クリエイトＳＤホールディングス(3148)の株価時系列情報
クリエイトＳＤホールディングス(3148)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,815 | 1,815 | 1,791 | 1,791 | 5,800 |
| 2010/12/29 | 1,781 | 1,816 | 1,781 | 1,815 | 10,900 |
| 2010/12/28 | 1,792 | 1,792 | 1,779 | 1,786 | 3,200 |
| 2010/12/27 | 1,774 | 1,792 | 1,774 | 1,792 | 9,700 |
| 2010/12/24 | 1,814 | 1,826 | 1,797 | 1,797 | 8,600 |
| 2010/12/22 | 1,830 | 1,830 | 1,798 | 1,812 | 16,200 |
| 2010/12/21 | 1,829 | 1,839 | 1,825 | 1,830 | 14,700 |
| 2010/12/20 | 1,814 | 1,831 | 1,813 | 1,829 | 20,400 |
| 2010/12/17 | 1,808 | 1,816 | 1,802 | 1,814 | 14,600 |
| 2010/12/16 | 1,800 | 1,813 | 1,799 | 1,800 | 16,100 |
| 2010/12/15 | 1,790 | 1,808 | 1,772 | 1,808 | 29,200 |
| 2010/12/14 | 1,788 | 1,795 | 1,766 | 1,791 | 16,900 |
| 2010/12/13 | 1,797 | 1,797 | 1,766 | 1,779 | 36,700 |
| 2010/12/10 | 1,760 | 1,777 | 1,746 | 1,757 | 59,300 |
| 2010/12/09 | 1,741 | 1,760 | 1,741 | 1,759 | 24,500 |
| 2010/12/08 | 1,729 | 1,737 | 1,726 | 1,737 | 12,000 |
| 2010/12/07 | 1,725 | 1,727 | 1,712 | 1,725 | 20,400 |
| 2010/12/06 | 1,700 | 1,740 | 1,700 | 1,714 | 12,600 |
| 2010/12/03 | 1,706 | 1,707 | 1,700 | 1,701 | 15,600 |
| 2010/12/02 | 1,704 | 1,714 | 1,696 | 1,696 | 34,800 |
| 2010/12/01 | 1,703 | 1,704 | 1,690 | 1,697 | 12,300 |
| 2010/11/30 | 1,685 | 1,709 | 1,672 | 1,701 | 31,400 |
| 2010/11/29 | 1,682 | 1,684 | 1,663 | 1,671 | 59,700 |
| 2010/11/26 | 1,699 | 1,700 | 1,675 | 1,678 | 28,000 |
| 2010/11/25 | 1,737 | 1,737 | 1,699 | 1,700 | 22,300 |
| 2010/11/24 | 1,695 | 1,713 | 1,687 | 1,700 | 25,300 |
| 2010/11/22 | 1,713 | 1,717 | 1,690 | 1,696 | 31,700 |
| 2010/11/19 | 1,720 | 1,741 | 1,704 | 1,704 | 29,000 |
| 2010/11/18 | 1,720 | 1,720 | 1,708 | 1,714 | 27,700 |
| 2010/11/17 | 1,740 | 1,740 | 1,727 | 1,728 | 10,700 |
| 2010/11/16 | 1,773 | 1,773 | 1,751 | 1,755 | 7,600 |
| 2010/11/15 | 1,802 | 1,802 | 1,765 | 1,777 | 12,000 |
| 2010/11/12 | 1,825 | 1,827 | 1,801 | 1,801 | 7,700 |
| 2010/11/11 | 1,796 | 1,828 | 1,796 | 1,826 | 4,900 |
| 2010/11/10 | 1,804 | 1,828 | 1,797 | 1,819 | 9,200 |
| 2010/11/09 | 1,776 | 1,791 | 1,768 | 1,791 | 7,800 |
| 2010/11/08 | 1,793 | 1,799 | 1,776 | 1,777 | 11,600 |
| 2010/11/05 | 1,770 | 1,799 | 1,770 | 1,780 | 20,300 |
| 2010/11/04 | 1,719 | 1,767 | 1,719 | 1,738 | 11,800 |
| 2010/11/02 | 1,742 | 1,745 | 1,713 | 1,719 | 6,500 |
| 2010/11/01 | 1,745 | 1,766 | 1,741 | 1,743 | 3,700 |
| 2010/10/29 | 1,761 | 1,761 | 1,750 | 1,755 | 9,800 |
| 2010/10/28 | 1,764 | 1,770 | 1,731 | 1,766 | 31,400 |
| 2010/10/27 | 1,785 | 1,792 | 1,751 | 1,764 | 10,200 |
| 2010/10/26 | 1,788 | 1,807 | 1,781 | 1,789 | 15,700 |
| 2010/10/25 | 1,790 | 1,790 | 1,774 | 1,783 | 17,500 |
| 2010/10/22 | 1,751 | 1,760 | 1,743 | 1,759 | 8,500 |
| 2010/10/21 | 1,748 | 1,748 | 1,724 | 1,744 | 7,700 |
| 2010/10/20 | 1,722 | 1,739 | 1,711 | 1,722 | 7,100 |
| 2010/10/19 | 1,712 | 1,754 | 1,712 | 1,722 | 10,400 |
| 2010/10/18 | 1,697 | 1,719 | 1,695 | 1,714 | 7,200 |
| 2010/10/15 | 1,705 | 1,726 | 1,681 | 1,701 | 12,000 |
| 2010/10/14 | 1,716 | 1,730 | 1,715 | 1,722 | 12,300 |
| 2010/10/13 | 1,710 | 1,744 | 1,703 | 1,715 | 10,900 |
| 2010/10/12 | 1,752 | 1,752 | 1,709 | 1,713 | 14,900 |
| 2010/10/08 | 1,762 | 1,780 | 1,756 | 1,757 | 9,800 |
| 2010/10/07 | 1,762 | 1,786 | 1,756 | 1,769 | 8,300 |
| 2010/10/06 | 1,780 | 1,780 | 1,757 | 1,762 | 7,700 |
| 2010/10/05 | 1,769 | 1,786 | 1,759 | 1,780 | 8,800 |
| 2010/10/04 | 1,800 | 1,800 | 1,780 | 1,789 | 12,900 |
| 2010/10/01 | 1,821 | 1,821 | 1,785 | 1,802 | 21,500 |
| 2010/09/30 | 1,840 | 1,845 | 1,817 | 1,821 | 14,900 |
| 2010/09/29 | 1,809 | 1,850 | 1,803 | 1,850 | 14,200 |
| 2010/09/28 | 1,800 | 1,809 | 1,788 | 1,809 | 3,700 |
| 2010/09/27 | 1,785 | 1,800 | 1,777 | 1,800 | 6,100 |
| 2010/09/24 | 1,790 | 1,799 | 1,773 | 1,792 | 11,200 |
| 2010/09/22 | 1,784 | 1,798 | 1,784 | 1,789 | 7,300 |
| 2010/09/21 | 1,797 | 1,808 | 1,796 | 1,796 | 8,800 |
| 2010/09/17 | 1,800 | 1,806 | 1,790 | 1,800 | 13,600 |
| 2010/09/16 | 1,797 | 1,805 | 1,790 | 1,799 | 16,700 |
| 2010/09/15 | 1,798 | 1,806 | 1,792 | 1,793 | 10,400 |
| 2010/09/14 | 1,818 | 1,818 | 1,753 | 1,813 | 4,800 |
| 2010/09/13 | 1,801 | 1,839 | 1,752 | 1,818 | 16,900 |
| 2010/09/10 | 1,816 | 1,816 | 1,776 | 1,800 | 20,300 |
| 2010/09/09 | 1,763 | 1,776 | 1,761 | 1,776 | 4,400 |
| 2010/09/08 | 1,754 | 1,761 | 1,749 | 1,761 | 9,100 |
| 2010/09/07 | 1,748 | 1,762 | 1,747 | 1,758 | 1,600 |
| 2010/09/06 | 1,759 | 1,760 | 1,740 | 1,747 | 6,800 |
| 2010/09/03 | 1,767 | 1,785 | 1,741 | 1,758 | 31,100 |
| 2010/09/02 | 1,740 | 1,740 | 1,699 | 1,701 | 15,300 |
| 2010/09/01 | 1,744 | 1,757 | 1,718 | 1,738 | 17,500 |
| 2010/08/31 | 1,780 | 1,796 | 1,720 | 1,754 | 22,800 |
| 2010/08/30 | 1,799 | 1,817 | 1,789 | 1,800 | 18,700 |
| 2010/08/27 | 1,759 | 1,792 | 1,751 | 1,770 | 27,400 |
| 2010/08/26 | 1,697 | 1,765 | 1,690 | 1,758 | 31,200 |
| 2010/08/25 | 1,686 | 1,723 | 1,685 | 1,709 | 33,400 |
| 2010/08/24 | 1,701 | 1,709 | 1,661 | 1,685 | 40,600 |
| 2010/08/23 | 1,774 | 1,774 | 1,660 | 1,705 | 51,000 |
| 2010/08/20 | 1,817 | 1,833 | 1,777 | 1,788 | 33,000 |
| 2010/08/19 | 1,856 | 1,858 | 1,825 | 1,837 | 12,700 |
| 2010/08/18 | 1,855 | 1,868 | 1,835 | 1,849 | 12,300 |
| 2010/08/17 | 1,828 | 1,850 | 1,806 | 1,846 | 10,600 |
| 2010/08/16 | 1,837 | 1,856 | 1,805 | 1,828 | 17,400 |
| 2010/08/13 | 1,819 | 1,863 | 1,814 | 1,854 | 21,000 |
| 2010/08/12 | 1,792 | 1,839 | 1,774 | 1,828 | 45,800 |
| 2010/08/11 | 1,848 | 1,858 | 1,825 | 1,832 | 21,900 |
| 2010/08/10 | 1,897 | 1,897 | 1,870 | 1,878 | 18,000 |
| 2010/08/09 | 1,884 | 1,896 | 1,880 | 1,888 | 16,200 |
| 2010/08/06 | 1,865 | 1,896 | 1,855 | 1,893 | 58,300 |
| 2010/08/05 | 1,837 | 1,868 | 1,836 | 1,866 | 34,500 |
| 2010/08/04 | 1,818 | 1,830 | 1,812 | 1,818 | 37,000 |
| 2010/08/03 | 1,818 | 1,844 | 1,743 | 1,813 | 28,800 |
| 2010/08/02 | 1,826 | 1,827 | 1,788 | 1,813 | 14,500 |
| 2010/07/30 | 1,848 | 1,854 | 1,829 | 1,831 | 35,400 |
| 2010/07/29 | 1,847 | 1,873 | 1,823 | 1,863 | 31,100 |
| 2010/07/28 | 1,845 | 1,859 | 1,834 | 1,857 | 31,000 |
| 2010/07/27 | 1,828 | 1,859 | 1,823 | 1,850 | 54,200 |
| 2010/07/26 | 1,809 | 1,828 | 1,803 | 1,828 | 34,200 |
| 2010/07/23 | 1,804 | 1,818 | 1,756 | 1,804 | 44,700 |
| 2010/07/22 | 1,793 | 1,800 | 1,784 | 1,798 | 30,100 |
| 2010/07/21 | 1,783 | 1,801 | 1,780 | 1,797 | 39,100 |
| 2010/07/20 | 1,768 | 1,794 | 1,755 | 1,783 | 23,400 |
| 2010/07/16 | 1,766 | 1,771 | 1,755 | 1,769 | 11,500 |
| 2010/07/15 | 1,768 | 1,790 | 1,757 | 1,779 | 40,100 |
| 2010/07/14 | 1,740 | 1,769 | 1,728 | 1,769 | 25,600 |
| 2010/07/13 | 1,721 | 1,736 | 1,695 | 1,722 | 46,900 |
| 2010/07/12 | 1,711 | 1,729 | 1,700 | 1,710 | 12,800 |
| 2010/07/09 | 1,700 | 1,720 | 1,688 | 1,711 | 17,300 |
| 2010/07/08 | 1,710 | 1,719 | 1,696 | 1,704 | 6,800 |
| 2010/07/07 | 1,699 | 1,699 | 1,673 | 1,693 | 12,700 |
| 2010/07/06 | 1,682 | 1,712 | 1,640 | 1,708 | 17,200 |
| 2010/07/05 | 1,683 | 1,714 | 1,671 | 1,694 | 12,400 |
| 2010/07/02 | 1,687 | 1,687 | 1,669 | 1,676 | 17,700 |
| 2010/07/01 | 1,717 | 1,717 | 1,669 | 1,687 | 27,600 |
| 2010/06/30 | 1,701 | 1,745 | 1,682 | 1,721 | 21,700 |
| 2010/06/29 | 1,754 | 1,767 | 1,724 | 1,728 | 22,100 |
| 2010/06/28 | 1,771 | 1,785 | 1,761 | 1,772 | 38,100 |
| 2010/06/25 | 1,768 | 1,771 | 1,751 | 1,770 | 39,700 |
| 2010/06/24 | 1,754 | 1,769 | 1,744 | 1,767 | 23,700 |
| 2010/06/23 | 1,749 | 1,752 | 1,740 | 1,747 | 16,700 |
| 2010/06/22 | 1,755 | 1,758 | 1,743 | 1,755 | 15,300 |
| 2010/06/21 | 1,735 | 1,760 | 1,726 | 1,754 | 28,900 |
| 2010/06/18 | 1,741 | 1,764 | 1,727 | 1,734 | 20,300 |
| 2010/06/17 | 1,750 | 1,753 | 1,740 | 1,747 | 7,600 |
| 2010/06/16 | 1,729 | 1,755 | 1,713 | 1,754 | 24,800 |
| 2010/06/15 | 1,720 | 1,737 | 1,713 | 1,725 | 13,700 |
| 2010/06/14 | 1,730 | 1,730 | 1,695 | 1,729 | 22,600 |
| 2010/06/11 | 1,754 | 1,758 | 1,714 | 1,728 | 37,800 |
| 2010/06/10 | 1,693 | 1,710 | 1,678 | 1,697 | 20,700 |
| 2010/06/09 | 1,684 | 1,693 | 1,650 | 1,687 | 52,500 |
| 2010/06/08 | 1,660 | 1,715 | 1,651 | 1,691 | 27,100 |
| 2010/06/07 | 1,730 | 1,730 | 1,696 | 1,700 | 15,900 |
| 2010/06/04 | 1,764 | 1,764 | 1,750 | 1,753 | 14,500 |
| 2010/06/03 | 1,762 | 1,764 | 1,749 | 1,764 | 27,500 |
| 2010/06/02 | 1,734 | 1,773 | 1,718 | 1,762 | 78,700 |
| 2010/06/01 | 1,725 | 1,760 | 1,716 | 1,734 | 58,200 |
| 2010/05/31 | 1,674 | 1,741 | 1,662 | 1,739 | 67,700 |
| 2010/05/28 | 1,635 | 1,695 | 1,625 | 1,686 | 89,900 |
| 2010/05/27 | 1,600 | 1,637 | 1,600 | 1,622 | 203,400 |
| 2010/05/26 | 1,634 | 1,676 | 1,634 | 1,663 | 294,200 |
| 2010/05/25 | 1,740 | 1,740 | 1,672 | 1,674 | 135,500 |
| 2010/05/24 | 1,753 | 1,759 | 1,736 | 1,743 | 54,500 |
| 2010/05/21 | 1,740 | 1,755 | 1,715 | 1,743 | 68,300 |
| 2010/05/20 | 1,789 | 1,799 | 1,763 | 1,765 | 65,000 |
| 2010/05/19 | 1,779 | 1,804 | 1,760 | 1,795 | 127,300 |
| 2010/05/18 | 1,792 | 1,794 | 1,780 | 1,782 | 70,000 |
| 2010/05/17 | 1,800 | 1,801 | 1,780 | 1,790 | 62,400 |
| 2010/05/14 | 1,803 | 1,806 | 1,796 | 1,801 | 27,900 |
| 2010/05/13 | 1,801 | 1,806 | 1,793 | 1,803 | 37,700 |
| 2010/05/12 | 1,811 | 1,819 | 1,787 | 1,793 | 68,700 |
| 2010/05/11 | 1,812 | 1,839 | 1,805 | 1,808 | 77,900 |
| 2010/05/10 | 1,800 | 1,822 | 1,792 | 1,798 | 92,900 |
| 2010/05/07 | 1,803 | 1,809 | 1,785 | 1,794 | 97,300 |
| 2010/05/06 | 1,865 | 1,866 | 1,834 | 1,843 | 63,500 |
| 2010/04/30 | 1,845 | 1,875 | 1,842 | 1,870 | 98,300 |
| 2010/04/28 | 1,850 | 1,854 | 1,821 | 1,829 | 69,300 |
| 2010/04/27 | 1,880 | 1,880 | 1,851 | 1,866 | 101,200 |
| 2010/04/26 | 1,880 | 1,885 | 1,877 | 1,882 | 106,800 |
| 2010/04/23 | 1,864 | 1,885 | 1,851 | 1,872 | 80,800 |
| 2010/04/22 | 1,826 | 1,860 | 1,810 | 1,854 | 114,600 |
| 2010/04/21 | 1,782 | 1,817 | 1,782 | 1,813 | 67,700 |
| 2010/04/20 | 1,790 | 1,794 | 1,770 | 1,777 | 58,000 |
| 2010/04/19 | 1,777 | 1,785 | 1,765 | 1,782 | 52,300 |
| 2010/04/16 | 1,773 | 1,777 | 1,768 | 1,773 | 49,900 |
| 2010/04/15 | 1,755 | 1,771 | 1,755 | 1,767 | 65,300 |
| 2010/04/14 | 1,770 | 1,799 | 1,750 | 1,755 | 130,500 |
| 2010/04/13 | 1,803 | 1,839 | 1,796 | 1,810 | 217,000 |
| 2010/04/12 | 1,900 | 1,920 | 1,897 | 1,920 | 51,300 |
| 2010/04/09 | 1,840 | 1,877 | 1,840 | 1,871 | 70,500 |
| 2010/04/08 | 1,813 | 1,840 | 1,807 | 1,837 | 68,000 |
| 2010/04/07 | 1,805 | 1,826 | 1,804 | 1,825 | 71,700 |
| 2010/04/06 | 1,799 | 1,810 | 1,785 | 1,809 | 68,600 |
| 2010/04/05 | 1,799 | 1,799 | 1,786 | 1,795 | 27,500 |
| 2010/04/02 | 1,795 | 1,801 | 1,756 | 1,774 | 74,400 |
| 2010/04/01 | 1,770 | 1,808 | 1,770 | 1,794 | 84,000 |
| 2010/03/31 | 1,702 | 1,765 | 1,697 | 1,752 | 85,100 |
| 2010/03/30 | 1,680 | 1,691 | 1,655 | 1,682 | 92,000 |
| 2010/03/29 | 1,585 | 1,690 | 1,582 | 1,637 | 64,000 |
| 2010/03/26 | 1,580 | 1,587 | 1,561 | 1,572 | 59,700 |
| 2010/03/25 | 1,594 | 1,598 | 1,572 | 1,577 | 60,900 |
| 2010/03/24 | 1,586 | 1,589 | 1,578 | 1,586 | 34,900 |
| 2010/03/23 | 1,584 | 1,588 | 1,574 | 1,576 | 25,900 |
| 2010/03/19 | 1,585 | 1,586 | 1,572 | 1,582 | 39,000 |
| 2010/03/18 | 1,585 | 1,594 | 1,575 | 1,584 | 52,700 |
| 2010/03/17 | 1,589 | 1,597 | 1,576 | 1,589 | 21,000 |
| 2010/03/16 | 1,580 | 1,584 | 1,573 | 1,579 | 11,100 |
| 2010/03/15 | 1,577 | 1,583 | 1,568 | 1,573 | 15,700 |
| 2010/03/12 | 1,584 | 1,584 | 1,556 | 1,567 | 40,300 |
| 2010/03/11 | 1,569 | 1,584 | 1,559 | 1,584 | 34,700 |
| 2010/03/10 | 1,564 | 1,565 | 1,554 | 1,555 | 25,000 |
| 2010/03/09 | 1,576 | 1,576 | 1,545 | 1,557 | 28,800 |
| 2010/03/08 | 1,592 | 1,592 | 1,560 | 1,575 | 22,200 |
| 2010/03/05 | 1,569 | 1,578 | 1,555 | 1,573 | 20,900 |
| 2010/03/04 | 1,547 | 1,565 | 1,547 | 1,558 | 33,200 |
| 2010/03/03 | 1,589 | 1,589 | 1,539 | 1,546 | 29,000 |
| 2010/03/02 | 1,531 | 1,563 | 1,528 | 1,560 | 31,900 |
| 2010/03/01 | 1,526 | 1,541 | 1,522 | 1,535 | 65,900 |
| 2010/02/26 | 1,535 | 1,540 | 1,510 | 1,515 | 60,300 |
| 2010/02/25 | 1,545 | 1,555 | 1,516 | 1,528 | 38,300 |
| 2010/02/24 | 1,510 | 1,533 | 1,510 | 1,522 | 47,700 |
| 2010/02/23 | 1,540 | 1,540 | 1,513 | 1,520 | 31,100 |
| 2010/02/22 | 1,525 | 1,545 | 1,516 | 1,530 | 40,700 |
| 2010/02/19 | 1,542 | 1,551 | 1,511 | 1,522 | 51,900 |
| 2010/02/18 | 1,530 | 1,555 | 1,530 | 1,540 | 30,000 |
| 2010/02/17 | 1,519 | 1,524 | 1,511 | 1,522 | 23,700 |
| 2010/02/16 | 1,501 | 1,520 | 1,500 | 1,504 | 27,400 |
| 2010/02/15 | 1,526 | 1,528 | 1,500 | 1,500 | 33,200 |
| 2010/02/12 | 1,550 | 1,552 | 1,509 | 1,520 | 37,700 |
| 2010/02/10 | 1,548 | 1,549 | 1,531 | 1,541 | 19,500 |
| 2010/02/09 | 1,560 | 1,560 | 1,512 | 1,524 | 30,800 |
| 2010/02/08 | 1,572 | 1,572 | 1,539 | 1,549 | 31,900 |
| 2010/02/05 | 1,536 | 1,568 | 1,536 | 1,560 | 31,700 |
| 2010/02/04 | 1,579 | 1,579 | 1,538 | 1,548 | 51,600 |
| 2010/02/03 | 1,580 | 1,608 | 1,563 | 1,563 | 42,500 |
| 2010/02/02 | 1,550 | 1,592 | 1,548 | 1,585 | 34,600 |
| 2010/02/01 | 1,572 | 1,575 | 1,544 | 1,556 | 52,200 |
| 2010/01/29 | 1,600 | 1,600 | 1,571 | 1,572 | 42,200 |
| 2010/01/28 | 1,639 | 1,647 | 1,603 | 1,608 | 66,800 |
| 2010/01/27 | 1,668 | 1,673 | 1,631 | 1,633 | 52,300 |
| 2010/01/26 | 1,751 | 1,755 | 1,665 | 1,668 | 108,400 |
| 2010/01/25 | 1,743 | 1,761 | 1,738 | 1,756 | 49,300 |
| 2010/01/22 | 1,740 | 1,742 | 1,722 | 1,742 | 21,000 |
| 2010/01/21 | 1,731 | 1,748 | 1,731 | 1,742 | 14,100 |
| 2010/01/20 | 1,747 | 1,748 | 1,727 | 1,737 | 19,500 |
| 2010/01/19 | 1,720 | 1,741 | 1,720 | 1,738 | 16,500 |
| 2010/01/18 | 1,695 | 1,736 | 1,695 | 1,728 | 28,400 |
| 2010/01/15 | 1,700 | 1,704 | 1,687 | 1,691 | 60,500 |
| 2010/01/14 | 1,730 | 1,730 | 1,693 | 1,713 | 55,700 |
| 2010/01/13 | 1,760 | 1,769 | 1,739 | 1,739 | 54,800 |
| 2010/01/12 | 1,785 | 1,786 | 1,755 | 1,773 | 39,500 |
| 2010/01/08 | 1,775 | 1,791 | 1,760 | 1,775 | 33,100 |
| 2010/01/07 | 1,789 | 1,803 | 1,760 | 1,776 | 36,400 |
| 2010/01/06 | 1,795 | 1,798 | 1,781 | 1,787 | 15,900 |
| 2010/01/05 | 1,794 | 1,804 | 1,784 | 1,792 | 25,600 |
| 2010/01/04 | 1,780 | 1,799 | 1,780 | 1,794 | 3,700 |