5187 クリエートメディック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0851,0851,0501,0506,3001,050
2019-12-271,0971,0971,0701,08514,9001,085
2019-12-261,0861,1011,0861,0958,6001,095
2019-12-251,1011,1101,1001,1007,7001,100
2019-12-241,1041,1041,1021,1043,1001,104
2019-12-231,1071,1071,0981,1044,0001,104
2019-12-201,1071,1071,1011,1073,0001,107
2019-12-191,0991,1051,0911,1058,4001,105
2019-12-181,1081,1081,0911,10610,6001,106
2019-12-171,0981,0981,0841,0928,6001,092
2019-12-161,1011,1091,1001,1048,0001,104
2019-12-131,1101,1191,0801,11020,3001,110
2019-12-121,1481,1491,1011,11120,7001,111
2019-12-111,0611,1201,0611,12027,4001,120
2019-12-101,0601,0661,0581,0613,9001,061
2019-12-091,0651,0691,0581,06210,3001,062
2019-12-061,0701,0701,0601,0646,0001,064
2019-12-051,0671,0701,0641,0695,4001,069
2019-12-041,0591,0621,0591,0622,9001,062
2019-12-031,0651,0651,0501,0586,1001,058
2019-12-021,0561,0691,0561,0662,8001,066
2019-11-291,0701,0701,0511,0576,7001,057
2019-11-281,0711,0721,0621,0643,6001,064
2019-11-271,0711,0711,0671,0714,2001,071
2019-11-261,0671,0821,0661,0719,3001,071
2019-11-251,0661,0691,0591,0677,1001,067
2019-11-221,0641,0641,0601,0643,0001,064
2019-11-211,0601,0641,0351,0647,9001,064
2019-11-201,0601,0601,0501,0604,4001,060
2019-11-191,0641,0641,0541,0595,0001,059
2019-11-181,0671,0671,0601,0644,0001,064
2019-11-151,0591,0671,0441,0659,5001,065
2019-11-141,0601,0601,0481,0523,1001,052
2019-11-131,0671,0671,0581,0608,6001,060
2019-11-121,0701,0731,0381,04216,0001,042
2019-11-111,0501,0691,0441,0697,4001,069
2019-11-081,0591,0651,0431,0449,5001,044
2019-11-071,0681,0681,0291,05211,1001,052
2019-11-061,0631,0661,0481,0607,5001,060
2019-11-051,0501,0651,0501,06412,4001,064
2019-11-011,0571,0571,0461,0498,9001,049
2019-10-311,0211,0591,0211,05910,0001,059
2019-10-301,0301,0601,0201,06022,6001,060
2019-10-291,0291,0301,0221,0306,7001,030
2019-10-281,0251,0271,0161,0187,7001,018
2019-10-251,0141,0201,0111,0169,1001,016
2019-10-249991,0139971,01110,5001,011
2019-10-239909989909979,000997
2019-10-219889909869884,600988
2019-10-189889909819885,600988
2019-10-179839889809886,300988
2019-10-1697999097699012,400990
2019-10-159679799669779,200977
2019-10-119639639469555,900955
2019-10-109539619489533,200953
2019-10-099659659509553,700955
2019-10-089499639499554,300955
2019-10-079609759469487,400948
2019-10-049709769509599,200959
2019-10-039609709609704,200970
2019-10-029629809629805,800980
2019-10-019659759619708,000970
2019-09-309759759659724,100972
2019-09-279779779629685,500968
2019-09-2695597394597318,400973
2019-09-259589589469559,300955
2019-09-249489579469577,700957
2019-09-209489489389445,600944
2019-09-1994094893894810,900948
2019-09-189359359279303,000930
2019-09-179399399139359,100935
2019-09-1394894893394813,400948
2019-09-1293193992593911,600939
2019-09-1190892890792814,800928
2019-09-109069069039063,000906
2019-09-099039069029044,000904
2019-09-069079079029032,400903
2019-09-058959038959016,400901
2019-09-048938978938953,800895
2019-09-038928988928932,300893
2019-09-028958968918923,600892
2019-08-3089489588089418,800894
2019-08-299009018928933,400893
2019-08-288928988908934,200893
2019-08-278948998928923,000892
2019-08-269009068948946,200894
2019-08-239079079009003,600900
2019-08-229099099019053,600905
2019-08-219029079019021,800902
2019-08-209059098999092,300909
2019-08-198999018968982,100898
2019-08-168929008928985,900898
2019-08-158958958918943,300894
2019-08-148989038989014,200901
2019-08-139079078968985,600898
2019-08-099019179019126,800912
2019-08-088969068968963,400896
2019-08-078959028958965,700896
2019-08-0690290488190113,400901
2019-08-0592092090590611,900906
2019-08-029259339209209,500920
2019-08-0192694592194013,000940
2019-07-319209249209243,100924
2019-07-309199249189244,400924
2019-07-299199229139214,800921
2019-07-269209229159201,700920
2019-07-259299319219234,300923
2019-07-249219239179233,900923
2019-07-239149219149212,000921
2019-07-229219219139135,900913
2019-07-199149229149212,600921
2019-07-189329329139139,100913
2019-07-179309309189226,000922
2019-07-169429429359352,500935
2019-07-129479479369371,700937
2019-07-119339479339472,800947
2019-07-109389439319315,100931
2019-07-099529559349457,300945
2019-07-089469539419436,300943
2019-07-0594694794294716,500947
2019-07-049399509379438,800943
2019-07-039329399279395,600939
2019-07-029199329199324,000932
2019-07-019249249149147,400914
2019-06-289219239159156,600915
2019-06-279199259199212,800921
2019-06-269259309169188,800918
2019-06-259509509379387,300938
2019-06-249389449369445,400944
2019-06-219379389339368,200936
2019-06-209239369239305,900930
2019-06-199329329199255,100925
2019-06-189269289269261,600926
2019-06-179189309189264,900926
2019-06-149329329189184,000918
2019-06-139279299239266,000926
2019-06-129359419279276,700927
2019-06-119399429329404,500940
2019-06-109309459309397,100939
2019-06-079279319269292,400929
2019-06-069239289209274,600927
2019-06-059119269119267,300926
2019-06-049039119029044,000904
2019-06-039209209029028,000902
2019-05-319259299149183,800918
2019-05-309169409129309,600930
2019-05-299149299139136,400913
2019-05-2891295391091312,700913
2019-05-279059159059072,500907
2019-05-249219219029025,900902
2019-05-2390492089990111,200901
2019-05-229259259039036,000903
2019-05-219009099009036,900903
2019-05-209009178948949,500894
2019-05-1791191389689810,100898
2019-05-1690991289389316,300893
2019-05-159109159059067,900906
2019-05-149049149049068,900906
2019-05-1391892390590514,400905
2019-05-1093093890991821,700918
2019-05-0998098090991534,700915
2019-05-089231,00091597050,000970
2019-05-079651,01596596713,300967
2019-04-2695598295596911,600969
2019-04-259809809559609,800960
2019-04-249649649509505,900950
2019-04-239589589529552,500955
2019-04-229539579519514,700951
2019-04-199529809529527,500952
2019-04-1895396194094310,300943
2019-04-1796597194394812,700948
2019-04-1697197595996212,700962
2019-04-159699849689706,100970
2019-04-129869869619654,700965
2019-04-119869869619626,300962
2019-04-109889949819848,400984
2019-04-099909929859893,800989
2019-04-089889939859898,900989
2019-04-059829849789837,700983
2019-04-049759859759814,200981
2019-04-039689739639733,700973
2019-04-029659719659692,800969
2019-04-0195596595596410,000964
2019-03-299599649519535,000953
2019-03-289429559399487,200948
2019-03-2796997993294721,900947
2019-03-2695796995096917,900969
2019-03-2594695093693612,000936
2019-03-229559559419558,500955
2019-03-209429549429527,000952
2019-03-1995495494094111,300941
2019-03-1893695493695410,100954
2019-03-1594594993293511,300935
2019-03-149409529359357,500935
2019-03-1394594892893514,200935
2019-03-129649649429509,400950
2019-03-119539539429449,000944
2019-03-0894896194695120,800951
2019-03-0796996995595911,300959
2019-03-069769809689698,000969
2019-03-059929929749794,600979
2019-03-0498299397799210,100992
2019-03-019859949859876,100987
2019-02-289999999909955,600995
2019-02-271,0061,0109969996,700999
2019-02-269991,0069921,0068,2001,006
2019-02-251,0001,0009919997,700999
2019-02-229909999879984,200998
2019-02-219971,0019879954,500995
2019-02-201,0091,0099899979,200997
2019-02-191,0191,0221,0001,0098,5001,009
2019-02-189891,0299891,01313,2001,013
2019-02-159809889739886,600988
2019-02-1496498995998315,300983
2019-02-1395599094796035,100960
2019-02-129789789409589,700958
2019-02-089489589449565,200956
2019-02-0795899394096011,500960
2019-02-069569639459484,900948
2019-02-059719719369549,700954
2019-02-049319469239419,700941
2019-02-0195295992092014,800920
2019-01-319799799529527,300952
2019-01-3097097296196110,600961
2019-01-299769779479727,700972
2019-01-289859939779775,400977
2019-01-259911,0009859857,200985
2019-01-241,0041,0049809875,500987
2019-01-239959999869924,600992
2019-01-229961,0029899953,900995
2019-01-219941,0079909948,400994
2019-01-181,0131,0139929946,600994
2019-01-171,0041,0249959985,600998
2019-01-161,0291,0351,0001,0046,0001,004
2019-01-151,0031,0079919946,500994
2019-01-111,0081,0101,0021,0032,2001,003
2019-01-101,0061,0069971,0013,5001,001
2019-01-099931,0139931,0127,6001,012
2019-01-089919989799935,200993
2019-01-0797099894499120,400991
2019-01-0498898994696815,800968

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