[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 
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
2016-06-22840.00846.00838.00842.0036003032600
2016-06-21838.00839.00820.00836.0073006067900
2016-06-20822.00849.00822.00837.0056004675800
2016-06-17834.00850.00820.00823.00117009742000
2016-06-16834.00844.00831.00833.0039003256100
2016-06-15837.00847.00837.00839.0047003951800
2016-06-14839.00844.00834.00837.001560013077200
2016-06-13850.00852.00840.00840.0055004639500
2016-06-10850.00855.00850.00853.00106009015900
2016-06-09852.00854.00851.00853.0017001449400
2016-06-08854.00860.00854.00858.0054004629100
2016-06-07852.00858.00852.00854.0030002561400
2016-06-06850.00853.00850.00853.0026002213000
2016-06-03855.00860.00852.00853.0036003073200
2016-06-02850.00854.00850.00852.0023001959300
2016-06-01856.00860.00851.00856.0044003762300
2016-05-31857.00872.00854.00865.0022001892000
2016-05-30872.00872.00853.00859.0030002581300
2016-05-27850.00855.00849.00851.0034002894100
2016-05-26849.00853.00849.00853.0035002977100
2016-05-25856.00857.00848.00851.0043003676700
2016-05-24848.00856.00847.00850.0030002548100
2016-05-23848.00857.00847.00850.0043003658600
2016-05-20842.00852.00842.00852.0030002546200
2016-05-19842.00852.00841.00844.0030002533900
2016-05-18852.00852.00840.00842.0060005087700
2016-05-17853.00853.00839.00848.0046003878000
2016-05-16845.00853.00842.00843.0022001859500
2016-05-13849.00854.00845.00845.0032002714300
2016-05-12846.00849.00845.00849.0030002540300
2016-05-11860.00866.00847.00850.0044003745300
2016-05-10847.00869.00847.00857.0036003079200
2016-05-09847.00867.00845.00855.0043003663700
2016-05-06852.00859.00845.00847.0064005445600
2016-05-02858.00860.00845.00848.0088007491000
2016-04-28873.00888.00866.00866.0081007064000
2016-04-27873.00888.00873.00878.0061005366800
2016-04-26874.00885.00873.00880.0044003857800
2016-04-25888.00888.00877.00877.0079006988500
2016-04-22866.00883.00866.00883.0071006224900
2016-04-21869.00878.00869.00876.0099008649300
2016-04-20866.00867.00864.00865.0022001903700
2016-04-19866.00868.00860.00860.0063005433200
2016-04-18853.00869.00852.00857.0097008321900
2016-04-15858.00862.00857.00862.0040003436600
2016-04-14858.00868.00855.00860.0088007576800
2016-04-13845.00853.00844.00850.0043003648600
2016-04-12846.00850.00840.00842.0043003633200
2016-04-11866.00866.00847.00849.0039003333100
2016-04-08840.00854.00840.00848.0054004573600
2016-04-07842.00850.00842.00843.0040003379400
2016-04-06837.00852.00837.00842.0095008019300
2016-04-05850.00860.00841.00841.0089007539300
2016-04-04845.00861.00839.00858.00103008773600
2016-04-01866.00866.00845.00845.0093007923300
2016-03-31865.00866.00856.00857.0050004314500
2016-03-30862.00870.00860.00865.0068005882600
2016-03-29856.00866.00845.00860.00108009260900
2016-03-28848.00862.00845.00856.00112009543100
2016-03-25870.00870.00846.00861.0095008152800
2016-03-24873.00873.00862.00862.0047004072600
2016-03-23876.00877.00871.00873.0044003845900
2016-03-22874.00876.00860.00874.001700014775100
2016-03-18867.00867.00845.00856.0069005918700
2016-03-17868.00876.00862.00867.00106009219000
2016-03-16871.00874.00868.00868.0074006445000
2016-03-15863.00873.00860.00870.0081007026300
2016-03-14855.00865.00855.00863.0095008183600
2016-03-11845.00859.00844.00855.001320011212300
2016-03-10834.00858.00834.00852.001440012233500
2016-03-09841.00846.00833.00833.0058004854800
2016-03-08844.00845.00838.00840.0078006564500
2016-03-07843.00851.00840.00844.002610022051600
2016-03-04822.00840.00822.00831.00114009478800
2016-03-03818.00831.00818.00822.0052004284100
2016-03-02807.00827.00807.00818.001360011149200
2016-03-01807.00814.00805.00808.001380011146600
2016-02-29821.00821.00807.00807.00110008953900
2016-02-26818.00824.00805.00806.00121009824700
2016-02-25803.00820.00803.00809.001900015345900
2016-02-24800.00803.00798.00800.001760014090100
2016-02-23805.00811.00800.00802.001740013964100
2016-02-22807.00818.00800.00804.001650013282200
2016-02-19816.00821.00803.00806.0068005530300
2016-02-18833.00833.00815.00822.0088007231600
2016-02-17843.00843.00808.00817.00114009320800
2016-02-16816.00843.00811.00813.001420011643200
2016-02-15819.00833.00811.00816.002010016459500
2016-02-12855.00860.00815.00819.002410020174300
2016-02-10910.00910.00875.00876.0079006951400
2016-02-09900.00903.00883.00885.0077006857100
2016-02-08890.00916.00890.00903.0053004764900
2016-02-05893.00904.00888.00889.0077006886700
2016-02-04911.00911.00894.00900.0045004052100
2016-02-03911.00911.00900.00911.0029002629300
2016-02-02907.00914.00905.00910.0030002724400
2016-02-01910.00919.00906.00918.0083007578500
2016-01-29900.00907.00886.00904.0062005566600
2016-01-28893.00899.00890.00891.0071006342200
2016-01-27900.00911.00898.00907.0056005056300
2016-01-26914.00914.00900.00900.0070006321800
2016-01-25919.00919.00894.00909.0096008699700
2016-01-22867.00882.00861.00875.001360011859300
2016-01-21880.00883.00850.00861.002010017511500
2016-01-20893.00899.00881.00881.001380012253500
2016-01-19898.00916.00890.00891.00103009284100
2016-01-18885.00903.00883.00894.001450012931300
2016-01-15887.00909.00887.00889.001130010105600
2016-01-14896.00896.00881.00888.002840025247500
2016-01-13896.00907.00896.00897.0075006735300
2016-01-12918.00920.00893.00895.003210029043000
2016-01-08910.00927.00907.00919.001770016175500
2016-01-07919.00921.00912.00914.001990018212500
2016-01-06934.00936.00916.00918.002060019026200
2016-01-05925.00935.00924.00925.0088008162800
2016-01-04930.00939.00925.00926.001730016068800
2015-12-30928.00935.00927.00934.001140010604800
2015-12-29931.00934.00929.00931.001590014798900
2015-12-28922.00934.00920.00930.001930017882100
2015-12-25953.00958.00950.00956.002290021834800
2015-12-24952.00957.00952.00953.001070010209900
2015-12-22950.00955.00948.00949.001780016925500
2015-12-21946.00955.00946.00950.001980018830400
2015-12-18950.00955.00945.00946.002230021177000
2015-12-17954.00955.00948.00950.001670015881400
2015-12-16943.00954.00943.00953.001160011002500
2015-12-15950.00954.00943.00943.001270012034500
2015-12-14945.00947.00941.00941.002000018853000
2015-12-11950.00956.00941.00951.003000028516100
2015-12-10954.00954.00950.00950.0096009144200
2015-12-09958.00958.00947.00954.002740026067900
2015-12-08954.00956.00951.00951.00102009727200
2015-12-07960.00960.00950.00954.002060019654700
2015-12-04954.00956.00950.00952.002640025158400
2015-12-03955.00955.00952.00953.001290012295700
2015-12-02953.00955.00951.00953.001880017919100

   ※ 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