5187 クリエートメディック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1795095294695010,500950
2022-08-1695395394795010,200950
2022-08-1596296294695210,600952
2022-08-129449579449578,200957
2022-08-1094695094494410,000944
2022-08-099509509439455,000945
2022-08-0895395794194228,500942
2022-08-0596396595495712,300957
2022-08-0497097496296214,200962
2022-08-0397297396396710,100967
2022-08-029769769689686,600968
2022-08-019749749699739,200973
2022-07-299759789719747,500974
2022-07-2897998396997416,900974
2022-07-279759839759782,800978
2022-07-269919919769837,500983
2022-07-259929929829897,800989
2022-07-229819909799908,400990
2022-07-219769819729815,200981
2022-07-209719759709727,000972
2022-07-199739759689719,100971
2022-07-1598098096997311,700973
2022-07-149829849789815,800981
2022-07-139879899819823,800982
2022-07-129849919819815,000981
2022-07-1198298997998911,800989
2022-07-0898899498198215,600982
2022-07-071,0021,0029829898,700989
2022-07-069879939859897,700989
2022-07-059919999889884,200988
2022-07-041,0051,0059879913,500991
2022-07-011,0101,0119869879,800987
2022-06-301,0271,0271,0011,0109,8001,010
2022-06-299841,0379741,03735,1001,037
2022-06-289971,0019951,0014,4001,001
2022-06-279941,0079899917,200991
2022-06-241,0111,0119819848,000984
2022-06-239889929829863,800986
2022-06-229969969839888,100988
2022-06-219829889829864,500986
2022-06-209789869789794,500979
2022-06-179889959779778,800977
2022-06-169889959889885,900988
2022-06-159839899789789,400978
2022-06-1497698797498210,900982
2022-06-1397698697698411,000984
2022-06-109991,00499199113,800991
2022-06-091,0361,0381,0031,00316,3001,003
2022-06-089951,1329951,036176,8001,036
2022-06-079989989919964,000996
2022-06-069921,0009929984,000998
2022-06-031,0041,0049909918,200991
2022-06-021,0041,0041,0001,0022,5001,002
2022-06-019971,0089961,00710,9001,007
2022-05-311,0031,0039961,0017,9001,001
2022-05-309831,0089831,00824,1001,008
2022-05-279849879829874,300987
2022-05-269869889809825,700982
2022-05-259849859829857,700985
2022-05-249839849799825,500982
2022-05-239779839769838,300983
2022-05-209789809759806,000980
2022-05-199809809779781,600978
2022-05-189779839769827,400982
2022-05-179759809759763,800976
2022-05-169799849759823,300982
2022-05-139769819729816,500981
2022-05-129809809719717,000971
2022-05-119769819739747,200974
2022-05-109839839759755,700975
2022-05-099829899819848,900984
2022-05-0698499897398617,800986
2022-05-029809849719848,000984
2022-04-289819849789785,700978
2022-04-2798498897198518,000985
2022-04-269919969889914,300991
2022-04-251,0001,00098298215,400982
2022-04-229989989959982,200998
2022-04-219999999949985,600998
2022-04-209909999909993,300999
2022-04-199909929899911,700991
2022-04-189939949829844,200984
2022-04-159939979939932,100993
2022-04-149931,0009939974,200997
2022-04-139919999919994,500999
2022-04-129959979899913,700991
2022-04-111,0001,0009939955,200995
2022-04-089959999909995,900999
2022-04-079959959839956,400995
2022-04-069959989929955,000995
2022-04-059919959909957,100995
2022-04-049959969879962,300996
2022-04-019859959859915,200991
2022-03-319959959939934,300993
2022-03-309919959789953,500995
2022-03-299839919779916,400991
2022-03-289879879789802,800980
2022-03-259959959779909,900990
2022-03-249769949769946,600994
2022-03-2398899498098820,200988
2022-03-229849869769864,500986
2022-03-189729839709833,500983
2022-03-1797497895497811,000978
2022-03-169609739589736,000973
2022-03-159609609609602,500960
2022-03-149639639569562,800956
2022-03-119599659579575,800957
2022-03-1097497495896811,000968
2022-03-0996697695795711,700957
2022-03-089679679579635,300963
2022-03-079679689569588,900958
2022-03-049809809669669,900966
2022-03-0396498396198114,800981
2022-03-029799799649645,100964
2022-03-019749759649645,700964
2022-02-289779779669694,300969
2022-02-259789789709747,300974
2022-02-249759779709762,500976
2022-02-229789789729733,500973
2022-02-219789789739782,300978
2022-02-189759759729751,500975
2022-02-179649759649753,400975
2022-02-169629709609704,700970
2022-02-159749749609604,400960
2022-02-149759759619619,500961
2022-02-1098098696097725,500977
2022-02-099719809699795,900979
2022-02-089849849709706,200970
2022-02-079799799699693,100969
2022-02-049819899729794,100979
2022-02-039769889769815,700981
2022-02-029719849709844,900984
2022-02-019739739659662,400966
2022-01-319659709659702,500970
2022-01-289639659579654,300965
2022-01-2796596695295210,500952
2022-01-269759759639652,500965
2022-01-259799799689705,500970
2022-01-249659799659745,600974
2022-01-219619679609679,100967
2022-01-209739749659707,000970
2022-01-1997097296196111,300961
2022-01-189759759719754,000975
2022-01-179759759709733,700973
2022-01-149749749689725,200972
2022-01-139759759709743,800974
2022-01-129789789679738,900973
2022-01-119679799649698,500969
2022-01-0797197596496812,600968
2022-01-069779779719715,900971
2022-01-059749779739776,900977
2022-01-049809809739796,600979

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