5187 クリエートメディック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	989	995	988	989	4,700	989
2020-12-29	978	994	978	992	11,900	992
2020-12-28	1,022	1,022	999	1,006	13,200	1,006
2020-12-25	1,027	1,027	1,002	1,007	13,100	1,007
2020-12-24	1,009	1,022	1,005	1,007	4,800	1,007
2020-12-23	1,001	1,010	1,001	1,004	8,700	1,004
2020-12-22	1,023	1,037	1,017	1,029	11,100	1,029
2020-12-21	1,014	1,024	1,014	1,023	3,900	1,023
2020-12-18	1,020	1,024	1,014	1,024	7,600	1,024
2020-12-17	1,004	1,020	1,000	1,020	7,100	1,020
2020-12-16	1,005	1,005	1,001	1,004	1,100	1,004
2020-12-15	1,001	1,005	999	1,000	8,400	1,000
2020-12-14	1,000	1,002	997	1,002	8,200	1,002
2020-12-11	989	995	983	995	8,500	995
2020-12-10	989	989	981	984	3,300	984
2020-12-09	985	991	980	989	6,500	989
2020-12-08	991	991	980	989	5,400	989
2020-12-07	1,006	1,006	978	983	9,700	983
2020-12-04	973	979	973	977	11,300	977
2020-12-03	970	975	965	973	9,900	973
2020-12-02	958	965	949	962	16,500	962
2020-12-01	964	965	958	958	10,700	958
2020-11-30	971	972	962	962	17,600	962
2020-11-27	982	984	966	970	32,900	970
2020-11-26	999	1,002	981	981	17,200	981
2020-11-25	998	1,008	987	987	30,200	987
2020-11-24	1,039	1,039	1,004	1,005	26,800	1,005
2020-11-20	1,024	1,025	1,013	1,025	3,400	1,025
2020-11-19	1,029	1,029	1,016	1,023	2,800	1,023
2020-11-18	1,037	1,037	1,021	1,021	5,000	1,021
2020-11-17	1,019	1,020	1,013	1,018	2,800	1,018
2020-11-16	1,009	1,019	1,007	1,019	6,300	1,019
2020-11-13	1,003	1,012	998	998	13,200	998
2020-11-12	1,035	1,039	1,027	1,039	2,700	1,039
2020-11-11	1,041	1,041	1,013	1,034	6,500	1,034
2020-11-10	1,044	1,044	1,019	1,019	7,200	1,019
2020-11-09	984	1,009	984	1,007	7,500	1,007
2020-11-06	1,001	1,009	999	1,006	2,700	1,006
2020-11-05	1,015	1,015	999	1,006	3,900	1,006
2020-11-04	1,022	1,022	1,003	1,005	2,900	1,005
2020-11-02	1,000	1,005	998	1,005	5,600	1,005
2020-10-30	1,013	1,013	1,000	1,000	4,100	1,000
2020-10-29	1,021	1,021	1,001	1,010	8,300	1,010
2020-10-28	1,036	1,036	1,024	1,028	2,200	1,028
2020-10-27	1,025	1,036	1,023	1,036	3,600	1,036
2020-10-26	1,050	1,050	1,032	1,032	1,500	1,032
2020-10-23	1,051	1,072	1,048	1,051	5,900	1,051
2020-10-22	1,032	1,036	1,030	1,036	2,700	1,036
2020-10-21	1,022	1,033	1,022	1,028	2,200	1,028
2020-10-20	1,021	1,027	1,021	1,025	600	1,025
2020-10-19	1,032	1,032	1,021	1,025	2,500	1,025
2020-10-16	1,024	1,026	1,022	1,022	2,700	1,022
2020-10-15	1,032	1,033	1,020	1,020	4,700	1,020
2020-10-14	1,036	1,043	1,034	1,037	2,900	1,037
2020-10-13	1,023	1,035	1,023	1,026	1,300	1,026
2020-10-12	1,035	1,036	1,030	1,030	1,100	1,030
2020-10-09	1,042	1,044	1,032	1,035	6,700	1,035
2020-10-08	1,052	1,052	1,047	1,050	3,500	1,050
2020-10-07	1,045	1,052	1,045	1,052	2,400	1,052
2020-10-06	1,054	1,054	1,041	1,041	5,900	1,041
2020-10-05	1,050	1,056	1,045	1,054	5,000	1,054
2020-10-02	1,088	1,094	1,050	1,050	11,100	1,050
2020-09-30	1,099	1,099	1,079	1,088	5,600	1,088
2020-09-29	1,085	1,100	1,061	1,100	11,800	1,100
2020-09-28	1,055	1,100	1,047	1,100	13,900	1,100
2020-09-25	1,050	1,055	1,048	1,055	10,400	1,055
2020-09-24	1,042	1,048	1,038	1,048	8,200	1,048
2020-09-23	1,031	1,045	1,031	1,044	5,800	1,044
2020-09-18	1,025	1,047	1,020	1,047	9,200	1,047
2020-09-17	1,022	1,025	1,011	1,025	7,200	1,025
2020-09-16	1,017	1,024	1,015	1,020	7,000	1,020
2020-09-15	1,024	1,024	1,012	1,018	3,100	1,018
2020-09-14	1,027	1,027	1,013	1,024	5,400	1,024
2020-09-11	1,008	1,012	1,005	1,009	13,100	1,009
2020-09-10	1,003	1,005	996	1,005	8,300	1,005
2020-09-09	989	1,003	989	1,001	7,500	1,001
2020-09-08	1,003	1,003	988	1,002	5,200	1,002
2020-09-07	998	1,004	988	993	6,000	993
2020-09-04	996	996	991	991	2,000	991
2020-09-03	994	996	990	996	7,100	996
2020-09-02	985	990	984	984	1,800	984
2020-09-01	986	990	985	985	1,700	985
2020-08-31	981	999	981	986	6,000	986
2020-08-28	984	993	982	990	6,600	990
2020-08-27	994	994	984	984	3,100	984
2020-08-26	987	987	982	982	700	982
2020-08-25	995	995	985	991	4,000	991
2020-08-24	992	993	989	992	1,500	992
2020-08-21	984	988	981	986	3,100	986
2020-08-20	984	987	980	980	1,200	980
2020-08-19	979	985	979	984	600	984
2020-08-18	975	985	975	977	4,500	977
2020-08-17	993	993	983	990	1,300	990
2020-08-14	997	997	983	983	4,000	983
2020-08-13	992	997	991	996	5,500	996
2020-08-12	985	994	984	989	4,900	989
2020-08-11	985	985	973	985	3,600	985
2020-08-07	981	981	975	979	1,100	979
2020-08-06	981	981	976	981	2,100	981
2020-08-05	963	974	961	974	4,100	974
2020-08-04	960	991	960	972	3,800	972
2020-08-03	957	972	957	972	5,500	972
2020-07-31	1,000	1,000	957	957	9,300	957
2020-07-30	999	1,000	996	998	2,200	998
2020-07-29	1,000	1,001	998	998	6,800	998
2020-07-28	996	999	994	999	5,800	999
2020-07-27	986	996	977	996	7,300	996
2020-07-22	992	992	981	981	4,400	981
2020-07-21	983	990	979	990	5,100	990
2020-07-20	982	982	971	975	1,500	975
2020-07-17	985	985	959	972	19,100	972
2020-07-16	982	985	976	981	5,400	981
2020-07-15	962	982	962	982	6,900	982
2020-07-14	979	979	962	962	3,100	962
2020-07-13	950	970	950	968	7,000	968
2020-07-10	969	969	950	950	6,100	950
2020-07-09	980	980	968	969	3,600	969
2020-07-08	991	991	981	983	10,500	983
2020-07-07	979	980	975	979	12,500	979
2020-07-06	964	972	964	971	2,200	971
2020-07-03	978	978	954	963	8,100	963
2020-07-02	978	978	957	959	10,600	959
2020-07-01	988	988	962	964	10,500	964
2020-06-30	993	993	980	983	8,900	983
2020-06-29	980	993	967	993	18,200	993
2020-06-26	989	989	977	984	9,100	984
2020-06-25	978	983	971	980	13,800	980
2020-06-24	970	978	969	978	8,400	978
2020-06-23	969	971	956	967	9,400	967
2020-06-22	961	969	957	963	5,300	963
2020-06-19	965	969	951	966	23,800	966
2020-06-18	972	972	961	969	7,300	969
2020-06-17	964	973	962	970	5,200	970
2020-06-16	960	960	945	958	20,400	958
2020-06-15	972	975	943	943	26,300	943
2020-06-12	963	975	959	972	11,100	972
2020-06-11	999	999	977	978	26,500	978
2020-06-10	1,000	1,001	988	999	8,300	999
2020-06-09	1,003	1,003	985	992	12,800	992
2020-06-08	1,010	1,010	982	994	56,300	994
2020-06-05	998	1,003	996	1,003	8,800	1,003
2020-06-04	1,001	1,002	994	998	6,800	998
2020-06-03	992	1,001	990	995	5,900	995
2020-06-02	987	999	984	990	14,900	990
2020-06-01	998	999	984	987	11,400	987
2020-05-29	999	999	980	982	11,600	982
2020-05-28	1,004	1,010	991	1,001	30,000	1,001
2020-05-27	985	995	973	995	18,100	995
2020-05-26	972	985	969	985	10,500	985
2020-05-25	980	980	959	969	14,400	969
2020-05-22	961	968	956	963	29,000	963
2020-05-21	962	978	960	968	20,700	968
2020-05-20	955	965	950	961	21,900	961
2020-05-19	968	968	951	965	16,900	965
2020-05-18	960	969	945	968	19,600	968
2020-05-15	985	985	958	962	13,500	962
2020-05-14	989	989	965	974	9,900	974
2020-05-13	961	989	961	989	12,200	989
2020-05-12	990	990	976	982	11,900	982
2020-05-11	997	997	982	990	15,400	990
2020-05-08	990	991	973	982	13,400	982
2020-05-07	988	1,015	975	975	24,700	975
2020-05-01	1,110	1,112	968	988	65,400	988
2020-04-30	1,110	1,126	1,088	1,092	13,600	1,092
2020-04-28	1,065	1,100	1,061	1,095	15,400	1,095
2020-04-27	1,057	1,063	1,027	1,063	10,700	1,063
2020-04-24	1,064	1,064	1,008	1,057	11,400	1,057
2020-04-23	1,025	1,042	1,025	1,042	3,600	1,042
2020-04-22	1,010	1,025	1,008	1,017	4,000	1,017
2020-04-21	1,020	1,026	1,011	1,023	6,600	1,023
2020-04-20	1,023	1,038	1,017	1,025	3,900	1,025
2020-04-17	1,077	1,077	1,023	1,023	10,500	1,023
2020-04-16	1,021	1,046	1,021	1,040	7,300	1,040
2020-04-15	1,069	1,069	1,027	1,033	3,900	1,033
2020-04-14	1,084	1,084	1,031	1,041	8,700	1,041
2020-04-13	1,063	1,080	1,058	1,068	5,700	1,068
2020-04-10	1,080	1,085	1,051	1,085	9,000	1,085
2020-04-09	1,068	1,078	1,047	1,078	2,100	1,078
2020-04-08	1,075	1,075	1,049	1,060	5,200	1,060
2020-04-07	1,033	1,076	1,014	1,075	13,700	1,075
2020-04-06	958	1,024	958	1,024	14,600	1,024
2020-04-03	995	1,011	965	973	5,800	973
2020-04-02	992	1,022	986	996	10,300	996
2020-04-01	1,077	1,097	1,014	1,014	16,200	1,014
2020-03-31	1,111	1,129	1,090	1,118	22,100	1,118
2020-03-30	1,080	1,112	1,072	1,112	19,400	1,112
2020-03-27	1,076	1,110	1,059	1,110	27,000	1,110
2020-03-26	1,090	1,090	1,025	1,088	12,700	1,088
2020-03-25	1,097	1,099	1,034	1,092	22,700	1,092
2020-03-24	1,010	1,074	1,004	1,074	24,400	1,074
2020-03-23	943	1,004	934	1,001	13,000	1,001
2020-03-19	961	982	940	943	13,400	943
2020-03-18	998	998	971	976	5,400	976
2020-03-17	964	1,017	955	1,010	19,800	1,010
2020-03-16	923	979	918	979	16,500	979
2020-03-13	906	935	876	913	19,500	913
2020-03-12	995	995	956	961	17,900	961
2020-03-11	991	1,012	991	995	7,300	995
2020-03-10	950	991	936	991	13,000	991
2020-03-09	1,033	1,048	976	991	17,700	991
2020-03-06	1,060	1,076	1,059	1,061	14,700	1,061
2020-03-05	1,076	1,090	1,071	1,090	10,400	1,090
2020-03-04	1,051	1,094	1,050	1,074	8,500	1,074
2020-03-03	1,069	1,099	1,061	1,061	12,400	1,061
2020-03-02	1,038	1,099	1,032	1,068	19,900	1,068
2020-02-28	1,040	1,090	1,035	1,068	31,200	1,068
2020-02-27	1,119	1,119	1,073	1,098	17,300	1,098
2020-02-26	1,081	1,107	1,063	1,107	15,500	1,107
2020-02-25	1,085	1,114	1,084	1,101	16,100	1,101
2020-02-21	1,104	1,122	1,104	1,121	21,200	1,121
2020-02-20	1,090	1,113	1,080	1,104	12,200	1,104
2020-02-19	1,119	1,119	1,066	1,090	7,000	1,090
2020-02-18	1,096	1,096	1,062	1,065	16,400	1,065
2020-02-17	1,112	1,120	1,101	1,109	15,200	1,109
2020-02-14	1,114	1,117	1,103	1,108	10,300	1,108
2020-02-13	1,109	1,124	1,102	1,109	19,900	1,109
2020-02-12	1,090	1,131	1,077	1,108	19,700	1,108
2020-02-10	1,080	1,082	1,071	1,082	6,800	1,082
2020-02-07	1,082	1,082	1,066	1,080	2,700	1,080
2020-02-06	1,063	1,088	1,063	1,083	10,500	1,083
2020-02-05	1,079	1,079	1,062	1,062	3,600	1,062
2020-02-04	1,064	1,076	1,063	1,064	1,500	1,064
2020-02-03	1,070	1,070	1,058	1,068	2,500	1,068
2020-01-31	1,091	1,110	1,079	1,081	9,000	1,081
2020-01-30	1,051	1,070	1,051	1,069	12,900	1,069
2020-01-29	1,054	1,055	1,045	1,053	4,800	1,053
2020-01-28	1,058	1,071	1,050	1,060	7,400	1,060
2020-01-27	1,058	1,072	1,049	1,071	13,100	1,071
2020-01-24	1,076	1,076	1,055	1,062	9,400	1,062
2020-01-23	1,072	1,072	1,054	1,060	5,800	1,060
2020-01-22	1,069	1,071	1,061	1,069	5,600	1,069
2020-01-21	1,060	1,070	1,060	1,064	9,600	1,064
2020-01-20	1,056	1,061	1,045	1,060	11,300	1,060
2020-01-17	1,056	1,060	1,056	1,056	4,200	1,056
2020-01-16	1,052	1,058	1,047	1,056	9,000	1,056
2020-01-15	1,050	1,059	1,050	1,056	6,200	1,056
2020-01-14	1,050	1,056	1,044	1,052	8,900	1,052
2020-01-10	1,046	1,052	1,036	1,050	4,400	1,050
2020-01-09	1,050	1,060	1,041	1,046	5,800	1,046
2020-01-08	1,046	1,049	1,024	1,045	13,800	1,045
2020-01-07	1,031	1,046	1,029	1,042	8,700	1,042
2020-01-06	1,011	1,036	1,010	1,035	15,100	1,035

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