5187 クリエートメディック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	889	889	879	880	3,500	880
2022-12-29	884	890	880	889	11,000	889
2022-12-28	889	898	889	898	8,600	898
2022-12-27	892	900	889	891	8,200	891
2022-12-26	890	892	886	886	10,100	886
2022-12-23	890	890	884	886	8,700	886
2022-12-22	881	889	881	887	8,500	887
2022-12-21	890	894	881	882	15,800	882
2022-12-20	896	902	886	889	20,300	889
2022-12-19	901	906	895	895	14,300	895
2022-12-16	912	915	901	901	12,000	901
2022-12-15	910	921	905	915	22,900	915
2022-12-14	900	910	899	910	20,000	910
2022-12-13	896	902	893	899	17,700	899
2022-12-12	898	898	889	896	5,800	896
2022-12-09	882	901	882	895	9,700	895
2022-12-08	887	887	882	884	10,900	884
2022-12-07	892	892	885	888	9,300	888
2022-12-06	885	891	883	885	8,300	885
2022-12-05	898	898	884	884	13,000	884
2022-12-02	902	904	892	897	18,500	897
2022-12-01	909	911	902	902	11,800	902
2022-11-30	931	931	907	907	15,800	907
2022-11-29	927	936	925	929	15,100	929
2022-11-28	928	937	921	937	22,200	937
2022-11-25	925	925	914	915	11,100	915
2022-11-24	920	924	917	922	14,000	922
2022-11-22	910	919	906	917	20,000	917
2022-11-21	895	908	892	908	14,400	908
2022-11-18	893	898	892	892	13,000	892
2022-11-17	878	894	878	894	14,500	894
2022-11-16	877	879	874	877	12,800	877
2022-11-15	871	874	871	872	4,700	872
2022-11-14	873	873	868	871	5,100	871
2022-11-11	869	872	865	871	17,500	871
2022-11-10	872	872	866	867	28,900	867
2022-11-09	875	876	871	872	10,400	872
2022-11-08	876	876	873	875	6,500	875
2022-11-07	875	875	867	870	7,900	870
2022-11-04	877	877	862	866	18,000	866
2022-11-02	871	871	863	864	15,700	864
2022-11-01	879	879	869	870	8,300	870
2022-10-31	878	878	868	869	21,700	869
2022-10-28	881	882	863	863	51,900	863
2022-10-27	882	887	879	881	11,900	881
2022-10-26	880	886	879	883	14,900	883
2022-10-25	881	883	877	879	7,100	879
2022-10-24	881	883	877	877	5,100	877
2022-10-21	880	882	877	877	7,700	877
2022-10-20	873	880	871	880	12,700	880
2022-10-19	865	875	865	875	16,200	875
2022-10-18	866	869	865	869	8,400	869
2022-10-17	865	869	863	864	24,500	864
2022-10-14	881	882	872	876	19,700	876
2022-10-13	887	892	876	876	22,600	876
2022-10-12	893	903	883	891	20,700	891
2022-10-11	898	902	893	893	10,400	893
2022-10-07	896	902	896	898	16,200	898
2022-10-06	902	906	897	904	22,600	904
2022-10-05	891	904	891	902	23,400	902
2022-10-04	886	892	886	892	12,000	892
2022-10-03	888	891	886	886	3,800	886
2022-09-30	890	894	888	888	8,700	888
2022-09-29	886	895	886	895	10,000	895
2022-09-28	878	892	876	892	13,800	892
2022-09-27	884	884	877	881	24,800	881
2022-09-26	895	898	883	883	28,200	883
2022-09-22	907	907	896	896	23,600	896
2022-09-21	905	907	899	900	24,900	900
2022-09-20	909	912	905	905	11,700	905
2022-09-16	910	914	908	910	12,300	910
2022-09-15	911	914	910	911	6,600	911
2022-09-14	913	917	908	913	16,400	913
2022-09-13	916	920	914	915	12,000	915
2022-09-12	917	921	911	916	17,500	916
2022-09-09	914	922	914	917	10,100	917
2022-09-08	916	918	914	918	14,100	918
2022-09-07	918	919	913	914	13,900	914
2022-09-06	923	929	918	918	17,900	918
2022-09-05	927	929	921	921	12,800	921
2022-09-02	931	933	926	926	16,100	926
2022-09-01	936	936	931	931	15,600	931
2022-08-31	936	938	935	935	11,600	935
2022-08-30	937	940	936	938	8,000	938
2022-08-29	940	941	938	938	7,400	938
2022-08-26	939	945	939	945	4,300	945
2022-08-25	937	941	937	939	6,700	939
2022-08-24	941	941	932	941	14,200	941
2022-08-23	943	943	941	941	9,700	941
2022-08-22	946	948	942	943	9,800	943
2022-08-19	948	951	946	946	11,800	946
2022-08-18	950	950	947	948	10,500	948
2022-08-17	950	952	946	950	10,500	950
2022-08-16	953	953	947	950	10,200	950
2022-08-15	962	962	946	952	10,600	952
2022-08-12	944	957	944	957	8,200	957
2022-08-10	946	950	944	944	10,000	944
2022-08-09	950	950	943	945	5,000	945
2022-08-08	953	957	941	942	28,500	942
2022-08-05	963	965	954	957	12,300	957
2022-08-04	970	974	962	962	14,200	962
2022-08-03	972	973	963	967	10,100	967
2022-08-02	976	976	968	968	6,600	968
2022-08-01	974	974	969	973	9,200	973
2022-07-29	975	978	971	974	7,500	974
2022-07-28	979	983	969	974	16,900	974
2022-07-27	975	983	975	978	2,800	978
2022-07-26	991	991	976	983	7,500	983
2022-07-25	992	992	982	989	7,800	989
2022-07-22	981	990	979	990	8,400	990
2022-07-21	976	981	972	981	5,200	981
2022-07-20	971	975	970	972	7,000	972
2022-07-19	973	975	968	971	9,100	971
2022-07-15	980	980	969	973	11,700	973
2022-07-14	982	984	978	981	5,800	981
2022-07-13	987	989	981	982	3,800	982
2022-07-12	984	991	981	981	5,000	981
2022-07-11	982	989	979	989	11,800	989
2022-07-08	988	994	981	982	15,600	982
2022-07-07	1,002	1,002	982	989	8,700	989
2022-07-06	987	993	985	989	7,700	989
2022-07-05	991	999	988	988	4,200	988
2022-07-04	1,005	1,005	987	991	3,500	991
2022-07-01	1,010	1,011	986	987	9,800	987
2022-06-30	1,027	1,027	1,001	1,010	9,800	1,010
2022-06-29	984	1,037	974	1,037	35,100	1,037
2022-06-28	997	1,001	995	1,001	4,400	1,001
2022-06-27	994	1,007	989	991	7,200	991
2022-06-24	1,011	1,011	981	984	8,000	984
2022-06-23	988	992	982	986	3,800	986
2022-06-22	996	996	983	988	8,100	988
2022-06-21	982	988	982	986	4,500	986
2022-06-20	978	986	978	979	4,500	979
2022-06-17	988	995	977	977	8,800	977
2022-06-16	988	995	988	988	5,900	988
2022-06-15	983	989	978	978	9,400	978
2022-06-14	976	987	974	982	10,900	982
2022-06-13	976	986	976	984	11,000	984
2022-06-10	999	1,004	991	991	13,800	991
2022-06-09	1,036	1,038	1,003	1,003	16,300	1,003
2022-06-08	995	1,132	995	1,036	176,800	1,036
2022-06-07	998	998	991	996	4,000	996
2022-06-06	992	1,000	992	998	4,000	998
2022-06-03	1,004	1,004	990	991	8,200	991
2022-06-02	1,004	1,004	1,000	1,002	2,500	1,002
2022-06-01	997	1,008	996	1,007	10,900	1,007
2022-05-31	1,003	1,003	996	1,001	7,900	1,001
2022-05-30	983	1,008	983	1,008	24,100	1,008
2022-05-27	984	987	982	987	4,300	987
2022-05-26	986	988	980	982	5,700	982
2022-05-25	984	985	982	985	7,700	985
2022-05-24	983	984	979	982	5,500	982
2022-05-23	977	983	976	983	8,300	983
2022-05-20	978	980	975	980	6,000	980
2022-05-19	980	980	977	978	1,600	978
2022-05-18	977	983	976	982	7,400	982
2022-05-17	975	980	975	976	3,800	976
2022-05-16	979	984	975	982	3,300	982
2022-05-13	976	981	972	981	6,500	981
2022-05-12	980	980	971	971	7,000	971
2022-05-11	976	981	973	974	7,200	974
2022-05-10	983	983	975	975	5,700	975
2022-05-09	982	989	981	984	8,900	984
2022-05-06	984	998	973	986	17,800	986
2022-05-02	980	984	971	984	8,000	984
2022-04-28	981	984	978	978	5,700	978
2022-04-27	984	988	971	985	18,000	985
2022-04-26	991	996	988	991	4,300	991
2022-04-25	1,000	1,000	982	982	15,400	982
2022-04-22	998	998	995	998	2,200	998
2022-04-21	999	999	994	998	5,600	998
2022-04-20	990	999	990	999	3,300	999
2022-04-19	990	992	989	991	1,700	991
2022-04-18	993	994	982	984	4,200	984
2022-04-15	993	997	993	993	2,100	993
2022-04-14	993	1,000	993	997	4,200	997
2022-04-13	991	999	991	999	4,500	999
2022-04-12	995	997	989	991	3,700	991
2022-04-11	1,000	1,000	993	995	5,200	995
2022-04-08	995	999	990	999	5,900	999
2022-04-07	995	995	983	995	6,400	995
2022-04-06	995	998	992	995	5,000	995
2022-04-05	991	995	990	995	7,100	995
2022-04-04	995	996	987	996	2,300	996
2022-04-01	985	995	985	991	5,200	991
2022-03-31	995	995	993	993	4,300	993
2022-03-30	991	995	978	995	3,500	995
2022-03-29	983	991	977	991	6,400	991
2022-03-28	987	987	978	980	2,800	980
2022-03-25	995	995	977	990	9,900	990
2022-03-24	976	994	976	994	6,600	994
2022-03-23	988	994	980	988	20,200	988
2022-03-22	984	986	976	986	4,500	986
2022-03-18	972	983	970	983	3,500	983
2022-03-17	974	978	954	978	11,000	978
2022-03-16	960	973	958	973	6,000	973
2022-03-15	960	960	960	960	2,500	960
2022-03-14	963	963	956	956	2,800	956
2022-03-11	959	965	957	957	5,800	957
2022-03-10	974	974	958	968	11,000	968
2022-03-09	966	976	957	957	11,700	957
2022-03-08	967	967	957	963	5,300	963
2022-03-07	967	968	956	958	8,900	958
2022-03-04	980	980	966	966	9,900	966
2022-03-03	964	983	961	981	14,800	981
2022-03-02	979	979	964	964	5,100	964
2022-03-01	974	975	964	964	5,700	964
2022-02-28	977	977	966	969	4,300	969
2022-02-25	978	978	970	974	7,300	974
2022-02-24	975	977	970	976	2,500	976
2022-02-22	978	978	972	973	3,500	973
2022-02-21	978	978	973	978	2,300	978
2022-02-18	975	975	972	975	1,500	975
2022-02-17	964	975	964	975	3,400	975
2022-02-16	962	970	960	970	4,700	970
2022-02-15	974	974	960	960	4,400	960
2022-02-14	975	975	961	961	9,500	961
2022-02-10	980	986	960	977	25,500	977
2022-02-09	971	980	969	979	5,900	979
2022-02-08	984	984	970	970	6,200	970
2022-02-07	979	979	969	969	3,100	969
2022-02-04	981	989	972	979	4,100	979
2022-02-03	976	988	976	981	5,700	981
2022-02-02	971	984	970	984	4,900	984
2022-02-01	973	973	965	966	2,400	966
2022-01-31	965	970	965	970	2,500	970
2022-01-28	963	965	957	965	4,300	965
2022-01-27	965	966	952	952	10,500	952
2022-01-26	975	975	963	965	2,500	965
2022-01-25	979	979	968	970	5,500	970
2022-01-24	965	979	965	974	5,600	974
2022-01-21	961	967	960	967	9,100	967
2022-01-20	973	974	965	970	7,000	970
2022-01-19	970	972	961	961	11,300	961
2022-01-18	975	975	971	975	4,000	975
2022-01-17	975	975	970	973	3,700	973
2022-01-14	974	974	968	972	5,200	972
2022-01-13	975	975	970	974	3,800	974
2022-01-12	978	978	967	973	8,900	973
2022-01-11	967	979	964	969	8,500	969
2022-01-07	971	975	964	968	12,600	968
2022-01-06	977	977	971	971	5,900	971
2022-01-05	974	977	973	977	6,900	977
2022-01-04	980	980	973	979	6,600	979

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31