[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 
2017-06-28990.00990.00973.00973.001830017949000
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
2016-12-12960.00961.00955.00961.001590015243000
2016-12-09953.00960.00953.00960.00103009844700
2016-12-08953.00959.00951.00956.002170020720700
2016-12-07952.00953.00947.00953.001240011792600
2016-12-06944.00955.00944.00952.001590015112100
2016-12-05942.00952.00942.00944.0057005394900
2016-12-02946.00947.00941.00942.001060010012200
2016-12-01948.00954.00945.00946.002230021171900
2016-11-30947.00948.00944.00948.0048004543300
2016-11-29945.00947.00944.00946.0051004822900
2016-11-28944.00946.00938.00946.001080010181600
2016-11-25946.00947.00941.00944.001610015198400
2016-11-24943.00945.00939.00944.00102009612200
2016-11-22938.00942.00935.00940.0091008541200
2016-11-21937.00938.00933.00937.0047004396000
2016-11-18937.00941.00934.00937.0098009182100
2016-11-17930.00940.00930.00937.0059005517200
2016-11-16930.00935.00928.00934.0063005875600
2016-11-15935.00939.00905.00929.001160010768100
2016-11-14927.00942.00927.00935.00100009373000
2016-11-11934.00936.00926.00931.0066006144600
2016-11-10917.00936.00917.00927.0060005553000
2016-11-09941.00941.00897.00910.0085007773900
2016-11-08933.00939.00921.00933.0062005767800
2016-11-07944.00944.00926.00926.001100010245900
2016-11-04944.00944.00926.00933.0081007551500
2016-11-02940.00945.00935.00944.0058005450100
2016-11-01950.00950.00937.00949.0042003972300
2016-10-31943.00949.00941.00947.0056005302000
2016-10-28947.00947.00938.00943.0084007916800
2016-10-27937.00945.00934.00943.0057005351200
2016-10-26948.00949.00919.00948.001910017891000
2016-10-25950.00950.00938.00940.001400013204400
2016-10-24940.00948.00938.00948.0048004525400
2016-10-21945.00948.00940.00943.0047004436200
2016-10-20930.00945.00930.00945.0054005072700
2016-10-19940.00945.00936.00941.0091008563200
2016-10-18935.00940.00924.00935.001210011333900
2016-10-17935.00938.00929.00931.0061005702400
2016-10-14927.00936.00923.00934.001090010143500
2016-10-13922.00929.00912.00919.0058005347500
2016-10-12925.00928.00921.00922.0038003511100
2016-10-11930.00933.00924.00933.0019001767100
2016-10-07925.00930.00918.00930.0018001666700
2016-10-06930.00933.00926.00927.0046004272700
2016-10-05930.00930.00924.00930.0062005752700
2016-10-04930.00930.00925.00929.0027002503400
2016-10-03930.00930.00918.00925.0039003612000
2016-09-30926.00929.00919.00921.0051004722600
2016-09-29924.00930.00915.00929.0063005834500
2016-09-28917.00920.00908.00918.0098008980500
2016-09-27913.00918.00897.00918.0095008668700
2016-09-26914.00914.00902.00911.0044004007700
2016-09-23913.00915.00880.00915.001320011997000
2016-09-21885.00903.00876.00903.0068006075300
2016-09-20874.00886.00874.00882.0066005801000
2016-09-16878.00893.00876.00888.0030002652000
2016-09-15894.00894.00881.00881.0020001766400
2016-09-14882.00889.00878.00882.0045003983800
2016-09-13907.00907.00876.00878.0044003891700
2016-09-12882.00892.00876.00877.0062005457500
2016-09-09880.00909.00880.00907.001740015547300
2016-09-08894.00894.00887.00890.0045004004900
2016-09-07884.00902.00870.00894.001210010767000
2016-09-06885.00889.00880.00881.0043003801100
2016-09-05883.00883.00864.00880.0054004727900
2016-09-02885.00885.00871.00884.0035003080700
2016-09-01882.00887.00871.00887.0051004485400
2016-08-31888.00888.00850.00881.0061005343000
2016-08-30879.00882.00870.00882.0052004560800
2016-08-29860.00879.00860.00879.00107009316600
2016-08-26860.00860.00851.00857.0067005737000
2016-08-25859.00860.00852.00859.001270010895300
2016-08-24813.00831.00813.00828.0052004265000
2016-08-23820.00826.00813.00816.0040003271200
2016-08-22815.00824.00813.00822.0046003766100
2016-08-19820.00825.00810.00817.00120009783900
2016-08-18823.00825.00819.00819.0030002463600
2016-08-17832.00835.00820.00823.0071005856400
2016-08-16856.00856.00832.00836.0063005291000
2016-08-15849.00857.00837.00852.0033002789800
2016-08-12856.00856.00839.00849.0058004919300
2016-08-10864.00864.00847.00853.0045003840900
2016-08-09857.00865.00847.00862.00112009621000
2016-08-08858.00858.00842.00855.0058004947900
2016-08-05849.00858.00839.00853.001520012933400
2016-08-04806.00858.00806.00826.002440020430900
2016-08-03811.00811.00803.00804.0034002741400
2016-08-02819.00819.00809.00811.0015001220100
2016-08-01820.00820.00808.00809.0036002923400
2016-07-29810.00819.00810.00816.0027002196000
2016-07-28817.00820.00810.00818.0048003919600
2016-07-27817.00818.00808.00816.0042003422200
2016-07-26815.00815.00808.00808.0048003889000
2016-07-25809.00815.00809.00813.0057004628400
2016-07-22805.00808.00802.00808.0043003461500
2016-07-21812.00812.00806.00807.0048003879400
2016-07-20805.00812.00805.00812.0018001458400
2016-07-19806.00809.00806.00809.0022001778300
2016-07-15808.00814.00803.00805.0070005671200
2016-07-14807.00812.00807.00808.0037002994100
2016-07-13810.00811.00806.00807.0053004286300
2016-07-12810.00814.00804.00804.0058004681700
2016-07-11800.00814.00800.00804.0057004595900
2016-07-08810.00810.00797.00798.0088007041800
2016-07-07815.00815.00802.00806.0072005838500
2016-07-06811.00812.00806.00810.0053004285000
2016-07-05812.00817.00808.00811.0034002759600
2016-07-04810.00813.00807.00811.0029002350600
2016-07-01811.00815.00808.00812.0027002191800
2016-06-30806.00829.00800.00811.00110008917100
2016-06-29800.00812.00800.00809.0035002830800
2016-06-28797.00810.00795.00800.001260010105400
2016-06-27822.00832.00821.00821.00114009382600
2016-06-24858.00858.00815.00820.00116009729800
2016-06-23830.00845.00830.00840.0025002098400

   ※ 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。 

s7db.com Twitter Blog