5187 クリエートメディック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	908	910	902	904	7,300	904
2023-05-25	905	912	901	912	16,500	912
2023-05-24	903	906	902	902	5,700	902
2023-05-23	907	907	902	903	7,300	903
2023-05-22	903	907	903	907	5,700	907
2023-05-19	905	906	900	903	8,500	903
2023-05-18	912	912	899	900	9,500	900
2023-05-17	905	906	899	900	11,200	900
2023-05-16	901	907	901	905	5,800	905
2023-05-15	907	909	904	909	3,900	909
2023-05-12	912	912	902	909	6,400	909
2023-05-11	903	907	903	903	3,900	903
2023-05-10	903	909	903	903	10,400	903
2023-05-09	906	914	906	912	10,300	912
2023-05-08	925	936	897	910	39,000	910
2023-05-02	912	920	911	915	10,700	915
2023-05-01	905	914	905	912	4,700	912
2023-04-28	896	909	892	909	10,200	909
2023-04-27	894	900	892	892	48,200	892
2023-04-26	901	905	894	894	8,700	894
2023-04-25	915	918	903	903	17,100	903
2023-04-24	902	914	898	913	8,300	913
2023-04-21	900	905	898	899	7,600	899
2023-04-20	898	902	898	900	4,900	900
2023-04-19	901	904	895	896	7,700	896
2023-04-18	907	907	899	900	4,600	900
2023-04-17	901	901	892	897	6,300	897
2023-04-14	906	907	898	901	7,900	901
2023-04-13	908	908	897	897	6,200	897
2023-04-12	898	905	892	905	6,800	905
2023-04-11	896	898	887	898	9,400	898
2023-04-10	886	894	886	892	4,900	892
2023-04-07	885	889	885	886	7,300	886
2023-04-06	888	894	885	885	11,600	885
2023-04-05	894	898	890	891	7,600	891
2023-04-04	903	908	894	894	11,500	894
2023-04-03	904	908	900	902	12,800	902
2023-03-31	905	905	897	900	7,300	900
2023-03-30	898	905	893	905	10,800	905
2023-03-29	890	898	883	898	11,200	898
2023-03-28	889	890	884	890	4,900	890
2023-03-27	880	889	880	889	5,900	889
2023-03-24	880	883	880	882	6,600	882
2023-03-23	881	885	878	879	8,900	879
2023-03-22	872	882	872	882	6,800	882
2023-03-20	874	885	870	870	16,300	870
2023-03-17	872	878	872	873	7,300	873
2023-03-16	875	878	870	873	14,100	873
2023-03-15	877	886	877	877	11,200	877
2023-03-14	881	882	873	876	15,600	876
2023-03-13	899	899	880	880	16,900	880
2023-03-10	888	899	888	892	14,400	892
2023-03-09	900	904	897	902	14,800	902
2023-03-08	883	901	883	899	12,400	899
2023-03-07	890	897	890	891	14,200	891
2023-03-06	899	899	893	899	8,600	899
2023-03-03	890	898	890	892	10,300	892
2023-03-02	896	896	890	890	6,400	890
2023-03-01	896	899	892	896	3,800	896
2023-02-28	894	897	889	889	6,300	889
2023-02-27	884	894	884	893	6,000	893
2023-02-24	879	885	877	883	11,300	883
2023-02-22	886	886	875	876	20,200	876
2023-02-21	885	887	883	886	8,800	886
2023-02-20	883	885	882	885	7,000	885
2023-02-17	887	887	880	882	6,700	882
2023-02-16	899	900	888	888	8,900	888
2023-02-15	898	899	894	895	5,300	895
2023-02-14	888	895	886	895	9,400	895
2023-02-13	886	900	886	890	19,000	890
2023-02-10	887	898	887	898	15,000	898
2023-02-09	888	893	888	889	5,800	889
2023-02-08	887	890	885	890	2,500	890
2023-02-07	889	889	887	887	1,900	887
2023-02-06	886	889	883	889	4,900	889
2023-02-03	883	887	877	886	10,500	886
2023-02-02	880	889	877	883	2,700	883
2023-02-01	887	887	875	882	4,700	882
2023-01-31	875	890	875	887	4,600	887
2023-01-30	879	890	877	883	48,700	883
2023-01-27	878	885	878	883	7,700	883
2023-01-26	882	882	874	878	7,800	878
2023-01-25	887	887	878	882	12,700	882
2023-01-24	880	885	880	881	12,000	881
2023-01-23	878	884	876	881	13,500	881
2023-01-20	870	878	870	873	9,700	873
2023-01-19	865	874	865	870	14,300	870
2023-01-18	864	877	864	870	8,300	870
2023-01-17	865	867	862	862	6,500	862
2023-01-16	877	877	862	862	13,400	862
2023-01-13	865	870	863	863	13,900	863
2023-01-12	869	873	866	866	8,400	866
2023-01-11	871	878	869	869	7,900	869
2023-01-10	882	882	870	871	8,900	871
2023-01-06	867	878	867	875	3,700	875
2023-01-05	872	873	866	866	8,300	866
2023-01-04	885	885	872	872	12,400	872

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