5187 クリエートメディック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	885	892	885	892	10,500	892
2023-12-28	890	894	890	890	12,500	890
2023-12-27	895	909	895	907	17,600	907
2023-12-26	898	904	898	904	11,600	904
2023-12-25	907	908	900	901	10,500	901
2023-12-22	908	908	901	903	6,400	903
2023-12-21	903	907	902	904	3,800	904
2023-12-20	907	910	900	906	9,000	906
2023-12-19	900	907	900	907	4,000	907
2023-12-18	902	906	900	901	5,300	901
2023-12-15	905	910	903	906	8,300	906
2023-12-14	913	913	904	905	4,900	905
2023-12-13	914	914	908	913	4,300	913
2023-12-12	913	915	910	910	4,300	910
2023-12-11	919	919	908	913	6,900	913
2023-12-08	921	923	908	911	19,000	911
2023-12-07	924	924	919	921	7,300	921
2023-12-06	920	922	917	922	9,600	922
2023-12-05	917	922	917	917	10,300	917
2023-12-04	919	919	916	917	12,600	917
2023-12-01	912	918	911	917	5,800	917
2023-11-30	912	918	910	914	4,800	914
2023-11-29	920	920	911	912	9,300	912
2023-11-28	916	918	910	911	9,800	911
2023-11-27	910	919	910	912	19,200	912
2023-11-24	897	908	896	905	37,600	905
2023-11-22	890	896	890	895	6,500	895
2023-11-21	890	899	888	898	19,500	898
2023-11-20	895	896	890	890	11,200	890
2023-11-17	887	893	884	893	5,200	893
2023-11-16	889	889	882	884	7,400	884
2023-11-15	881	887	880	883	10,100	883
2023-11-14	885	886	880	881	17,600	881
2023-11-13	884	886	881	882	4,200	882
2023-11-10	883	885	876	880	18,100	880
2023-11-09	879	888	879	883	9,800	883
2023-11-08	890	890	875	876	45,000	876
2023-11-07	889	893	887	888	6,200	888
2023-11-06	896	896	888	889	14,000	889
2023-11-02	892	896	888	890	18,400	890
2023-11-01	894	897	891	893	23,000	893
2023-10-31	893	909	893	894	36,300	894
2023-10-30	915	915	891	891	79,400	891
2023-10-27	905	915	905	915	10,600	915
2023-10-26	909	914	905	905	7,600	905
2023-10-25	915	915	906	909	9,800	909
2023-10-24	904	911	898	910	23,300	910
2023-10-23	908	914	904	904	10,600	904
2023-10-20	904	914	904	908	10,800	908
2023-10-19	914	914	903	910	10,400	910
2023-10-18	907	915	907	915	11,200	915
2023-10-17	912	912	902	907	15,000	907
2023-10-16	900	926	896	908	40,300	908
2023-10-13	901	908	897	903	22,000	903
2023-10-12	901	907	901	907	9,500	907
2023-10-11	904	908	903	905	18,900	905
2023-10-10	906	913	891	909	35,300	909
2023-10-06	912	914	908	911	15,300	911
2023-10-05	893	914	893	914	14,800	914
2023-10-04	895	904	891	891	32,000	891
2023-10-03	917	917	897	897	25,700	897
2023-10-02	908	911	900	904	21,300	904
2023-09-29	915	915	903	903	17,500	903
2023-09-28	916	916	908	908	18,000	908
2023-09-27	913	913	900	913	41,300	913
2023-09-26	917	917	907	912	17,900	912
2023-09-25	924	924	909	915	21,900	915
2023-09-22	915	920	911	911	23,400	911
2023-09-21	923	927	916	916	11,400	916
2023-09-20	925	930	922	923	10,100	923
2023-09-19	933	933	925	928	15,600	928
2023-09-15	935	935	926	926	22,500	926
2023-09-14	927	931	924	931	6,800	931
2023-09-13	924	931	923	927	9,900	927
2023-09-12	926	929	921	929	6,000	929
2023-09-11	923	924	919	924	22,100	924
2023-09-08	920	927	920	922	11,200	922
2023-09-07	927	929	925	925	7,000	925
2023-09-06	928	930	923	927	10,700	927
2023-09-05	929	940	910	928	103,400	928
2023-09-04	923	928	918	927	13,900	927
2023-09-01	918	921	914	921	9,600	921
2023-08-31	914	920	913	920	8,300	920
2023-08-30	921	921	915	916	4,800	916
2023-08-29	923	923	912	921	3,400	921
2023-08-28	936	936	918	923	18,100	923
2023-08-25	928	929	921	927	12,300	927
2023-08-24	915	937	915	931	45,600	931
2023-08-23	908	919	908	916	22,100	916
2023-08-22	909	912	906	908	14,200	908
2023-08-21	905	911	905	906	17,800	906
2023-08-18	905	910	901	903	14,000	903
2023-08-17	899	909	895	909	23,300	909
2023-08-16	895	903	895	899	16,000	899
2023-08-15	889	902	889	898	26,700	898
2023-08-14	898	899	888	891	35,400	891
2023-08-10	883	884	880	883	12,200	883
2023-08-09	882	884	880	883	13,800	883
2023-08-08	886	886	882	883	7,100	883
2023-08-07	887	887	880	882	10,700	882
2023-08-04	880	886	880	881	15,400	881
2023-08-03	885	887	881	881	19,700	881
2023-08-02	888	892	887	887	16,000	887
2023-08-01	889	890	886	889	10,200	889
2023-07-31	887	888	882	884	13,000	884
2023-07-28	892	892	881	881	81,800	881
2023-07-27	888	892	887	892	15,000	892
2023-07-26	889	890	886	889	6,700	889
2023-07-25	889	891	886	886	10,200	886
2023-07-24	887	889	883	886	12,700	886
2023-07-21	882	887	881	882	12,800	882
2023-07-20	883	885	882	882	9,900	882
2023-07-19	885	888	879	880	20,100	880
2023-07-18	879	881	878	880	10,600	880
2023-07-14	880	882	877	879	12,400	879
2023-07-13	883	883	878	880	22,600	880
2023-07-12	888	888	880	883	11,300	883
2023-07-11	885	889	883	886	9,100	886
2023-07-10	890	890	882	882	18,500	882
2023-07-07	883	888	883	884	16,300	884
2023-07-06	902	902	885	885	20,800	885
2023-07-05	897	900	894	897	16,300	897
2023-07-04	903	904	898	898	8,800	898
2023-07-03	899	906	899	903	13,400	903
2023-06-30	899	902	896	899	9,000	899
2023-06-29	902	910	897	900	19,200	900
2023-06-28	919	919	914	918	15,500	918
2023-06-27	915	917	910	915	8,300	915
2023-06-26	908	913	905	909	12,000	909
2023-06-23	920	920	906	908	13,000	908
2023-06-22	912	916	911	914	6,400	914
2023-06-21	904	915	904	911	11,400	911
2023-06-20	905	909	903	908	5,200	908
2023-06-19	900	907	899	906	12,800	906
2023-06-16	900	901	897	899	6,800	899
2023-06-15	901	902	898	900	6,900	900
2023-06-14	895	902	895	902	10,200	902
2023-06-13	900	900	895	895	8,400	895
2023-06-12	899	899	894	898	2,900	898
2023-06-09	893	896	892	892	10,700	892
2023-06-08	893	895	890	892	5,700	892
2023-06-07	897	901	891	894	8,500	894
2023-06-06	900	900	893	897	4,700	897
2023-06-05	892	894	887	891	11,700	891
2023-06-02	886	890	886	886	9,300	886
2023-06-01	886	891	885	886	8,600	886
2023-05-31	900	900	882	882	17,600	882
2023-05-30	906	911	900	900	6,300	900
2023-05-29	906	910	904	906	6,000	906
2023-05-26	908	910	902	904	7,300	904
2023-05-25	905	912	901	912	16,500	912
2023-05-24	903	906	902	902	5,700	902
2023-05-23	907	907	902	903	7,300	903
2023-05-22	903	907	903	907	5,700	907
2023-05-19	905	906	900	903	8,500	903
2023-05-18	912	912	899	900	9,500	900
2023-05-17	905	906	899	900	11,200	900
2023-05-16	901	907	901	905	5,800	905
2023-05-15	907	909	904	909	3,900	909
2023-05-12	912	912	902	909	6,400	909
2023-05-11	903	907	903	903	3,900	903
2023-05-10	903	909	903	903	10,400	903
2023-05-09	906	914	906	912	10,300	912
2023-05-08	925	936	897	910	39,000	910
2023-05-02	912	920	911	915	10,700	915
2023-05-01	905	914	905	912	4,700	912
2023-04-28	896	909	892	909	10,200	909
2023-04-27	894	900	892	892	48,200	892
2023-04-26	901	905	894	894	8,700	894
2023-04-25	915	918	903	903	17,100	903
2023-04-24	902	914	898	913	8,300	913
2023-04-21	900	905	898	899	7,600	899
2023-04-20	898	902	898	900	4,900	900
2023-04-19	901	904	895	896	7,700	896
2023-04-18	907	907	899	900	4,600	900
2023-04-17	901	901	892	897	6,300	897
2023-04-14	906	907	898	901	7,900	901
2023-04-13	908	908	897	897	6,200	897
2023-04-12	898	905	892	905	6,800	905
2023-04-11	896	898	887	898	9,400	898
2023-04-10	886	894	886	892	4,900	892
2023-04-07	885	889	885	886	7,300	886
2023-04-06	888	894	885	885	11,600	885
2023-04-05	894	898	890	891	7,600	891
2023-04-04	903	908	894	894	11,500	894
2023-04-03	904	908	900	902	12,800	902
2023-03-31	905	905	897	900	7,300	900
2023-03-30	898	905	893	905	10,800	905
2023-03-29	890	898	883	898	11,200	898
2023-03-28	889	890	884	890	4,900	890
2023-03-27	880	889	880	889	5,900	889
2023-03-24	880	883	880	882	6,600	882
2023-03-23	881	885	878	879	8,900	879
2023-03-22	872	882	872	882	6,800	882
2023-03-20	874	885	870	870	16,300	870
2023-03-17	872	878	872	873	7,300	873
2023-03-16	875	878	870	873	14,100	873
2023-03-15	877	886	877	877	11,200	877
2023-03-14	881	882	873	876	15,600	876
2023-03-13	899	899	880	880	16,900	880
2023-03-10	888	899	888	892	14,400	892
2023-03-09	900	904	897	902	14,800	902
2023-03-08	883	901	883	899	12,400	899
2023-03-07	890	897	890	891	14,200	891
2023-03-06	899	899	893	899	8,600	899
2023-03-03	890	898	890	892	10,300	892
2023-03-02	896	896	890	890	6,400	890
2023-03-01	896	899	892	896	3,800	896
2023-02-28	894	897	889	889	6,300	889
2023-02-27	884	894	884	893	6,000	893
2023-02-24	879	885	877	883	11,300	883
2023-02-22	886	886	875	876	20,200	876
2023-02-21	885	887	883	886	8,800	886
2023-02-20	883	885	882	885	7,000	885
2023-02-17	887	887	880	882	6,700	882
2023-02-16	899	900	888	888	8,900	888
2023-02-15	898	899	894	895	5,300	895
2023-02-14	888	895	886	895	9,400	895
2023-02-13	886	900	886	890	19,000	890
2023-02-10	887	898	887	898	15,000	898
2023-02-09	888	893	888	889	5,800	889
2023-02-08	887	890	885	890	2,500	890
2023-02-07	889	889	887	887	1,900	887
2023-02-06	886	889	883	889	4,900	889
2023-02-03	883	887	877	886	10,500	886
2023-02-02	880	889	877	883	2,700	883
2023-02-01	887	887	875	882	4,700	882
2023-01-31	875	890	875	887	4,600	887
2023-01-30	879	890	877	883	48,700	883
2023-01-27	878	885	878	883	7,700	883
2023-01-26	882	882	874	878	7,800	878
2023-01-25	887	887	878	882	12,700	882
2023-01-24	880	885	880	881	12,000	881
2023-01-23	878	884	876	881	13,500	881
2023-01-20	870	878	870	873	9,700	873
2023-01-19	865	874	865	870	14,300	870
2023-01-18	864	877	864	870	8,300	870
2023-01-17	865	867	862	862	6,500	862
2023-01-16	877	877	862	862	13,400	862
2023-01-13	865	870	863	863	13,900	863
2023-01-12	869	873	866	866	8,400	866
2023-01-11	871	878	869	869	7,900	869
2023-01-10	882	882	870	871	8,900	871
2023-01-06	867	878	867	875	3,700	875
2023-01-05	872	873	866	866	8,300	866
2023-01-04	885	885	872	872	12,400	872

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