045.001056.001170012352600
2017-09-261047.001053.001044.001050.001290013541700
2017-09-251049.001049.001039.001044.0085008893700
2017-09-221045.001047.001038.001045.00990010337700
2017-09-211038.001045.001031.001041.001690017539800
2017-09-201029.001036.001020.001036.001070011026300
2017-09-191027.001034.001010.001023.001380014106400
2017-09-151017.001031.001014.001027.0075007666900
2017-09-141028.001032.001018.001029.0058005951400
2017-09-131030.001034.001018.001028.0062006366000
2017-09-121039.001039.001026.001027.0068007017500
2017-09-111023.001040.001020.001031.0087008954900
2017-09-081028.001028.001012.001012.001130011561400
2017-09-071027.001027.001010.001018.0030003050600
2017-09-061008.001024.001003.001019.0078007935800
2017-09-051003.001021.001001.001004.0092009292200
2017-09-041008.001020.001000.001013.0079007967100
2017-09-011025.001027.001013.001015.0044004483900
2017-08-311018.001025.001016.001017.0030003059200
2017-08-301029.001029.001010.001010.0077007811300
2017-08-291010.001028.001010.001026.0077007865600
2017-08-281026.001029.001005.001016.0063006393100
2017-08-251033.001038.001025.001029.0066006790600
2017-08-241039.001043.001015.001033.0052005368300
2017-08-231036.001042.001021.001032.0077007940900
2017-08-221042.001045.001035.001039.0034003546200
2017-08-211037.001047.001034.001042.0072007502100
2017-08-181032.001043.001022.001035.001040010773000
2017-08-171040.001040.001023.001036.00970010033400
2017-08-161030.001040.001020.001020.001140011731600
2017-08-151035.001042.001025.001027.0089009178400
2017-08-141047.001047.001019.001029.001080011129500
2017-08-101047.001047.001023.001047.0071007358400
2017-08-091049.001051.001042.001047.0093009720200
2017-08-081049.001052.001044.001052.002260023671500
2017-08-071051.001051.001041.001048.001680017604600
2017-08-041033.001052.001026.001051.003720038820800
2017-08-03995.001052.00992.001052.0099600102379100
2017-08-02994.00994.00984.00991.0040003949500
2017-08-01987.00993.00987.00992.0051005046200
2017-07-31991.00992.00985.00987.0076007516800
2017-07-28994.00994.00988.00990.0043004257200
2017-07-27987.00994.00987.00990.0029002871800
2017-07-26988.00990.00982.00988.0058005722600
2017-07-25995.00995.00980.00989.0072007122200
2017-07-24989.00989.00982.00989.0097009565800
2017-07-21992.00994.00990.00994.0047004667200
2017-07-20980.00993.00980.00992.0085008399800
2017-07-19987.00993.00986.00993.0059005841800
2017-07-18989.00990.00983.00987.0054005331000
2017-07-14986.00994.00986.00989.0059005844600
2017-07-13992.00992.00982.00987.0028002757500
2017-07-12994.00994.00984.00989.0027002671600
2017-07-11983.00993.00981.00990.001290012751800
2017-07-10985.00988.00983.00986.0041004043900
2017-07-07984.00989.00971.00981.001100010820100
2017-07-06982.00986.00971.00985.0079007754100
2017-07-05972.00984.00970.00983.0087008502800
2017-07-04985.00987.00971.00972.0060005866600
2017-07-03977.00983.00969.00981.0090008802100
2017-06-30970.00980.00968.00976.0076007394200
2017-06-29975.00980.00973.00978.0043004199300
2017-06-28990.00990.00973.00973.001830017949000
2017-06-27997.00999.00992.00998.001620016163000
2017-06-26997.00997.00990.00996.001230012229000
2017-06-23996.00996.00990.00994.0080007953200
2017-06-22993.00995.00985.00994.0054005362900
2017-06-21987.00996.00985.00992.0088008718200
2017-06-20991.00995.00990.00993.0070006949300
2017-06-19984.00994.00984.00993.0085008403000
2017-06-16991.00992.00990.00992.0022002180300
2017-06-15989.00995.00989.00990.0053005263400
2017-06-14995.00995.00988.00988.0034003368600
2017-06-13991.00995.00990.00992.0030002977800
2017-06-12991.00994.00985.00992.0032003167900
2017-06-09990.00995.00990.00993.0058005748200
2017-06-08990.00995.00984.00995.0081008017200
2017-06-07997.00997.00991.00993.0030002980300
2017-06-06995.00997.00991.00992.0045004472400
2017-06-05995.00995.00990.00995.00100009938100
2017-06-02984.00991.00980.00990.0078007687800
2017-06-01976.00983.00976.00980.0031003036900
2017-05-31989.00989.00975.00976.0086008424800
2017-05-30985.00995.00971.00983.001110010888500
2017-05-29987.00997.00980.00992.0068006741900
2017-05-26990.00997.00986.00992.0075007439800
2017-05-25998.00999.00989.00996.0085008472900
2017-05-24992.00999.00990.00998.0083008266300
2017-05-23995.00995.00990.00993.0069006847200
2017-05-22998.00998.00995.00995.0075007475100
2017-05-19990.00992.00985.00990.0064006329200
2017-05-18980.00987.00980.00982.0041004027700
2017-05-17990.00992.00980.00987.0097009578000
2017-05-16992.00992.00990.00992.0040003966800
2017-05-15990.00992.00988.00989.0081008022300
2017-05-12987.00993.00985.00990.0076007512800
2017-05-11992.00992.00982.00990.0087008597000
2017-05-10989.00991.00984.00991.0052005140000
2017-05-09982.00990.00982.00989.001120011055600
2017-05-08977.00987.00974.00987.001610015848900
2017-05-02984.00990.00970.00970.002030019975200
2017-05-01970.00982.00970.00981.0064006255500
2017-04-28970.00973.00969.00970.0029002813700
2017-04-27959.00974.00959.00970.0083008033000
2017-04-26970.00974.00966.00973.001410013691600
2017-04-25969.00970.00958.00968.0092008897900
2017-04-24969.00969.00963.00966.0062005992000
2017-04-21965.00967.00958.00964.0077007413800
2017-04-20953.00957.00953.00956.0029002769300
2017-04-19963.00963.00952.00952.0040003826900
2017-04-18958.00965.00954.00954.0045004311900
2017-04-17947.00965.00947.00958.0053005087800
2017-04-14952.00965.00950.00954.001110010606200
2017-04-13953.00968.00953.00961.0060005769100
2017-04-12958.00979.00958.00960.0062005980100
2017-04-11950.00982.00950.00960.0044004259000
2017-04-10948.00953.00948.00948.0048004556100
2017-04-07939.00975.00937.00948.0091008677300
2017-04-06962.00962.00937.00937.001230011708600
2017-04-05970.00972.00962.00962.0048004639300
2017-04-04975.00979.00973.00974.0053005168100
2017-04-03977.00980.00971.00974.0090008781300
2017-03-31974.00980.00973.00973.0085008293400
2017-03-30973.00976.00973.00974.0048004677200
2017-03-29963.00971.00961.00971.0058005604100
2017-03-28962.00970.00962.00970.001050010144700
2017-03-27971.00971.00960.00961.0075007225500
2017-03-24977.00977.00971.00971.0039003803800
2017-03-23970.00979.00959.00977.001360013170200
2017-03-22966.00970.00966.00968.0065006287700
2017-03-21975.00978.00969.00970.0045004376500
2017-03-17979.00983.00976.00978.001040010190600
2017-03-16970.00980.00970.00980.001150011226900
2017-03-15966.00970.00966.00969.0027002614200
2017-03-14970.00979.00970.00976.001110010815900
2017-03-13973.00975.00960.00973.0083008048300
2017-03-10975.00975.00961.00970.001430013873600
2017-03-09960.00971.00957.00965.0073007049800
2017-03-08963.00964.00957.00960.0056005379800
2017-03-07965.00965.00958.00961.0041003941300
2017-03-06958.00963.00958.00963.0044004225100
2017-03-03960.00961.00958.00958.0040003840200
2017-03-02970.00970.00951.00961.0068006528500
2017-03-01969.00969.00958.00962.0028002691000
2017-02-28959.00969.00959.00966.0085008213200
2017-02-27961.00963.00957.00959.0057005471100
2017-02-24957.00962.00957.00960.0056005374400
2017-02-23958.00961.00946.00957.001050010037500
2017-02-22957.00957.00949.00954.0070006675100
2017-02-21953.00957.00949.00953.0059005626800
2017-02-20950.00950.00948.00950.0036003417600
2017-02-17945.00947.00945.00947.0042003972500
2017-02-16944.00950.00943.00944.0063005951000
2017-02-15957.00957.00940.00944.0075007105000
2017-02-14964.00964.00940.00944.001370012955200
2017-02-13957.00967.00952.00955.002110020217400
2017-02-10946.00956.00945.00953.0076007229500
2017-02-09940.00954.00940.00945.001060010041200
2017-02-08941.00948.00939.00943.0032003015600
2017-02-07936.00946.00936.00940.0036003393300
2017-02-06947.00947.00935.00936.0056005265000
2017-02-03958.00958.00941.00943.001300012292100
2017-02-02950.00957.00950.00955.0040003814800
2017-02-01946.00957.00946.00951.0070006655500
2017-01-31956.00965.00948.00961.001650015833300
2017-01-30961.00961.00945.00956.0064006105600
2017-01-27961.00961.00931.00958.00104009873900
2017-01-26954.00962.00948.00961.0059005651900
2017-01-25955.00955.00945.00948.0074007031400
2017-01-24941.00947.00920.00947.001150010744300
2017-01-23953.00956.00939.00941.0063005967100
2017-01-20955.00955.00942.00953.0037003517400
2017-01-19950.00950.00947.00948.0023002180400
2017-01-18955.00955.00939.00944.0051004816200
2017-01-17955.00956.00950.00954.0070006666000
2017-01-16950.00957.00950.00952.0023002191700
2017-01-13952.00957.00951.00953.0055005242500
2017-01-12961.00961.00951.00952.0093008861500
2017-01-11968.00968.00953.00958.0062005942500
2017-01-10955.00965.00955.00965.001310012580900
2017-01-06962.00964.00956.00961.0081007783900
2017-01-05948.00963.00948.00962.001050010056600
2017-01-04952.00967.00952.00960.001380013258900
2016-12-30948.00957.00920.00957.002670025268300
2016-12-29963.00966.00959.00963.001500014434000
2016-12-28960.00967.00957.00964.002080020009300
2016-12-27977.00987.00977.00983.002010019776800
2016-12-26980.00990.00976.00984.001860018288500
2016-12-22980.00980.00973.00978.001520014838900
2016-12-21980.00982.00976.00980.001090010676100
2016-12-20979.00980.00977.00980.001270012432900
2016-12-19972.00979.00972.00977.001160011313100
2016-12-16978.00979.00974.00978.001440014069500
2016-12-15979.00979.00973.00976.0075007316600
2016-12-14968.00979.00966.00976.002550024730600
2016-12-13961.00966.00956.00966.001570015088400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter