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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,590 | 1,597 | 1,583 | 1,583 | 3,700 |
| 2011/12/29 | 1,578 | 1,597 | 1,577 | 1,582 | 2,900 |
| 2011/12/28 | 1,585 | 1,585 | 1,575 | 1,577 | 2,600 |
| 2011/12/27 | 1,575 | 1,582 | 1,575 | 1,576 | 4,500 |
| 2011/12/26 | 1,586 | 1,588 | 1,580 | 1,583 | 3,800 |
| 2011/12/22 | 1,609 | 1,609 | 1,570 | 1,584 | 11,200 |
| 2011/12/21 | 1,577 | 1,599 | 1,571 | 1,599 | 8,400 |
| 2011/12/20 | 1,570 | 1,578 | 1,567 | 1,577 | 4,200 |
| 2011/12/19 | 1,580 | 1,581 | 1,560 | 1,567 | 7,200 |
| 2011/12/16 | 1,596 | 1,600 | 1,582 | 1,582 | 6,300 |
| 2011/12/15 | 1,600 | 1,606 | 1,599 | 1,599 | 7,400 |
| 2011/12/14 | 1,604 | 1,608 | 1,600 | 1,603 | 3,500 |
| 2011/12/13 | 1,589 | 1,608 | 1,588 | 1,602 | 3,700 |
| 2011/12/12 | 1,621 | 1,621 | 1,600 | 1,606 | 22,800 |
| 2011/12/09 | 1,535 | 1,582 | 1,531 | 1,581 | 33,900 |
| 2011/12/08 | 1,589 | 1,597 | 1,580 | 1,582 | 8,800 |
| 2011/12/07 | 1,583 | 1,589 | 1,582 | 1,586 | 8,500 |
| 2011/12/06 | 1,590 | 1,595 | 1,582 | 1,582 | 7,900 |
| 2011/12/05 | 1,590 | 1,594 | 1,590 | 1,590 | 4,100 |
| 2011/12/02 | 1,590 | 1,595 | 1,590 | 1,592 | 4,800 |
| 2011/12/01 | 1,599 | 1,599 | 1,581 | 1,590 | 5,400 |
| 2011/11/30 | 1,584 | 1,586 | 1,570 | 1,581 | 7,000 |
| 2011/11/29 | 1,564 | 1,584 | 1,558 | 1,584 | 9,300 |
| 2011/11/28 | 1,555 | 1,558 | 1,549 | 1,555 | 6,100 |
| 2011/11/25 | 1,566 | 1,573 | 1,552 | 1,559 | 10,600 |
| 2011/11/24 | 1,564 | 1,564 | 1,552 | 1,558 | 9,600 |
| 2011/11/22 | 1,570 | 1,581 | 1,569 | 1,569 | 9,400 |
| 2011/11/21 | 1,580 | 1,580 | 1,570 | 1,574 | 3,400 |
| 2011/11/18 | 1,582 | 1,585 | 1,569 | 1,575 | 5,900 |
| 2011/11/17 | 1,550 | 1,585 | 1,544 | 1,585 | 8,300 |
| 2011/11/16 | 1,545 | 1,570 | 1,545 | 1,550 | 6,800 |
| 2011/11/15 | 1,550 | 1,556 | 1,545 | 1,545 | 10,900 |
| 2011/11/14 | 1,568 | 1,568 | 1,539 | 1,551 | 18,000 |
| 2011/11/11 | 1,570 | 1,573 | 1,534 | 1,551 | 21,000 |
| 2011/11/10 | 1,580 | 1,580 | 1,560 | 1,565 | 28,100 |
| 2011/11/09 | 1,600 | 1,605 | 1,593 | 1,604 | 23,100 |
| 2011/11/08 | 1,622 | 1,623 | 1,603 | 1,603 | 16,600 |
| 2011/11/07 | 1,641 | 1,641 | 1,620 | 1,622 | 13,000 |
| 2011/11/04 | 1,655 | 1,655 | 1,636 | 1,641 | 13,500 |
| 2011/11/02 | 1,652 | 1,654 | 1,641 | 1,654 | 11,700 |
| 2011/11/01 | 1,672 | 1,673 | 1,657 | 1,662 | 12,500 |
| 2011/10/31 | 1,681 | 1,695 | 1,681 | 1,681 | 5,300 |
| 2011/10/28 | 1,683 | 1,704 | 1,680 | 1,681 | 10,300 |
| 2011/10/27 | 1,660 | 1,666 | 1,651 | 1,665 | 6,700 |
| 2011/10/26 | 1,666 | 1,678 | 1,655 | 1,660 | 7,700 |
| 2011/10/25 | 1,710 | 1,710 | 1,677 | 1,678 | 10,600 |
| 2011/10/24 | 1,663 | 1,687 | 1,660 | 1,687 | 7,300 |
| 2011/10/21 | 1,670 | 1,673 | 1,661 | 1,663 | 5,300 |
| 2011/10/20 | 1,680 | 1,680 | 1,669 | 1,669 | 6,900 |
| 2011/10/19 | 1,682 | 1,695 | 1,680 | 1,680 | 7,800 |
| 2011/10/18 | 1,696 | 1,700 | 1,680 | 1,681 | 8,900 |
| 2011/10/17 | 1,693 | 1,713 | 1,686 | 1,696 | 6,600 |
| 2011/10/14 | 1,709 | 1,709 | 1,687 | 1,690 | 11,000 |
| 2011/10/13 | 1,742 | 1,745 | 1,721 | 1,723 | 6,800 |
| 2011/10/12 | 1,740 | 1,755 | 1,738 | 1,747 | 7,300 |
| 2011/10/11 | 1,800 | 1,800 | 1,770 | 1,780 | 12,400 |
| 2011/10/07 | 1,745 | 1,774 | 1,745 | 1,769 | 8,100 |
| 2011/10/06 | 1,740 | 1,770 | 1,735 | 1,748 | 10,900 |
| 2011/10/05 | 1,780 | 1,780 | 1,740 | 1,749 | 20,600 |
| 2011/10/04 | 1,786 | 1,786 | 1,774 | 1,780 | 8,500 |
| 2011/10/03 | 1,796 | 1,799 | 1,787 | 1,799 | 14,300 |
| 2011/09/30 | 1,808 | 1,808 | 1,753 | 1,808 | 14,300 |
| 2011/09/29 | 1,784 | 1,808 | 1,784 | 1,808 | 19,000 |
| 2011/09/28 | 1,745 | 1,787 | 1,700 | 1,785 | 21,800 |
| 2011/09/27 | 1,717 | 1,745 | 1,715 | 1,745 | 9,500 |
| 2011/09/26 | 1,738 | 1,768 | 1,700 | 1,718 | 7,500 |
| 2011/09/22 | 1,753 | 1,753 | 1,730 | 1,741 | 9,500 |
| 2011/09/21 | 1,742 | 1,752 | 1,734 | 1,752 | 6,100 |
| 2011/09/20 | 1,760 | 1,761 | 1,736 | 1,739 | 5,600 |
| 2011/09/16 | 1,749 | 1,776 | 1,748 | 1,773 | 15,900 |
| 2011/09/15 | 1,744 | 1,749 | 1,736 | 1,748 | 6,300 |
| 2011/09/14 | 1,764 | 1,765 | 1,730 | 1,733 | 6,300 |
| 2011/09/13 | 1,751 | 1,756 | 1,736 | 1,754 | 5,400 |
| 2011/09/12 | 1,773 | 1,774 | 1,756 | 1,758 | 9,100 |
| 2011/09/09 | 1,821 | 1,821 | 1,792 | 1,810 | 38,800 |
| 2011/09/08 | 1,762 | 1,780 | 1,750 | 1,771 | 34,700 |
| 2011/09/07 | 1,736 | 1,769 | 1,731 | 1,760 | 13,800 |
| 2011/09/06 | 1,737 | 1,746 | 1,725 | 1,730 | 8,400 |
| 2011/09/05 | 1,720 | 1,755 | 1,720 | 1,737 | 9,000 |
| 2011/09/02 | 1,745 | 1,752 | 1,724 | 1,737 | 68,400 |
| 2011/09/01 | 1,695 | 1,696 | 1,682 | 1,684 | 8,400 |
| 2011/08/31 | 1,673 | 1,694 | 1,673 | 1,694 | 8,400 |
| 2011/08/30 | 1,664 | 1,685 | 1,663 | 1,685 | 8,400 |
| 2011/08/29 | 1,675 | 1,690 | 1,653 | 1,657 | 12,300 |
| 2011/08/26 | 1,669 | 1,684 | 1,669 | 1,675 | 7,700 |
| 2011/08/25 | 1,697 | 1,699 | 1,660 | 1,660 | 11,500 |
| 2011/08/24 | 1,658 | 1,670 | 1,652 | 1,657 | 11,200 |
| 2011/08/23 | 1,664 | 1,669 | 1,647 | 1,649 | 15,500 |
| 2011/08/22 | 1,670 | 1,671 | 1,650 | 1,650 | 10,100 |
| 2011/08/19 | 1,651 | 1,677 | 1,650 | 1,651 | 13,400 |
| 2011/08/18 | 1,670 | 1,682 | 1,657 | 1,665 | 10,400 |
| 2011/08/17 | 1,662 | 1,676 | 1,657 | 1,660 | 5,800 |
| 2011/08/16 | 1,675 | 1,680 | 1,664 | 1,671 | 7,200 |
| 2011/08/15 | 1,687 | 1,690 | 1,671 | 1,678 | 7,800 |
| 2011/08/12 | 1,677 | 1,678 | 1,650 | 1,668 | 6,500 |
| 2011/08/11 | 1,620 | 1,668 | 1,620 | 1,666 | 7,700 |
| 2011/08/10 | 1,666 | 1,688 | 1,638 | 1,656 | 16,100 |
| 2011/08/09 | 1,609 | 1,627 | 1,585 | 1,626 | 20,200 |
| 2011/08/08 | 1,665 | 1,665 | 1,638 | 1,641 | 17,800 |
| 2011/08/05 | 1,681 | 1,687 | 1,655 | 1,666 | 18,400 |
| 2011/08/04 | 1,700 | 1,711 | 1,697 | 1,700 | 12,500 |
| 2011/08/03 | 1,710 | 1,715 | 1,698 | 1,698 | 14,100 |
| 2011/08/02 | 1,718 | 1,731 | 1,715 | 1,720 | 10,700 |
| 2011/08/01 | 1,730 | 1,742 | 1,716 | 1,739 | 20,100 |
| 2011/07/29 | 1,725 | 1,741 | 1,718 | 1,718 | 21,300 |
| 2011/07/28 | 1,732 | 1,732 | 1,721 | 1,723 | 12,600 |
| 2011/07/27 | 1,742 | 1,742 | 1,721 | 1,730 | 15,200 |
| 2011/07/26 | 1,750 | 1,754 | 1,743 | 1,743 | 14,800 |
| 2011/07/25 | 1,751 | 1,759 | 1,750 | 1,750 | 21,200 |
| 2011/07/22 | 1,761 | 1,765 | 1,756 | 1,765 | 16,000 |
| 2011/07/21 | 1,768 | 1,779 | 1,757 | 1,758 | 10,300 |
| 2011/07/20 | 1,766 | 1,773 | 1,765 | 1,765 | 5,100 |
| 2011/07/19 | 1,774 | 1,775 | 1,760 | 1,766 | 6,300 |
| 2011/07/15 | 1,759 | 1,771 | 1,759 | 1,771 | 6,200 |
| 2011/07/14 | 1,767 | 1,773 | 1,751 | 1,759 | 8,000 |
| 2011/07/13 | 1,770 | 1,784 | 1,764 | 1,777 | 9,200 |
| 2011/07/12 | 1,766 | 1,785 | 1,763 | 1,778 | 21,000 |
| 2011/07/11 | 1,798 | 1,805 | 1,793 | 1,801 | 19,400 |
| 2011/07/08 | 1,784 | 1,796 | 1,775 | 1,792 | 11,200 |
| 2011/07/07 | 1,777 | 1,785 | 1,772 | 1,775 | 7,700 |
| 2011/07/06 | 1,767 | 1,777 | 1,765 | 1,777 | 14,100 |
| 2011/07/05 | 1,768 | 1,774 | 1,766 | 1,767 | 7,600 |
| 2011/07/04 | 1,778 | 1,778 | 1,765 | 1,768 | 12,400 |
| 2011/07/01 | 1,771 | 1,780 | 1,760 | 1,770 | 14,300 |
| 2011/06/30 | 1,768 | 1,773 | 1,761 | 1,771 | 10,500 |
| 2011/06/29 | 1,770 | 1,776 | 1,756 | 1,776 | 16,100 |
| 2011/06/28 | 1,770 | 1,775 | 1,758 | 1,770 | 9,100 |
| 2011/06/27 | 1,766 | 1,766 | 1,747 | 1,747 | 9,200 |
| 2011/06/24 | 1,784 | 1,784 | 1,757 | 1,766 | 12,100 |
| 2011/06/23 | 1,756 | 1,778 | 1,754 | 1,771 | 8,400 |
| 2011/06/22 | 1,754 | 1,776 | 1,754 | 1,770 | 8,500 |
| 2011/06/21 | 1,755 | 1,766 | 1,747 | 1,754 | 13,100 |
| 2011/06/20 | 1,738 | 1,769 | 1,737 | 1,755 | 10,400 |
| 2011/06/17 | 1,756 | 1,758 | 1,720 | 1,727 | 16,500 |
| 2011/06/16 | 1,756 | 1,765 | 1,738 | 1,738 | 10,200 |
| 2011/06/15 | 1,782 | 1,787 | 1,776 | 1,777 | 9,100 |
| 2011/06/14 | 1,765 | 1,791 | 1,750 | 1,782 | 35,200 |
| 2011/06/13 | 1,721 | 1,735 | 1,720 | 1,735 | 16,100 |
| 2011/06/10 | 1,758 | 1,758 | 1,730 | 1,742 | 29,700 |
| 2011/06/09 | 1,745 | 1,752 | 1,730 | 1,743 | 14,400 |
| 2011/06/08 | 1,742 | 1,764 | 1,740 | 1,750 | 11,900 |
| 2011/06/07 | 1,756 | 1,757 | 1,742 | 1,756 | 12,100 |
| 2011/06/06 | 1,763 | 1,779 | 1,742 | 1,756 | 25,200 |
| 2011/06/03 | 1,813 | 1,813 | 1,786 | 1,790 | 21,600 |
| 2011/06/02 | 1,808 | 1,822 | 1,803 | 1,813 | 24,200 |
| 2011/06/01 | 1,831 | 1,844 | 1,820 | 1,842 | 17,000 |
| 2011/05/31 | 1,816 | 1,845 | 1,816 | 1,841 | 21,100 |
| 2011/05/30 | 1,818 | 1,835 | 1,806 | 1,828 | 30,100 |
| 2011/05/27 | 1,854 | 1,854 | 1,822 | 1,842 | 119,400 |
| 2011/05/26 | 1,907 | 1,922 | 1,907 | 1,919 | 198,800 |
| 2011/05/25 | 1,903 | 1,909 | 1,902 | 1,907 | 30,100 |
| 2011/05/24 | 1,897 | 1,919 | 1,888 | 1,908 | 51,300 |
| 2011/05/23 | 1,896 | 1,902 | 1,896 | 1,897 | 26,200 |
| 2011/05/20 | 1,891 | 1,902 | 1,891 | 1,896 | 20,900 |
| 2011/05/19 | 1,895 | 1,899 | 1,892 | 1,893 | 14,700 |
| 2011/05/18 | 1,880 | 1,894 | 1,879 | 1,892 | 14,700 |
| 2011/05/17 | 1,882 | 1,885 | 1,871 | 1,876 | 16,200 |
| 2011/05/16 | 1,878 | 1,883 | 1,871 | 1,872 | 18,100 |
| 2011/05/13 | 1,894 | 1,900 | 1,875 | 1,879 | 29,700 |
| 2011/05/12 | 1,895 | 1,899 | 1,891 | 1,892 | 20,000 |
| 2011/05/11 | 1,901 | 1,910 | 1,896 | 1,899 | 25,300 |
| 2011/05/10 | 1,903 | 1,907 | 1,895 | 1,900 | 22,300 |
| 2011/05/09 | 1,910 | 1,910 | 1,899 | 1,902 | 24,600 |
| 2011/05/06 | 1,915 | 1,915 | 1,907 | 1,911 | 23,700 |
| 2011/05/02 | 1,919 | 1,921 | 1,908 | 1,920 | 17,200 |
| 2011/04/28 | 1,882 | 1,907 | 1,881 | 1,905 | 20,200 |
| 2011/04/27 | 1,869 | 1,882 | 1,869 | 1,880 | 20,900 |
| 2011/04/26 | 1,865 | 1,869 | 1,855 | 1,869 | 19,300 |
| 2011/04/25 | 1,866 | 1,875 | 1,857 | 1,857 | 31,200 |
| 2011/04/22 | 1,878 | 1,883 | 1,869 | 1,870 | 15,500 |
| 2011/04/21 | 1,880 | 1,888 | 1,880 | 1,880 | 9,400 |
| 2011/04/20 | 1,867 | 1,883 | 1,867 | 1,874 | 11,300 |
| 2011/04/19 | 1,875 | 1,879 | 1,860 | 1,865 | 12,600 |
| 2011/04/18 | 1,882 | 1,888 | 1,876 | 1,878 | 12,500 |
| 2011/04/15 | 1,876 | 1,886 | 1,875 | 1,878 | 7,000 |
| 2011/04/14 | 1,863 | 1,880 | 1,863 | 1,875 | 20,700 |
| 2011/04/13 | 1,854 | 1,871 | 1,854 | 1,862 | 7,900 |
| 2011/04/12 | 1,896 | 1,899 | 1,851 | 1,852 | 36,900 |
| 2011/04/11 | 1,884 | 1,920 | 1,884 | 1,912 | 12,800 |
| 2011/04/08 | 1,862 | 1,894 | 1,861 | 1,891 | 12,600 |
| 2011/04/07 | 1,900 | 1,907 | 1,860 | 1,870 | 19,100 |
| 2011/04/06 | 1,921 | 1,923 | 1,892 | 1,900 | 12,900 |
| 2011/04/05 | 1,916 | 1,928 | 1,902 | 1,911 | 12,700 |
| 2011/04/04 | 1,918 | 1,936 | 1,910 | 1,915 | 11,600 |
| 2011/04/01 | 1,940 | 1,942 | 1,902 | 1,909 | 13,400 |
| 2011/03/31 | 1,913 | 1,930 | 1,905 | 1,930 | 10,700 |
| 2011/03/30 | 1,860 | 1,901 | 1,853 | 1,901 | 15,300 |
| 2011/03/29 | 1,858 | 1,858 | 1,847 | 1,852 | 22,600 |
| 2011/03/28 | 1,821 | 1,845 | 1,818 | 1,845 | 15,800 |
| 2011/03/25 | 1,825 | 1,825 | 1,798 | 1,812 | 16,100 |
| 2011/03/24 | 1,825 | 1,825 | 1,787 | 1,798 | 19,900 |
| 2011/03/23 | 1,825 | 1,840 | 1,801 | 1,835 | 15,100 |
| 2011/03/22 | 1,789 | 1,825 | 1,752 | 1,822 | 23,300 |
| 2011/03/18 | 1,700 | 1,745 | 1,700 | 1,700 | 25,200 |
| 2011/03/17 | 1,670 | 1,683 | 1,656 | 1,683 | 30,100 |
| 2011/03/16 | 1,617 | 1,697 | 1,617 | 1,688 | 36,400 |
| 2011/03/15 | 1,745 | 1,775 | 1,550 | 1,657 | 29,200 |
| 2011/03/14 | 1,564 | 1,780 | 1,550 | 1,745 | 35,600 |
| 2011/03/11 | 1,955 | 1,955 | 1,919 | 1,924 | 34,100 |
| 2011/03/10 | 1,948 | 1,948 | 1,921 | 1,926 | 8,700 |
| 2011/03/09 | 1,960 | 1,960 | 1,936 | 1,948 | 10,200 |
| 2011/03/08 | 1,933 | 1,949 | 1,926 | 1,931 | 11,200 |
| 2011/03/07 | 1,942 | 1,949 | 1,923 | 1,927 | 14,600 |
| 2011/03/04 | 1,947 | 1,959 | 1,939 | 1,942 | 9,200 |
| 2011/03/03 | 1,933 | 1,951 | 1,933 | 1,943 | 5,900 |
| 2011/03/02 | 1,950 | 1,977 | 1,947 | 1,947 | 11,700 |
| 2011/03/01 | 1,951 | 1,978 | 1,950 | 1,964 | 18,300 |
| 2011/02/28 | 1,923 | 1,940 | 1,914 | 1,938 | 13,000 |
| 2011/02/25 | 1,891 | 1,905 | 1,877 | 1,904 | 15,000 |
| 2011/02/24 | 1,899 | 1,899 | 1,867 | 1,880 | 21,900 |
| 2011/02/23 | 1,909 | 1,914 | 1,902 | 1,904 | 15,500 |
| 2011/02/22 | 1,924 | 1,931 | 1,911 | 1,923 | 12,600 |
| 2011/02/21 | 1,930 | 1,945 | 1,930 | 1,934 | 6,400 |
| 2011/02/18 | 1,949 | 1,953 | 1,922 | 1,937 | 17,500 |
| 2011/02/17 | 1,940 | 1,956 | 1,940 | 1,953 | 20,900 |
| 2011/02/16 | 1,943 | 1,953 | 1,938 | 1,946 | 13,000 |
| 2011/02/15 | 1,949 | 1,959 | 1,948 | 1,954 | 10,100 |
| 2011/02/14 | 1,953 | 1,959 | 1,949 | 1,949 | 6,800 |
| 2011/02/10 | 1,937 | 1,960 | 1,935 | 1,953 | 15,900 |
| 2011/02/09 | 1,953 | 1,958 | 1,934 | 1,943 | 14,800 |
| 2011/02/08 | 1,955 | 1,962 | 1,935 | 1,954 | 27,400 |
| 2011/02/07 | 1,920 | 1,970 | 1,920 | 1,955 | 43,800 |
| 2011/02/04 | 1,885 | 1,924 | 1,885 | 1,909 | 17,200 |
| 2011/02/03 | 1,860 | 1,883 | 1,856 | 1,883 | 9,500 |
| 2011/02/02 | 1,840 | 1,867 | 1,840 | 1,860 | 11,500 |
| 2011/02/01 | 1,850 | 1,865 | 1,835 | 1,846 | 11,800 |
| 2011/01/31 | 1,861 | 1,898 | 1,831 | 1,831 | 32,700 |
| 2011/01/28 | 1,885 | 1,900 | 1,850 | 1,885 | 32,700 |
| 2011/01/27 | 1,874 | 1,898 | 1,870 | 1,884 | 16,700 |
| 2011/01/26 | 1,876 | 1,877 | 1,861 | 1,861 | 12,700 |
| 2011/01/25 | 1,900 | 1,900 | 1,867 | 1,876 | 19,500 |
| 2011/01/24 | 1,865 | 1,880 | 1,852 | 1,880 | 11,200 |
| 2011/01/21 | 1,890 | 1,893 | 1,851 | 1,861 | 19,400 |
| 2011/01/20 | 1,910 | 1,910 | 1,889 | 1,890 | 12,200 |
| 2011/01/19 | 1,939 | 1,939 | 1,895 | 1,915 | 21,700 |
| 2011/01/18 | 1,927 | 1,944 | 1,926 | 1,939 | 12,100 |
| 2011/01/17 | 1,912 | 1,938 | 1,911 | 1,928 | 20,600 |
| 2011/01/14 | 1,890 | 1,914 | 1,888 | 1,912 | 33,400 |
| 2011/01/13 | 1,850 | 1,890 | 1,850 | 1,887 | 24,200 |
| 2011/01/12 | 1,838 | 1,869 | 1,838 | 1,850 | 43,100 |
| 2011/01/11 | 1,801 | 1,828 | 1,801 | 1,828 | 16,600 |
| 2011/01/07 | 1,823 | 1,823 | 1,805 | 1,808 | 12,700 |
| 2011/01/06 | 1,803 | 1,811 | 1,803 | 1,808 | 8,300 |
| 2011/01/05 | 1,813 | 1,813 | 1,803 | 1,808 | 5,100 |
| 2011/01/04 | 1,806 | 1,818 | 1,804 | 1,813 | 15,700 |