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 |
---|---|---|---|---|---|---|
2022-08-17 | 950 | 952 | 946 | 950 | 10,500 | 950 |
2022-08-16 | 953 | 953 | 947 | 950 | 10,200 | 950 |
2022-08-15 | 962 | 962 | 946 | 952 | 10,600 | 952 |
2022-08-12 | 944 | 957 | 944 | 957 | 8,200 | 957 |
2022-08-10 | 946 | 950 | 944 | 944 | 10,000 | 944 |
2022-08-09 | 950 | 950 | 943 | 945 | 5,000 | 945 |
2022-08-08 | 953 | 957 | 941 | 942 | 28,500 | 942 |
2022-08-05 | 963 | 965 | 954 | 957 | 12,300 | 957 |
2022-08-04 | 970 | 974 | 962 | 962 | 14,200 | 962 |
2022-08-03 | 972 | 973 | 963 | 967 | 10,100 | 967 |
2022-08-02 | 976 | 976 | 968 | 968 | 6,600 | 968 |
2022-08-01 | 974 | 974 | 969 | 973 | 9,200 | 973 |
2022-07-29 | 975 | 978 | 971 | 974 | 7,500 | 974 |
2022-07-28 | 979 | 983 | 969 | 974 | 16,900 | 974 |
2022-07-27 | 975 | 983 | 975 | 978 | 2,800 | 978 |
2022-07-26 | 991 | 991 | 976 | 983 | 7,500 | 983 |
2022-07-25 | 992 | 992 | 982 | 989 | 7,800 | 989 |
2022-07-22 | 981 | 990 | 979 | 990 | 8,400 | 990 |
2022-07-21 | 976 | 981 | 972 | 981 | 5,200 | 981 |
2022-07-20 | 971 | 975 | 970 | 972 | 7,000 | 972 |
2022-07-19 | 973 | 975 | 968 | 971 | 9,100 | 971 |
2022-07-15 | 980 | 980 | 969 | 973 | 11,700 | 973 |
2022-07-14 | 982 | 984 | 978 | 981 | 5,800 | 981 |
2022-07-13 | 987 | 989 | 981 | 982 | 3,800 | 982 |
2022-07-12 | 984 | 991 | 981 | 981 | 5,000 | 981 |
2022-07-11 | 982 | 989 | 979 | 989 | 11,800 | 989 |
2022-07-08 | 988 | 994 | 981 | 982 | 15,600 | 982 |
2022-07-07 | 1,002 | 1,002 | 982 | 989 | 8,700 | 989 |
2022-07-06 | 987 | 993 | 985 | 989 | 7,700 | 989 |
2022-07-05 | 991 | 999 | 988 | 988 | 4,200 | 988 |
2022-07-04 | 1,005 | 1,005 | 987 | 991 | 3,500 | 991 |
2022-07-01 | 1,010 | 1,011 | 986 | 987 | 9,800 | 987 |
2022-06-30 | 1,027 | 1,027 | 1,001 | 1,010 | 9,800 | 1,010 |
2022-06-29 | 984 | 1,037 | 974 | 1,037 | 35,100 | 1,037 |
2022-06-28 | 997 | 1,001 | 995 | 1,001 | 4,400 | 1,001 |
2022-06-27 | 994 | 1,007 | 989 | 991 | 7,200 | 991 |
2022-06-24 | 1,011 | 1,011 | 981 | 984 | 8,000 | 984 |
2022-06-23 | 988 | 992 | 982 | 986 | 3,800 | 986 |
2022-06-22 | 996 | 996 | 983 | 988 | 8,100 | 988 |
2022-06-21 | 982 | 988 | 982 | 986 | 4,500 | 986 |
2022-06-20 | 978 | 986 | 978 | 979 | 4,500 | 979 |
2022-06-17 | 988 | 995 | 977 | 977 | 8,800 | 977 |
2022-06-16 | 988 | 995 | 988 | 988 | 5,900 | 988 |
2022-06-15 | 983 | 989 | 978 | 978 | 9,400 | 978 |
2022-06-14 | 976 | 987 | 974 | 982 | 10,900 | 982 |
2022-06-13 | 976 | 986 | 976 | 984 | 11,000 | 984 |
2022-06-10 | 999 | 1,004 | 991 | 991 | 13,800 | 991 |
2022-06-09 | 1,036 | 1,038 | 1,003 | 1,003 | 16,300 | 1,003 |
2022-06-08 | 995 | 1,132 | 995 | 1,036 | 176,800 | 1,036 |
2022-06-07 | 998 | 998 | 991 | 996 | 4,000 | 996 |
2022-06-06 | 992 | 1,000 | 992 | 998 | 4,000 | 998 |
2022-06-03 | 1,004 | 1,004 | 990 | 991 | 8,200 | 991 |
2022-06-02 | 1,004 | 1,004 | 1,000 | 1,002 | 2,500 | 1,002 |
2022-06-01 | 997 | 1,008 | 996 | 1,007 | 10,900 | 1,007 |
2022-05-31 | 1,003 | 1,003 | 996 | 1,001 | 7,900 | 1,001 |
2022-05-30 | 983 | 1,008 | 983 | 1,008 | 24,100 | 1,008 |
2022-05-27 | 984 | 987 | 982 | 987 | 4,300 | 987 |
2022-05-26 | 986 | 988 | 980 | 982 | 5,700 | 982 |
2022-05-25 | 984 | 985 | 982 | 985 | 7,700 | 985 |
2022-05-24 | 983 | 984 | 979 | 982 | 5,500 | 982 |
2022-05-23 | 977 | 983 | 976 | 983 | 8,300 | 983 |
2022-05-20 | 978 | 980 | 975 | 980 | 6,000 | 980 |
2022-05-19 | 980 | 980 | 977 | 978 | 1,600 | 978 |
2022-05-18 | 977 | 983 | 976 | 982 | 7,400 | 982 |
2022-05-17 | 975 | 980 | 975 | 976 | 3,800 | 976 |
2022-05-16 | 979 | 984 | 975 | 982 | 3,300 | 982 |
2022-05-13 | 976 | 981 | 972 | 981 | 6,500 | 981 |
2022-05-12 | 980 | 980 | 971 | 971 | 7,000 | 971 |
2022-05-11 | 976 | 981 | 973 | 974 | 7,200 | 974 |
2022-05-10 | 983 | 983 | 975 | 975 | 5,700 | 975 |
2022-05-09 | 982 | 989 | 981 | 984 | 8,900 | 984 |
2022-05-06 | 984 | 998 | 973 | 986 | 17,800 | 986 |
2022-05-02 | 980 | 984 | 971 | 984 | 8,000 | 984 |
2022-04-28 | 981 | 984 | 978 | 978 | 5,700 | 978 |
2022-04-27 | 984 | 988 | 971 | 985 | 18,000 | 985 |
2022-04-26 | 991 | 996 | 988 | 991 | 4,300 | 991 |
2022-04-25 | 1,000 | 1,000 | 982 | 982 | 15,400 | 982 |
2022-04-22 | 998 | 998 | 995 | 998 | 2,200 | 998 |
2022-04-21 | 999 | 999 | 994 | 998 | 5,600 | 998 |
2022-04-20 | 990 | 999 | 990 | 999 | 3,300 | 999 |
2022-04-19 | 990 | 992 | 989 | 991 | 1,700 | 991 |
2022-04-18 | 993 | 994 | 982 | 984 | 4,200 | 984 |
2022-04-15 | 993 | 997 | 993 | 993 | 2,100 | 993 |
2022-04-14 | 993 | 1,000 | 993 | 997 | 4,200 | 997 |
2022-04-13 | 991 | 999 | 991 | 999 | 4,500 | 999 |
2022-04-12 | 995 | 997 | 989 | 991 | 3,700 | 991 |
2022-04-11 | 1,000 | 1,000 | 993 | 995 | 5,200 | 995 |
2022-04-08 | 995 | 999 | 990 | 999 | 5,900 | 999 |
2022-04-07 | 995 | 995 | 983 | 995 | 6,400 | 995 |
2022-04-06 | 995 | 998 | 992 | 995 | 5,000 | 995 |
2022-04-05 | 991 | 995 | 990 | 995 | 7,100 | 995 |
2022-04-04 | 995 | 996 | 987 | 996 | 2,300 | 996 |
2022-04-01 | 985 | 995 | 985 | 991 | 5,200 | 991 |
2022-03-31 | 995 | 995 | 993 | 993 | 4,300 | 993 |
2022-03-30 | 991 | 995 | 978 | 995 | 3,500 | 995 |
2022-03-29 | 983 | 991 | 977 | 991 | 6,400 | 991 |
2022-03-28 | 987 | 987 | 978 | 980 | 2,800 | 980 |
2022-03-25 | 995 | 995 | 977 | 990 | 9,900 | 990 |
2022-03-24 | 976 | 994 | 976 | 994 | 6,600 | 994 |
2022-03-23 | 988 | 994 | 980 | 988 | 20,200 | 988 |
2022-03-22 | 984 | 986 | 976 | 986 | 4,500 | 986 |
2022-03-18 | 972 | 983 | 970 | 983 | 3,500 | 983 |
2022-03-17 | 974 | 978 | 954 | 978 | 11,000 | 978 |
2022-03-16 | 960 | 973 | 958 | 973 | 6,000 | 973 |
2022-03-15 | 960 | 960 | 960 | 960 | 2,500 | 960 |
2022-03-14 | 963 | 963 | 956 | 956 | 2,800 | 956 |
2022-03-11 | 959 | 965 | 957 | 957 | 5,800 | 957 |
2022-03-10 | 974 | 974 | 958 | 968 | 11,000 | 968 |
2022-03-09 | 966 | 976 | 957 | 957 | 11,700 | 957 |
2022-03-08 | 967 | 967 | 957 | 963 | 5,300 | 963 |
2022-03-07 | 967 | 968 | 956 | 958 | 8,900 | 958 |
2022-03-04 | 980 | 980 | 966 | 966 | 9,900 | 966 |
2022-03-03 | 964 | 983 | 961 | 981 | 14,800 | 981 |
2022-03-02 | 979 | 979 | 964 | 964 | 5,100 | 964 |
2022-03-01 | 974 | 975 | 964 | 964 | 5,700 | 964 |
2022-02-28 | 977 | 977 | 966 | 969 | 4,300 | 969 |
2022-02-25 | 978 | 978 | 970 | 974 | 7,300 | 974 |
2022-02-24 | 975 | 977 | 970 | 976 | 2,500 | 976 |
2022-02-22 | 978 | 978 | 972 | 973 | 3,500 | 973 |
2022-02-21 | 978 | 978 | 973 | 978 | 2,300 | 978 |
2022-02-18 | 975 | 975 | 972 | 975 | 1,500 | 975 |
2022-02-17 | 964 | 975 | 964 | 975 | 3,400 | 975 |
2022-02-16 | 962 | 970 | 960 | 970 | 4,700 | 970 |
2022-02-15 | 974 | 974 | 960 | 960 | 4,400 | 960 |
2022-02-14 | 975 | 975 | 961 | 961 | 9,500 | 961 |
2022-02-10 | 980 | 986 | 960 | 977 | 25,500 | 977 |
2022-02-09 | 971 | 980 | 969 | 979 | 5,900 | 979 |
2022-02-08 | 984 | 984 | 970 | 970 | 6,200 | 970 |
2022-02-07 | 979 | 979 | 969 | 969 | 3,100 | 969 |
2022-02-04 | 981 | 989 | 972 | 979 | 4,100 | 979 |
2022-02-03 | 976 | 988 | 976 | 981 | 5,700 | 981 |
2022-02-02 | 971 | 984 | 970 | 984 | 4,900 | 984 |
2022-02-01 | 973 | 973 | 965 | 966 | 2,400 | 966 |
2022-01-31 | 965 | 970 | 965 | 970 | 2,500 | 970 |
2022-01-28 | 963 | 965 | 957 | 965 | 4,300 | 965 |
2022-01-27 | 965 | 966 | 952 | 952 | 10,500 | 952 |
2022-01-26 | 975 | 975 | 963 | 965 | 2,500 | 965 |
2022-01-25 | 979 | 979 | 968 | 970 | 5,500 | 970 |
2022-01-24 | 965 | 979 | 965 | 974 | 5,600 | 974 |
2022-01-21 | 961 | 967 | 960 | 967 | 9,100 | 967 |
2022-01-20 | 973 | 974 | 965 | 970 | 7,000 | 970 |
2022-01-19 | 970 | 972 | 961 | 961 | 11,300 | 961 |
2022-01-18 | 975 | 975 | 971 | 975 | 4,000 | 975 |
2022-01-17 | 975 | 975 | 970 | 973 | 3,700 | 973 |
2022-01-14 | 974 | 974 | 968 | 972 | 5,200 | 972 |
2022-01-13 | 975 | 975 | 970 | 974 | 3,800 | 974 |
2022-01-12 | 978 | 978 | 967 | 973 | 8,900 | 973 |
2022-01-11 | 967 | 979 | 964 | 969 | 8,500 | 969 |
2022-01-07 | 971 | 975 | 964 | 968 | 12,600 | 968 |
2022-01-06 | 977 | 977 | 971 | 971 | 5,900 | 971 |
2022-01-05 | 974 | 977 | 973 | 977 | 6,900 | 977 |
2022-01-04 | 980 | 980 | 973 | 979 | 6,600 | 979 |
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