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 |
---|---|---|---|---|---|---|
2021-12-30 | 985 | 985 | 979 | 979 | 3,300 | 979 |
2021-12-29 | 980 | 986 | 978 | 984 | 8,400 | 984 |
2021-12-28 | 985 | 988 | 978 | 988 | 13,900 | 988 |
2021-12-27 | 984 | 989 | 981 | 985 | 9,000 | 985 |
2021-12-24 | 989 | 989 | 980 | 987 | 11,300 | 987 |
2021-12-23 | 989 | 990 | 975 | 982 | 11,700 | 982 |
2021-12-22 | 990 | 990 | 984 | 989 | 6,500 | 989 |
2021-12-21 | 991 | 993 | 985 | 992 | 8,600 | 992 |
2021-12-20 | 1,000 | 1,001 | 991 | 991 | 3,900 | 991 |
2021-12-17 | 1,000 | 1,000 | 993 | 1,000 | 4,300 | 1,000 |
2021-12-16 | 998 | 1,000 | 994 | 1,000 | 4,400 | 1,000 |
2021-12-15 | 998 | 1,000 | 991 | 998 | 4,100 | 998 |
2021-12-14 | 997 | 998 | 995 | 998 | 2,900 | 998 |
2021-12-13 | 999 | 1,000 | 993 | 1,000 | 3,700 | 1,000 |
2021-12-10 | 998 | 999 | 995 | 995 | 8,900 | 995 |
2021-12-09 | 998 | 998 | 995 | 998 | 2,300 | 998 |
2021-12-08 | 994 | 998 | 991 | 998 | 6,000 | 998 |
2021-12-07 | 999 | 999 | 989 | 995 | 7,400 | 995 |
2021-12-06 | 981 | 989 | 981 | 985 | 4,500 | 985 |
2021-12-03 | 987 | 987 | 978 | 979 | 6,300 | 979 |
2021-12-02 | 982 | 987 | 976 | 976 | 6,400 | 976 |
2021-12-01 | 975 | 982 | 973 | 982 | 2,700 | 982 |
2021-11-30 | 983 | 985 | 976 | 976 | 4,500 | 976 |
2021-11-29 | 961 | 982 | 961 | 977 | 11,700 | 977 |
2021-11-26 | 996 | 996 | 982 | 984 | 11,500 | 984 |
2021-11-25 | 994 | 998 | 991 | 995 | 5,600 | 995 |
2021-11-24 | 984 | 984 | 980 | 984 | 2,600 | 984 |
2021-11-22 | 985 | 986 | 977 | 981 | 6,600 | 981 |
2021-11-19 | 983 | 987 | 983 | 985 | 2,700 | 985 |
2021-11-18 | 986 | 990 | 985 | 985 | 2,500 | 985 |
2021-11-17 | 1,002 | 1,002 | 986 | 986 | 10,500 | 986 |
2021-11-16 | 995 | 1,003 | 995 | 999 | 8,700 | 999 |
2021-11-15 | 989 | 996 | 987 | 995 | 5,500 | 995 |
2021-11-12 | 982 | 989 | 981 | 989 | 7,500 | 989 |
2021-11-11 | 982 | 983 | 979 | 980 | 2,200 | 980 |
2021-11-10 | 981 | 984 | 979 | 980 | 2,600 | 980 |
2021-11-09 | 979 | 985 | 979 | 981 | 3,800 | 981 |
2021-11-08 | 981 | 984 | 979 | 980 | 3,700 | 980 |
2021-11-05 | 986 | 987 | 980 | 981 | 5,400 | 981 |
2021-11-04 | 985 | 986 | 980 | 986 | 4,100 | 986 |
2021-11-02 | 983 | 986 | 977 | 979 | 11,200 | 979 |
2021-11-01 | 988 | 990 | 980 | 983 | 14,100 | 983 |
2021-10-29 | 984 | 987 | 979 | 987 | 4,800 | 987 |
2021-10-28 | 980 | 1,008 | 976 | 976 | 34,000 | 976 |
2021-10-27 | 988 | 990 | 982 | 986 | 7,700 | 986 |
2021-10-26 | 989 | 991 | 987 | 988 | 2,200 | 988 |
2021-10-25 | 991 | 991 | 985 | 985 | 3,300 | 985 |
2021-10-22 | 983 | 991 | 983 | 984 | 5,000 | 984 |
2021-10-21 | 984 | 990 | 981 | 981 | 1,800 | 981 |
2021-10-20 | 993 | 993 | 982 | 984 | 2,200 | 984 |
2021-10-19 | 984 | 991 | 983 | 989 | 5,300 | 989 |
2021-10-18 | 987 | 990 | 984 | 984 | 4,700 | 984 |
2021-10-15 | 977 | 983 | 977 | 982 | 5,400 | 982 |
2021-10-14 | 979 | 983 | 972 | 977 | 8,300 | 977 |
2021-10-13 | 981 | 984 | 978 | 983 | 7,400 | 983 |
2021-10-12 | 986 | 989 | 982 | 982 | 3,900 | 982 |
2021-10-11 | 985 | 987 | 985 | 986 | 1,800 | 986 |
2021-10-08 | 983 | 986 | 980 | 980 | 3,200 | 980 |
2021-10-07 | 976 | 982 | 975 | 980 | 4,700 | 980 |
2021-10-06 | 985 | 995 | 976 | 976 | 10,600 | 976 |
2021-10-05 | 985 | 986 | 979 | 981 | 4,000 | 981 |
2021-10-04 | 1,001 | 1,001 | 979 | 985 | 4,700 | 985 |
2021-10-01 | 979 | 988 | 979 | 979 | 5,500 | 979 |
2021-09-30 | 1,005 | 1,005 | 977 | 985 | 17,800 | 985 |
2021-09-29 | 1,002 | 1,002 | 975 | 975 | 17,500 | 975 |
2021-09-28 | 1,011 | 1,015 | 1,004 | 1,015 | 7,200 | 1,015 |
2021-09-27 | 1,012 | 1,013 | 1,006 | 1,013 | 9,900 | 1,013 |
2021-09-24 | 1,004 | 1,008 | 1,002 | 1,008 | 16,700 | 1,008 |
2021-09-22 | 998 | 999 | 994 | 994 | 3,700 | 994 |
2021-09-21 | 991 | 999 | 988 | 998 | 5,200 | 998 |
2021-09-17 | 999 | 1,000 | 995 | 1,000 | 6,600 | 1,000 |
2021-09-16 | 997 | 999 | 990 | 999 | 4,400 | 999 |
2021-09-15 | 997 | 1,000 | 997 | 999 | 4,900 | 999 |
2021-09-14 | 1,001 | 1,003 | 991 | 1,003 | 7,500 | 1,003 |
2021-09-13 | 1,000 | 1,001 | 996 | 1,001 | 5,500 | 1,001 |
2021-09-10 | 984 | 1,001 | 984 | 1,001 | 11,600 | 1,001 |
2021-09-09 | 989 | 990 | 984 | 989 | 3,400 | 989 |
2021-09-08 | 987 | 989 | 987 | 989 | 5,100 | 989 |
2021-09-07 | 979 | 987 | 977 | 987 | 8,500 | 987 |
2021-09-06 | 977 | 982 | 977 | 981 | 3,600 | 981 |
2021-09-03 | 973 | 980 | 972 | 977 | 6,500 | 977 |
2021-09-02 | 975 | 978 | 973 | 973 | 2,200 | 973 |
2021-09-01 | 980 | 982 | 970 | 975 | 7,600 | 975 |
2021-08-31 | 975 | 980 | 975 | 978 | 2,500 | 978 |
2021-08-30 | 978 | 980 | 974 | 980 | 2,900 | 980 |
2021-08-27 | 975 | 975 | 971 | 973 | 1,500 | 973 |
2021-08-26 | 978 | 980 | 973 | 978 | 1,900 | 978 |
2021-08-25 | 980 | 980 | 978 | 978 | 4,600 | 978 |
2021-08-24 | 973 | 979 | 973 | 979 | 2,500 | 979 |
2021-08-23 | 974 | 975 | 970 | 973 | 5,100 | 973 |
2021-08-20 | 966 | 974 | 963 | 963 | 3,800 | 963 |
2021-08-19 | 969 | 973 | 966 | 966 | 2,400 | 966 |
2021-08-18 | 970 | 976 | 969 | 969 | 3,200 | 969 |
2021-08-17 | 972 | 975 | 970 | 970 | 800 | 970 |
2021-08-16 | 974 | 974 | 972 | 972 | 2,500 | 972 |
2021-08-13 | 973 | 976 | 970 | 975 | 700 | 975 |
2021-08-12 | 972 | 975 | 971 | 971 | 2,700 | 971 |
2021-08-11 | 970 | 979 | 970 | 979 | 1,600 | 979 |
2021-08-10 | 977 | 978 | 967 | 968 | 4,600 | 968 |
2021-08-06 | 969 | 976 | 969 | 971 | 2,200 | 971 |
2021-08-05 | 969 | 979 | 966 | 968 | 6,000 | 968 |
2021-08-04 | 974 | 992 | 967 | 969 | 13,700 | 969 |
2021-08-03 | 971 | 973 | 968 | 968 | 4,300 | 968 |
2021-08-02 | 971 | 973 | 969 | 972 | 4,600 | 972 |
2021-07-30 | 992 | 992 | 960 | 960 | 12,700 | 960 |
2021-07-29 | 982 | 998 | 967 | 984 | 35,800 | 984 |
2021-07-28 | 980 | 980 | 976 | 980 | 3,300 | 980 |
2021-07-27 | 976 | 980 | 976 | 980 | 2,700 | 980 |
2021-07-26 | 978 | 979 | 975 | 979 | 3,300 | 979 |
2021-07-21 | 982 | 982 | 974 | 978 | 5,100 | 978 |
2021-07-20 | 974 | 974 | 969 | 973 | 5,200 | 973 |
2021-07-19 | 980 | 982 | 975 | 975 | 12,200 | 975 |
2021-07-16 | 977 | 988 | 977 | 982 | 3,500 | 982 |
2021-07-15 | 989 | 990 | 982 | 983 | 2,200 | 983 |
2021-07-14 | 989 | 989 | 982 | 989 | 4,100 | 989 |
2021-07-13 | 987 | 987 | 984 | 986 | 2,900 | 986 |
2021-07-12 | 978 | 985 | 974 | 985 | 10,500 | 985 |
2021-07-09 | 966 | 974 | 966 | 966 | 9,300 | 966 |
2021-07-08 | 987 | 991 | 960 | 960 | 21,300 | 960 |
2021-07-07 | 994 | 996 | 987 | 987 | 10,200 | 987 |
2021-07-06 | 989 | 996 | 989 | 994 | 5,900 | 994 |
2021-07-05 | 998 | 998 | 989 | 989 | 6,500 | 989 |
2021-07-02 | 1,002 | 1,002 | 985 | 995 | 9,000 | 995 |
2021-07-01 | 999 | 1,003 | 998 | 998 | 2,900 | 998 |
2021-06-30 | 1,002 | 1,004 | 999 | 999 | 8,200 | 999 |
2021-06-29 | 1,000 | 1,009 | 999 | 999 | 16,400 | 999 |
2021-06-28 | 1,015 | 1,020 | 1,010 | 1,020 | 9,700 | 1,020 |
2021-06-25 | 1,022 | 1,022 | 1,013 | 1,015 | 6,200 | 1,015 |
2021-06-24 | 1,010 | 1,015 | 1,010 | 1,011 | 4,600 | 1,011 |
2021-06-23 | 1,013 | 1,016 | 1,008 | 1,008 | 4,000 | 1,008 |
2021-06-22 | 1,005 | 1,014 | 1,005 | 1,014 | 8,600 | 1,014 |
2021-06-21 | 1,015 | 1,015 | 1,005 | 1,005 | 6,800 | 1,005 |
2021-06-18 | 1,007 | 1,011 | 1,007 | 1,011 | 4,700 | 1,011 |
2021-06-17 | 1,006 | 1,011 | 1,005 | 1,007 | 5,200 | 1,007 |
2021-06-16 | 1,010 | 1,010 | 1,004 | 1,006 | 2,400 | 1,006 |
2021-06-15 | 1,011 | 1,011 | 1,005 | 1,010 | 2,300 | 1,010 |
2021-06-14 | 1,007 | 1,009 | 1,005 | 1,006 | 3,200 | 1,006 |
2021-06-11 | 1,007 | 1,009 | 1,005 | 1,005 | 7,900 | 1,005 |
2021-06-10 | 1,004 | 1,008 | 1,004 | 1,007 | 2,600 | 1,007 |
2021-06-09 | 1,009 | 1,009 | 1,004 | 1,004 | 2,000 | 1,004 |
2021-06-08 | 1,010 | 1,010 | 1,001 | 1,005 | 8,100 | 1,005 |
2021-06-07 | 1,011 | 1,011 | 1,004 | 1,004 | 1,900 | 1,004 |
2021-06-04 | 1,009 | 1,011 | 1,005 | 1,005 | 6,800 | 1,005 |
2021-06-03 | 1,012 | 1,012 | 1,008 | 1,011 | 2,400 | 1,011 |
2021-06-02 | 1,008 | 1,012 | 1,003 | 1,003 | 6,300 | 1,003 |
2021-06-01 | 1,016 | 1,016 | 1,006 | 1,008 | 4,600 | 1,008 |
2021-05-31 | 1,017 | 1,017 | 1,004 | 1,008 | 4,900 | 1,008 |
2021-05-28 | 1,009 | 1,017 | 1,005 | 1,017 | 6,600 | 1,017 |
2021-05-27 | 1,009 | 1,015 | 1,005 | 1,009 | 3,200 | 1,009 |
2021-05-26 | 1,002 | 1,008 | 1,002 | 1,006 | 5,300 | 1,006 |
2021-05-25 | 1,022 | 1,022 | 1,004 | 1,014 | 9,400 | 1,014 |
2021-05-24 | 1,013 | 1,019 | 1,009 | 1,015 | 4,500 | 1,015 |
2021-05-21 | 1,016 | 1,024 | 1,009 | 1,013 | 3,000 | 1,013 |
2021-05-20 | 1,000 | 1,019 | 1,000 | 1,016 | 7,500 | 1,016 |
2021-05-19 | 1,014 | 1,016 | 1,008 | 1,008 | 3,700 | 1,008 |
2021-05-18 | 1,002 | 1,015 | 1,002 | 1,014 | 6,400 | 1,014 |
2021-05-17 | 1,015 | 1,015 | 1,002 | 1,002 | 3,100 | 1,002 |
2021-05-14 | 1,005 | 1,010 | 1,000 | 1,000 | 2,700 | 1,000 |
2021-05-13 | 995 | 1,003 | 995 | 998 | 5,800 | 998 |
2021-05-12 | 1,006 | 1,020 | 1,003 | 1,003 | 8,600 | 1,003 |
2021-05-11 | 1,018 | 1,021 | 1,009 | 1,009 | 5,900 | 1,009 |
2021-05-10 | 1,011 | 1,028 | 1,011 | 1,018 | 10,000 | 1,018 |
2021-05-07 | 1,025 | 1,027 | 1,011 | 1,011 | 8,400 | 1,011 |
2021-05-06 | 1,008 | 1,080 | 1,004 | 1,004 | 41,900 | 1,004 |
2021-04-30 | 1,014 | 1,014 | 1,004 | 1,004 | 4,600 | 1,004 |
2021-04-28 | 1,016 | 1,019 | 1,011 | 1,012 | 6,200 | 1,012 |
2021-04-27 | 1,032 | 1,035 | 1,020 | 1,025 | 11,100 | 1,025 |
2021-04-26 | 1,009 | 1,035 | 1,001 | 1,029 | 27,100 | 1,029 |
2021-04-23 | 1,010 | 1,010 | 999 | 1,004 | 5,900 | 1,004 |
2021-04-22 | 992 | 1,005 | 992 | 1,005 | 5,400 | 1,005 |
2021-04-21 | 995 | 1,000 | 992 | 992 | 4,100 | 992 |
2021-04-20 | 998 | 1,000 | 995 | 995 | 3,200 | 995 |
2021-04-19 | 1,001 | 1,003 | 997 | 997 | 2,700 | 997 |
2021-04-16 | 1,007 | 1,007 | 1,000 | 1,000 | 1,100 | 1,000 |
2021-04-15 | 999 | 1,007 | 999 | 1,007 | 5,200 | 1,007 |
2021-04-14 | 997 | 1,002 | 997 | 999 | 5,600 | 999 |
2021-04-13 | 995 | 1,001 | 995 | 997 | 2,200 | 997 |
2021-04-12 | 1,004 | 1,005 | 995 | 995 | 3,600 | 995 |
2021-04-09 | 998 | 1,004 | 998 | 1,003 | 4,400 | 1,003 |
2021-04-08 | 997 | 1,001 | 997 | 999 | 3,900 | 999 |
2021-04-07 | 998 | 1,004 | 995 | 1,003 | 5,400 | 1,003 |
2021-04-06 | 1,007 | 1,007 | 998 | 998 | 9,900 | 998 |
2021-04-05 | 1,000 | 1,006 | 1,000 | 1,004 | 4,100 | 1,004 |
2021-04-02 | 996 | 1,002 | 996 | 999 | 2,600 | 999 |
2021-04-01 | 1,001 | 1,004 | 995 | 996 | 10,800 | 996 |
2021-03-31 | 1,003 | 1,011 | 1,001 | 1,002 | 5,700 | 1,002 |
2021-03-30 | 1,011 | 1,011 | 1,001 | 1,006 | 10,600 | 1,006 |
2021-03-29 | 1,012 | 1,018 | 1,003 | 1,018 | 11,700 | 1,018 |
2021-03-26 | 1,002 | 1,010 | 995 | 1,003 | 12,900 | 1,003 |
2021-03-25 | 1,008 | 1,011 | 999 | 1,004 | 8,100 | 1,004 |
2021-03-24 | 1,010 | 1,011 | 993 | 993 | 16,600 | 993 |
2021-03-23 | 1,020 | 1,022 | 1,009 | 1,009 | 5,900 | 1,009 |
2021-03-22 | 1,015 | 1,021 | 1,001 | 1,020 | 12,200 | 1,020 |
2021-03-19 | 1,012 | 1,018 | 1,001 | 1,018 | 8,600 | 1,018 |
2021-03-18 | 999 | 1,012 | 996 | 1,012 | 14,900 | 1,012 |
2021-03-17 | 998 | 998 | 991 | 998 | 7,100 | 998 |
2021-03-16 | 998 | 998 | 987 | 998 | 7,400 | 998 |
2021-03-15 | 986 | 995 | 981 | 995 | 11,900 | 995 |
2021-03-12 | 983 | 986 | 976 | 986 | 13,100 | 986 |
2021-03-11 | 981 | 986 | 980 | 983 | 12,800 | 983 |
2021-03-10 | 982 | 983 | 975 | 980 | 18,500 | 980 |
2021-03-09 | 980 | 981 | 978 | 981 | 10,700 | 981 |
2021-03-08 | 981 | 984 | 973 | 980 | 8,100 | 980 |
2021-03-05 | 978 | 982 | 972 | 982 | 12,500 | 982 |
2021-03-04 | 975 | 978 | 971 | 978 | 4,100 | 978 |
2021-03-03 | 972 | 974 | 970 | 972 | 7,300 | 972 |
2021-03-02 | 985 | 985 | 970 | 975 | 14,100 | 975 |
2021-03-01 | 969 | 977 | 965 | 977 | 19,200 | 977 |
2021-02-26 | 974 | 980 | 969 | 969 | 12,200 | 969 |
2021-02-25 | 987 | 987 | 972 | 980 | 9,200 | 980 |
2021-02-24 | 973 | 986 | 971 | 980 | 9,100 | 980 |
2021-02-22 | 978 | 978 | 970 | 970 | 5,300 | 970 |
2021-02-19 | 972 | 973 | 968 | 968 | 19,000 | 968 |
2021-02-18 | 975 | 985 | 972 | 973 | 7,300 | 973 |
2021-02-17 | 976 | 990 | 974 | 980 | 15,000 | 980 |
2021-02-16 | 975 | 980 | 975 | 980 | 6,100 | 980 |
2021-02-15 | 975 | 980 | 975 | 980 | 6,900 | 980 |
2021-02-12 | 974 | 984 | 974 | 978 | 9,200 | 978 |
2021-02-10 | 986 | 997 | 977 | 977 | 12,700 | 977 |
2021-02-09 | 982 | 990 | 982 | 985 | 7,900 | 985 |
2021-02-08 | 980 | 991 | 979 | 982 | 20,000 | 982 |
2021-02-05 | 979 | 985 | 977 | 985 | 16,500 | 985 |
2021-02-04 | 975 | 979 | 975 | 976 | 4,500 | 976 |
2021-02-03 | 972 | 976 | 971 | 975 | 7,400 | 975 |
2021-02-02 | 978 | 978 | 966 | 972 | 9,900 | 972 |
2021-02-01 | 967 | 982 | 966 | 968 | 7,200 | 968 |
2021-01-29 | 976 | 976 | 967 | 969 | 10,700 | 969 |
2021-01-28 | 970 | 976 | 968 | 976 | 9,500 | 976 |
2021-01-27 | 980 | 980 | 968 | 972 | 2,600 | 972 |
2021-01-26 | 970 | 970 | 967 | 968 | 7,100 | 968 |
2021-01-25 | 985 | 985 | 968 | 968 | 15,000 | 968 |
2021-01-22 | 973 | 975 | 970 | 970 | 12,500 | 970 |
2021-01-21 | 979 | 985 | 973 | 976 | 5,200 | 976 |
2021-01-20 | 980 | 985 | 967 | 970 | 11,300 | 970 |
2021-01-19 | 989 | 998 | 983 | 983 | 4,500 | 983 |
2021-01-18 | 985 | 990 | 983 | 987 | 1,300 | 987 |
2021-01-15 | 987 | 993 | 983 | 987 | 3,900 | 987 |
2021-01-14 | 1,009 | 1,009 | 980 | 995 | 15,400 | 995 |
2021-01-13 | 1,012 | 1,012 | 1,001 | 1,004 | 2,700 | 1,004 |
2021-01-12 | 1,015 | 1,015 | 999 | 1,004 | 10,400 | 1,004 |
2021-01-08 | 1,000 | 1,016 | 999 | 1,016 | 18,800 | 1,016 |
2021-01-07 | 990 | 1,008 | 988 | 1,008 | 22,500 | 1,008 |
2021-01-06 | 967 | 979 | 961 | 978 | 14,400 | 978 |
2021-01-05 | 977 | 980 | 958 | 959 | 14,500 | 959 |
2021-01-04 | 999 | 999 | 975 | 975 | 4,100 | 975 |
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