5187 クリエートメディック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-309859859799793,300979
2021-12-299809869789848,400984
2021-12-2898598897898813,900988
2021-12-279849899819859,000985
2021-12-2498998998098711,300987
2021-12-2398999097598211,700982
2021-12-229909909849896,500989
2021-12-219919939859928,600992
2021-12-201,0001,0019919913,900991
2021-12-171,0001,0009931,0004,3001,000
2021-12-169981,0009941,0004,4001,000
2021-12-159981,0009919984,100998
2021-12-149979989959982,900998
2021-12-139991,0009931,0003,7001,000
2021-12-109989999959958,900995
2021-12-099989989959982,300998
2021-12-089949989919986,000998
2021-12-079999999899957,400995
2021-12-069819899819854,500985
2021-12-039879879789796,300979
2021-12-029829879769766,400976
2021-12-019759829739822,700982
2021-11-309839859769764,500976
2021-11-2996198296197711,700977
2021-11-2699699698298411,500984
2021-11-259949989919955,600995
2021-11-249849849809842,600984
2021-11-229859869779816,600981
2021-11-199839879839852,700985
2021-11-189869909859852,500985
2021-11-171,0021,00298698610,500986
2021-11-169951,0039959998,700999
2021-11-159899969879955,500995
2021-11-129829899819897,500989
2021-11-119829839799802,200980
2021-11-109819849799802,600980
2021-11-099799859799813,800981
2021-11-089819849799803,700980
2021-11-059869879809815,400981
2021-11-049859869809864,100986
2021-11-0298398697797911,200979
2021-11-0198899098098314,100983
2021-10-299849879799874,800987
2021-10-289801,00897697634,000976
2021-10-279889909829867,700986
2021-10-269899919879882,200988
2021-10-259919919859853,300985
2021-10-229839919839845,000984
2021-10-219849909819811,800981
2021-10-209939939829842,200984
2021-10-199849919839895,300989
2021-10-189879909849844,700984
2021-10-159779839779825,400982
2021-10-149799839729778,300977
2021-10-139819849789837,400983
2021-10-129869899829823,900982
2021-10-119859879859861,800986
2021-10-089839869809803,200980
2021-10-079769829759804,700980
2021-10-0698599597697610,600976
2021-10-059859869799814,000981
2021-10-041,0011,0019799854,700985
2021-10-019799889799795,500979
2021-09-301,0051,00597798517,800985
2021-09-291,0021,00297597517,500975
2021-09-281,0111,0151,0041,0157,2001,015
2021-09-271,0121,0131,0061,0139,9001,013
2021-09-241,0041,0081,0021,00816,7001,008
2021-09-229989999949943,700994
2021-09-219919999889985,200998
2021-09-179991,0009951,0006,6001,000
2021-09-169979999909994,400999
2021-09-159971,0009979994,900999
2021-09-141,0011,0039911,0037,5001,003
2021-09-131,0001,0019961,0015,5001,001
2021-09-109841,0019841,00111,6001,001
2021-09-099899909849893,400989
2021-09-089879899879895,100989
2021-09-079799879779878,500987
2021-09-069779829779813,600981
2021-09-039739809729776,500977
2021-09-029759789739732,200973
2021-09-019809829709757,600975
2021-08-319759809759782,500978
2021-08-309789809749802,900980
2021-08-279759759719731,500973
2021-08-269789809739781,900978
2021-08-259809809789784,600978
2021-08-249739799739792,500979
2021-08-239749759709735,100973
2021-08-209669749639633,800963
2021-08-199699739669662,400966
2021-08-189709769699693,200969
2021-08-17972975970970800970
2021-08-169749749729722,500972
2021-08-13973976970975700975
2021-08-129729759719712,700971
2021-08-119709799709791,600979
2021-08-109779789679684,600968
2021-08-069699769699712,200971
2021-08-059699799669686,000968
2021-08-0497499296796913,700969
2021-08-039719739689684,300968
2021-08-029719739699724,600972
2021-07-3099299296096012,700960
2021-07-2998299896798435,800984
2021-07-289809809769803,300980
2021-07-279769809769802,700980
2021-07-269789799759793,300979
2021-07-219829829749785,100978
2021-07-209749749699735,200973
2021-07-1998098297597512,200975
2021-07-169779889779823,500982
2021-07-159899909829832,200983
2021-07-149899899829894,100989
2021-07-139879879849862,900986
2021-07-1297898597498510,500985
2021-07-099669749669669,300966
2021-07-0898799196096021,300960
2021-07-0799499698798710,200987
2021-07-069899969899945,900994
2021-07-059989989899896,500989
2021-07-021,0021,0029859959,000995
2021-07-019991,0039989982,900998
2021-06-301,0021,0049999998,200999
2021-06-291,0001,00999999916,400999
2021-06-281,0151,0201,0101,0209,7001,020
2021-06-251,0221,0221,0131,0156,2001,015
2021-06-241,0101,0151,0101,0114,6001,011
2021-06-231,0131,0161,0081,0084,0001,008
2021-06-221,0051,0141,0051,0148,6001,014
2021-06-211,0151,0151,0051,0056,8001,005
2021-06-181,0071,0111,0071,0114,7001,011
2021-06-171,0061,0111,0051,0075,2001,007
2021-06-161,0101,0101,0041,0062,4001,006
2021-06-151,0111,0111,0051,0102,3001,010
2021-06-141,0071,0091,0051,0063,2001,006
2021-06-111,0071,0091,0051,0057,9001,005
2021-06-101,0041,0081,0041,0072,6001,007
2021-06-091,0091,0091,0041,0042,0001,004
2021-06-081,0101,0101,0011,0058,1001,005
2021-06-071,0111,0111,0041,0041,9001,004
2021-06-041,0091,0111,0051,0056,8001,005
2021-06-031,0121,0121,0081,0112,4001,011
2021-06-021,0081,0121,0031,0036,3001,003
2021-06-011,0161,0161,0061,0084,6001,008
2021-05-311,0171,0171,0041,0084,9001,008
2021-05-281,0091,0171,0051,0176,6001,017
2021-05-271,0091,0151,0051,0093,2001,009
2021-05-261,0021,0081,0021,0065,3001,006
2021-05-251,0221,0221,0041,0149,4001,014
2021-05-241,0131,0191,0091,0154,5001,015
2021-05-211,0161,0241,0091,0133,0001,013
2021-05-201,0001,0191,0001,0167,5001,016
2021-05-191,0141,0161,0081,0083,7001,008
2021-05-181,0021,0151,0021,0146,4001,014
2021-05-171,0151,0151,0021,0023,1001,002
2021-05-141,0051,0101,0001,0002,7001,000
2021-05-139951,0039959985,800998
2021-05-121,0061,0201,0031,0038,6001,003
2021-05-111,0181,0211,0091,0095,9001,009
2021-05-101,0111,0281,0111,01810,0001,018
2021-05-071,0251,0271,0111,0118,4001,011
2021-05-061,0081,0801,0041,00441,9001,004
2021-04-301,0141,0141,0041,0044,6001,004
2021-04-281,0161,0191,0111,0126,2001,012
2021-04-271,0321,0351,0201,02511,1001,025
2021-04-261,0091,0351,0011,02927,1001,029
2021-04-231,0101,0109991,0045,9001,004
2021-04-229921,0059921,0055,4001,005
2021-04-219951,0009929924,100992
2021-04-209981,0009959953,200995
2021-04-191,0011,0039979972,700997
2021-04-161,0071,0071,0001,0001,1001,000
2021-04-159991,0079991,0075,2001,007
2021-04-149971,0029979995,600999
2021-04-139951,0019959972,200997
2021-04-121,0041,0059959953,600995
2021-04-099981,0049981,0034,4001,003
2021-04-089971,0019979993,900999
2021-04-079981,0049951,0035,4001,003
2021-04-061,0071,0079989989,900998
2021-04-051,0001,0061,0001,0044,1001,004
2021-04-029961,0029969992,600999
2021-04-011,0011,00499599610,800996
2021-03-311,0031,0111,0011,0025,7001,002
2021-03-301,0111,0111,0011,00610,6001,006
2021-03-291,0121,0181,0031,01811,7001,018
2021-03-261,0021,0109951,00312,9001,003
2021-03-251,0081,0119991,0048,1001,004
2021-03-241,0101,01199399316,600993
2021-03-231,0201,0221,0091,0095,9001,009
2021-03-221,0151,0211,0011,02012,2001,020
2021-03-191,0121,0181,0011,0188,6001,018
2021-03-189991,0129961,01214,9001,012
2021-03-179989989919987,100998
2021-03-169989989879987,400998
2021-03-1598699598199511,900995
2021-03-1298398697698613,100986
2021-03-1198198698098312,800983
2021-03-1098298397598018,500980
2021-03-0998098197898110,700981
2021-03-089819849739808,100980
2021-03-0597898297298212,500982
2021-03-049759789719784,100978
2021-03-039729749709727,300972
2021-03-0298598597097514,100975
2021-03-0196997796597719,200977
2021-02-2697498096996912,200969
2021-02-259879879729809,200980
2021-02-249739869719809,100980
2021-02-229789789709705,300970
2021-02-1997297396896819,000968
2021-02-189759859729737,300973
2021-02-1797699097498015,000980
2021-02-169759809759806,100980
2021-02-159759809759806,900980
2021-02-129749849749789,200978
2021-02-1098699797797712,700977
2021-02-099829909829857,900985
2021-02-0898099197998220,000982
2021-02-0597998597798516,500985
2021-02-049759799759764,500976
2021-02-039729769719757,400975
2021-02-029789789669729,900972
2021-02-019679829669687,200968
2021-01-2997697696796910,700969
2021-01-289709769689769,500976
2021-01-279809809689722,600972
2021-01-269709709679687,100968
2021-01-2598598596896815,000968
2021-01-2297397597097012,500970
2021-01-219799859739765,200976
2021-01-2098098596797011,300970
2021-01-199899989839834,500983
2021-01-189859909839871,300987
2021-01-159879939839873,900987
2021-01-141,0091,00998099515,400995
2021-01-131,0121,0121,0011,0042,7001,004
2021-01-121,0151,0159991,00410,4001,004
2021-01-081,0001,0169991,01618,8001,016
2021-01-079901,0089881,00822,5001,008
2021-01-0696797996197814,400978
2021-01-0597798095895914,500959
2021-01-049999999759754,100975

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