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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,915 | 3,915 | 3,840 | 3,865 | 7,800 |
| 2014/12/29 | 3,915 | 3,915 | 3,835 | 3,880 | 9,500 |
| 2014/12/26 | 3,845 | 3,875 | 3,835 | 3,870 | 3,200 |
| 2014/12/25 | 3,850 | 3,855 | 3,830 | 3,840 | 8,100 |
| 2014/12/24 | 3,885 | 3,885 | 3,820 | 3,835 | 12,100 |
| 2014/12/22 | 3,880 | 3,890 | 3,815 | 3,875 | 8,800 |
| 2014/12/19 | 3,850 | 3,890 | 3,830 | 3,890 | 9,700 |
| 2014/12/18 | 3,875 | 3,885 | 3,790 | 3,790 | 13,000 |
| 2014/12/17 | 3,825 | 3,855 | 3,805 | 3,805 | 10,000 |
| 2014/12/16 | 3,850 | 3,850 | 3,790 | 3,805 | 12,900 |
| 2014/12/15 | 3,940 | 3,940 | 3,865 | 3,870 | 13,900 |
| 2014/12/12 | 3,910 | 3,980 | 3,860 | 3,860 | 23,200 |
| 2014/12/11 | 3,970 | 3,985 | 3,950 | 3,960 | 16,700 |
| 2014/12/10 | 3,970 | 4,000 | 3,950 | 3,970 | 12,800 |
| 2014/12/09 | 3,975 | 4,000 | 3,970 | 3,970 | 7,200 |
| 2014/12/08 | 3,960 | 3,990 | 3,960 | 3,975 | 10,500 |
| 2014/12/05 | 3,950 | 3,950 | 3,925 | 3,945 | 4,500 |
| 2014/12/04 | 3,930 | 3,945 | 3,910 | 3,945 | 10,800 |
| 2014/12/03 | 3,900 | 3,945 | 3,865 | 3,905 | 25,500 |
| 2014/12/02 | 3,885 | 3,900 | 3,845 | 3,900 | 8,000 |
| 2014/12/01 | 3,800 | 3,880 | 3,775 | 3,845 | 8,600 |
| 2014/11/28 | 3,850 | 3,940 | 3,850 | 3,865 | 8,500 |
| 2014/11/27 | 3,895 | 3,905 | 3,850 | 3,850 | 7,800 |
| 2014/11/26 | 3,915 | 3,975 | 3,880 | 3,935 | 6,800 |
| 2014/11/25 | 4,005 | 4,005 | 3,945 | 3,945 | 9,700 |
| 2014/11/21 | 3,935 | 4,000 | 3,905 | 3,970 | 14,400 |
| 2014/11/20 | 3,935 | 3,960 | 3,885 | 3,890 | 7,600 |
| 2014/11/19 | 3,965 | 3,980 | 3,935 | 3,935 | 5,500 |
| 2014/11/18 | 3,835 | 3,975 | 3,835 | 3,975 | 8,000 |
| 2014/11/17 | 3,920 | 3,950 | 3,870 | 3,870 | 8,200 |
| 2014/11/14 | 3,965 | 3,965 | 3,905 | 3,915 | 19,200 |
| 2014/11/13 | 3,960 | 3,995 | 3,960 | 3,970 | 9,400 |
| 2014/11/12 | 3,995 | 3,995 | 3,945 | 3,965 | 9,000 |
| 2014/11/11 | 3,940 | 3,990 | 3,940 | 3,975 | 4,500 |
| 2014/11/10 | 3,950 | 3,980 | 3,920 | 3,970 | 4,100 |
| 2014/11/07 | 3,925 | 3,975 | 3,920 | 3,955 | 6,000 |
| 2014/11/06 | 3,965 | 4,000 | 3,910 | 3,925 | 8,900 |
| 2014/11/05 | 3,950 | 3,990 | 3,890 | 3,990 | 13,900 |
| 2014/11/04 | 3,990 | 4,005 | 3,865 | 3,970 | 28,100 |
| 2014/10/31 | 3,890 | 3,995 | 3,820 | 3,995 | 22,200 |
| 2014/10/30 | 3,840 | 3,865 | 3,825 | 3,850 | 10,600 |
| 2014/10/29 | 3,760 | 3,840 | 3,760 | 3,835 | 10,600 |
| 2014/10/28 | 3,785 | 3,785 | 3,765 | 3,765 | 3,400 |
| 2014/10/27 | 3,780 | 3,785 | 3,760 | 3,760 | 3,100 |
| 2014/10/24 | 3,780 | 3,780 | 3,700 | 3,740 | 6,600 |
| 2014/10/23 | 3,680 | 3,700 | 3,680 | 3,680 | 3,900 |
| 2014/10/22 | 3,700 | 3,705 | 3,670 | 3,690 | 8,600 |
| 2014/10/21 | 3,685 | 3,725 | 3,655 | 3,655 | 7,600 |
| 2014/10/20 | 3,715 | 3,765 | 3,700 | 3,730 | 7,300 |
| 2014/10/17 | 3,730 | 3,730 | 3,655 | 3,655 | 8,500 |
| 2014/10/16 | 3,730 | 3,790 | 3,730 | 3,750 | 10,600 |
| 2014/10/15 | 3,840 | 3,855 | 3,755 | 3,845 | 25,600 |
| 2014/10/14 | 3,685 | 3,760 | 3,660 | 3,660 | 13,600 |
| 2014/10/10 | 3,700 | 3,745 | 3,685 | 3,710 | 5,100 |
| 2014/10/09 | 3,800 | 3,810 | 3,710 | 3,760 | 14,000 |
| 2014/10/08 | 3,800 | 3,855 | 3,775 | 3,800 | 12,900 |
| 2014/10/07 | 3,850 | 3,935 | 3,850 | 3,910 | 8,100 |
| 2014/10/06 | 3,880 | 3,880 | 3,860 | 3,870 | 5,100 |
| 2014/10/03 | 3,835 | 3,875 | 3,820 | 3,830 | 6,800 |
| 2014/10/02 | 3,895 | 3,895 | 3,835 | 3,845 | 10,500 |
| 2014/10/01 | 3,915 | 3,940 | 3,865 | 3,920 | 11,800 |
| 2014/09/30 | 3,855 | 3,865 | 3,840 | 3,850 | 9,200 |
| 2014/09/29 | 3,870 | 3,875 | 3,840 | 3,845 | 7,400 |
| 2014/09/26 | 3,815 | 3,920 | 3,815 | 3,865 | 6,000 |
| 2014/09/25 | 3,890 | 3,900 | 3,875 | 3,900 | 9,400 |
| 2014/09/24 | 3,845 | 3,895 | 3,835 | 3,870 | 6,900 |
| 2014/09/22 | 3,895 | 3,905 | 3,830 | 3,845 | 11,600 |
| 2014/09/19 | 3,820 | 3,940 | 3,810 | 3,905 | 16,400 |
| 2014/09/18 | 3,790 | 3,815 | 3,780 | 3,815 | 9,300 |
| 2014/09/17 | 3,770 | 3,800 | 3,770 | 3,785 | 3,300 |
| 2014/09/16 | 3,760 | 3,795 | 3,760 | 3,790 | 4,500 |
| 2014/09/12 | 3,795 | 3,810 | 3,770 | 3,780 | 24,000 |
| 2014/09/11 | 3,775 | 3,810 | 3,755 | 3,795 | 15,900 |
| 2014/09/10 | 3,760 | 3,775 | 3,750 | 3,775 | 6,500 |
| 2014/09/09 | 3,770 | 3,775 | 3,755 | 3,755 | 6,800 |
| 2014/09/08 | 3,735 | 3,755 | 3,735 | 3,755 | 8,200 |
| 2014/09/05 | 3,735 | 3,750 | 3,730 | 3,740 | 5,500 |
| 2014/09/04 | 3,730 | 3,745 | 3,720 | 3,735 | 9,300 |
| 2014/09/03 | 3,720 | 3,745 | 3,690 | 3,745 | 4,900 |
| 2014/09/02 | 3,740 | 3,745 | 3,705 | 3,720 | 11,200 |
| 2014/09/01 | 3,620 | 3,685 | 3,615 | 3,675 | 6,200 |
| 2014/08/29 | 3,680 | 3,680 | 3,635 | 3,650 | 3,300 |
| 2014/08/28 | 3,685 | 3,700 | 3,680 | 3,690 | 5,100 |
| 2014/08/27 | 3,705 | 3,730 | 3,670 | 3,685 | 6,700 |
| 2014/08/26 | 3,725 | 3,760 | 3,725 | 3,730 | 3,700 |
| 2014/08/25 | 3,775 | 3,775 | 3,700 | 3,725 | 8,800 |
| 2014/08/22 | 3,770 | 3,775 | 3,745 | 3,775 | 6,700 |
| 2014/08/21 | 3,725 | 3,760 | 3,725 | 3,755 | 8,000 |
| 2014/08/20 | 3,730 | 3,735 | 3,720 | 3,725 | 12,800 |
| 2014/08/19 | 3,745 | 3,745 | 3,735 | 3,745 | 3,900 |
| 2014/08/18 | 3,740 | 3,760 | 3,710 | 3,745 | 5,300 |
| 2014/08/15 | 3,705 | 3,740 | 3,705 | 3,740 | 4,700 |
| 2014/08/14 | 3,700 | 3,735 | 3,700 | 3,735 | 3,100 |
| 2014/08/13 | 3,715 | 3,725 | 3,660 | 3,705 | 11,000 |
| 2014/08/12 | 3,730 | 3,745 | 3,730 | 3,735 | 4,700 |
| 2014/08/11 | 3,685 | 3,730 | 3,685 | 3,730 | 9,700 |
| 2014/08/08 | 3,760 | 3,760 | 3,665 | 3,670 | 16,300 |
| 2014/08/07 | 3,740 | 3,760 | 3,730 | 3,760 | 5,500 |
| 2014/08/06 | 3,735 | 3,755 | 3,715 | 3,735 | 10,800 |
| 2014/08/05 | 3,745 | 3,780 | 3,745 | 3,765 | 9,900 |
| 2014/08/04 | 3,745 | 3,760 | 3,740 | 3,745 | 6,300 |
| 2014/08/01 | 3,735 | 3,755 | 3,720 | 3,750 | 7,600 |
| 2014/07/31 | 3,750 | 3,770 | 3,735 | 3,755 | 12,400 |
| 2014/07/30 | 3,740 | 3,750 | 3,725 | 3,750 | 6,900 |
| 2014/07/29 | 3,735 | 3,745 | 3,730 | 3,740 | 4,600 |
| 2014/07/28 | 3,720 | 3,735 | 3,700 | 3,725 | 11,300 |
| 2014/07/25 | 3,710 | 3,720 | 3,700 | 3,720 | 6,600 |
| 2014/07/24 | 3,700 | 3,705 | 3,685 | 3,705 | 9,800 |
| 2014/07/23 | 3,695 | 3,705 | 3,685 | 3,690 | 5,900 |
| 2014/07/22 | 3,695 | 3,735 | 3,695 | 3,705 | 8,500 |
| 2014/07/18 | 3,650 | 3,705 | 3,605 | 3,700 | 11,700 |
| 2014/07/17 | 3,675 | 3,695 | 3,655 | 3,685 | 10,200 |
| 2014/07/16 | 3,620 | 3,665 | 3,620 | 3,665 | 10,300 |
| 2014/07/15 | 3,625 | 3,635 | 3,620 | 3,620 | 5,500 |
| 2014/07/14 | 3,620 | 3,635 | 3,620 | 3,620 | 7,000 |
| 2014/07/11 | 3,580 | 3,615 | 3,570 | 3,605 | 13,100 |
| 2014/07/10 | 3,580 | 3,605 | 3,580 | 3,595 | 15,100 |
| 2014/07/09 | 3,580 | 3,580 | 3,555 | 3,575 | 18,000 |
| 2014/07/08 | 3,560 | 3,570 | 3,540 | 3,540 | 8,500 |
| 2014/07/07 | 3,540 | 3,570 | 3,530 | 3,560 | 13,300 |
| 2014/07/04 | 3,540 | 3,550 | 3,525 | 3,540 | 7,600 |
| 2014/07/03 | 3,530 | 3,540 | 3,515 | 3,520 | 5,400 |
| 2014/07/02 | 3,515 | 3,555 | 3,515 | 3,530 | 12,900 |
| 2014/07/01 | 3,475 | 3,530 | 3,475 | 3,515 | 27,200 |
| 2014/06/30 | 3,455 | 3,480 | 3,450 | 3,470 | 5,800 |
| 2014/06/27 | 3,445 | 3,465 | 3,435 | 3,455 | 10,100 |
| 2014/06/26 | 3,485 | 3,485 | 3,450 | 3,450 | 6,400 |
| 2014/06/25 | 3,485 | 3,485 | 3,465 | 3,465 | 9,100 |
| 2014/06/24 | 3,450 | 3,480 | 3,445 | 3,480 | 10,300 |
| 2014/06/23 | 3,445 | 3,450 | 3,435 | 3,445 | 6,800 |
| 2014/06/20 | 3,475 | 3,475 | 3,435 | 3,435 | 27,100 |
| 2014/06/19 | 3,435 | 3,470 | 3,425 | 3,470 | 24,300 |
| 2014/06/18 | 3,425 | 3,435 | 3,415 | 3,430 | 8,000 |
| 2014/06/17 | 3,410 | 3,420 | 3,395 | 3,415 | 12,200 |
| 2014/06/16 | 3,395 | 3,420 | 3,380 | 3,385 | 10,600 |
| 2014/06/13 | 3,365 | 3,420 | 3,365 | 3,405 | 18,500 |
| 2014/06/12 | 3,380 | 3,405 | 3,360 | 3,390 | 18,300 |
| 2014/06/11 | 3,385 | 3,385 | 3,365 | 3,375 | 15,800 |
| 2014/06/10 | 3,410 | 3,420 | 3,355 | 3,375 | 24,100 |
| 2014/06/09 | 3,410 | 3,425 | 3,405 | 3,410 | 17,000 |
| 2014/06/06 | 3,410 | 3,425 | 3,405 | 3,415 | 22,400 |
| 2014/06/05 | 3,440 | 3,450 | 3,425 | 3,435 | 12,400 |
| 2014/06/04 | 3,430 | 3,440 | 3,410 | 3,440 | 11,300 |
| 2014/06/03 | 3,445 | 3,450 | 3,430 | 3,445 | 17,500 |
| 2014/06/02 | 3,415 | 3,455 | 3,410 | 3,445 | 33,100 |
| 2014/05/30 | 3,395 | 3,405 | 3,385 | 3,400 | 24,800 |
| 2014/05/29 | 3,380 | 3,405 | 3,365 | 3,400 | 32,300 |
| 2014/05/28 | 3,425 | 3,425 | 3,365 | 3,370 | 122,600 |
| 2014/05/27 | 3,450 | 3,480 | 3,450 | 3,480 | 188,600 |
| 2014/05/26 | 3,455 | 3,490 | 3,455 | 3,480 | 41,200 |
| 2014/05/23 | 3,440 | 3,475 | 3,440 | 3,460 | 22,000 |
| 2014/05/22 | 3,445 | 3,450 | 3,425 | 3,440 | 20,400 |
| 2014/05/21 | 3,435 | 3,450 | 3,435 | 3,440 | 13,400 |
| 2014/05/20 | 3,450 | 3,485 | 3,435 | 3,450 | 26,500 |
| 2014/05/19 | 3,465 | 3,480 | 3,450 | 3,450 | 16,900 |
| 2014/05/16 | 3,495 | 3,495 | 3,465 | 3,465 | 21,100 |
| 2014/05/15 | 3,490 | 3,515 | 3,465 | 3,500 | 17,200 |
| 2014/05/14 | 3,455 | 3,500 | 3,445 | 3,500 | 22,800 |
| 2014/05/13 | 3,430 | 3,460 | 3,430 | 3,455 | 20,600 |
| 2014/05/12 | 3,470 | 3,490 | 3,445 | 3,460 | 28,700 |
| 2014/05/09 | 3,415 | 3,465 | 3,410 | 3,460 | 27,200 |
| 2014/05/08 | 3,425 | 3,430 | 3,410 | 3,420 | 16,500 |
| 2014/05/07 | 3,460 | 3,465 | 3,390 | 3,400 | 33,600 |
| 2014/05/02 | 3,435 | 3,465 | 3,425 | 3,455 | 14,200 |
| 2014/05/01 | 3,385 | 3,430 | 3,380 | 3,420 | 14,400 |
| 2014/04/30 | 3,370 | 3,380 | 3,365 | 3,375 | 12,500 |
| 2014/04/28 | 3,395 | 3,395 | 3,360 | 3,370 | 17,500 |
| 2014/04/25 | 3,370 | 3,380 | 3,355 | 3,375 | 25,600 |
| 2014/04/24 | 3,330 | 3,340 | 3,325 | 3,340 | 13,300 |
| 2014/04/23 | 3,340 | 3,340 | 3,315 | 3,330 | 6,200 |
| 2014/04/22 | 3,350 | 3,350 | 3,300 | 3,300 | 15,600 |
| 2014/04/21 | 3,350 | 3,360 | 3,330 | 3,340 | 8,900 |
| 2014/04/18 | 3,325 | 3,330 | 3,315 | 3,325 | 6,500 |
| 2014/04/17 | 3,315 | 3,345 | 3,315 | 3,320 | 20,200 |
| 2014/04/16 | 3,225 | 3,290 | 3,220 | 3,285 | 19,400 |
| 2014/04/15 | 3,250 | 3,265 | 3,205 | 3,205 | 29,600 |
| 2014/04/14 | 3,260 | 3,290 | 3,245 | 3,250 | 27,300 |
| 2014/04/11 | 3,265 | 3,275 | 3,220 | 3,260 | 27,300 |
| 2014/04/10 | 3,300 | 3,330 | 3,285 | 3,295 | 18,100 |
| 2014/04/09 | 3,400 | 3,410 | 3,260 | 3,265 | 53,800 |
| 2014/04/08 | 3,550 | 3,550 | 3,400 | 3,440 | 91,800 |
| 2014/04/07 | 3,550 | 3,595 | 3,550 | 3,575 | 16,300 |
| 2014/04/04 | 3,580 | 3,585 | 3,555 | 3,585 | 17,100 |
| 2014/04/03 | 3,510 | 3,590 | 3,505 | 3,580 | 23,100 |
| 2014/04/02 | 3,525 | 3,560 | 3,510 | 3,520 | 25,500 |
| 2014/04/01 | 3,470 | 3,495 | 3,455 | 3,495 | 27,200 |
| 2014/03/31 | 3,410 | 3,500 | 3,405 | 3,490 | 34,800 |
| 2014/03/28 | 3,405 | 3,435 | 3,395 | 3,425 | 42,400 |
| 2014/03/27 | 3,430 | 3,455 | 3,380 | 3,455 | 27,700 |
| 2014/03/26 | 3,350 | 3,425 | 3,335 | 3,420 | 33,200 |
| 2014/03/25 | 3,305 | 3,400 | 3,305 | 3,380 | 23,300 |
| 2014/03/24 | 3,215 | 3,335 | 3,215 | 3,290 | 26,000 |
| 2014/03/20 | 3,180 | 3,195 | 3,165 | 3,175 | 21,900 |
| 2014/03/19 | 3,230 | 3,230 | 3,180 | 3,180 | 12,900 |
| 2014/03/18 | 3,230 | 3,270 | 3,225 | 3,230 | 7,600 |
| 2014/03/17 | 3,200 | 3,220 | 3,185 | 3,195 | 10,000 |
| 2014/03/14 | 3,250 | 3,270 | 3,175 | 3,190 | 47,000 |
| 2014/03/13 | 3,410 | 3,410 | 3,350 | 3,355 | 19,900 |
| 2014/03/12 | 3,490 | 3,495 | 3,425 | 3,445 | 8,100 |
| 2014/03/11 | 3,500 | 3,515 | 3,495 | 3,510 | 9,700 |
| 2014/03/10 | 3,530 | 3,530 | 3,505 | 3,515 | 3,900 |
| 2014/03/07 | 3,510 | 3,535 | 3,470 | 3,525 | 11,100 |
| 2014/03/06 | 3,430 | 3,525 | 3,430 | 3,510 | 10,500 |
| 2014/03/05 | 3,445 | 3,470 | 3,440 | 3,460 | 5,500 |
| 2014/03/04 | 3,380 | 3,445 | 3,350 | 3,425 | 5,300 |
| 2014/03/03 | 3,400 | 3,400 | 3,315 | 3,385 | 6,400 |
| 2014/02/28 | 3,465 | 3,465 | 3,400 | 3,400 | 4,500 |
| 2014/02/27 | 3,440 | 3,465 | 3,435 | 3,445 | 3,000 |
| 2014/02/26 | 3,420 | 3,470 | 3,395 | 3,440 | 3,600 |
| 2014/02/25 | 3,420 | 3,465 | 3,420 | 3,465 | 8,200 |
| 2014/02/24 | 3,445 | 3,470 | 3,415 | 3,420 | 4,000 |
| 2014/02/21 | 3,315 | 3,420 | 3,315 | 3,420 | 9,900 |
| 2014/02/20 | 3,400 | 3,400 | 3,300 | 3,300 | 9,400 |
| 2014/02/19 | 3,375 | 3,390 | 3,370 | 3,370 | 5,100 |
| 2014/02/18 | 3,395 | 3,440 | 3,375 | 3,415 | 9,100 |
| 2014/02/17 | 3,400 | 3,400 | 3,335 | 3,375 | 5,400 |
| 2014/02/14 | 3,375 | 3,375 | 3,280 | 3,335 | 9,900 |
| 2014/02/13 | 3,385 | 3,415 | 3,360 | 3,375 | 6,200 |
| 2014/02/12 | 3,365 | 3,425 | 3,365 | 3,385 | 8,700 |
| 2014/02/10 | 3,475 | 3,475 | 3,330 | 3,330 | 17,400 |
| 2014/02/07 | 3,280 | 3,280 | 3,205 | 3,265 | 9,400 |
| 2014/02/06 | 3,240 | 3,240 | 3,140 | 3,185 | 11,500 |
| 2014/02/05 | 3,165 | 3,200 | 3,100 | 3,170 | 18,300 |
| 2014/02/04 | 3,330 | 3,330 | 3,145 | 3,145 | 28,300 |
| 2014/02/03 | 3,455 | 3,465 | 3,360 | 3,400 | 12,200 |
| 2014/01/31 | 3,450 | 3,495 | 3,410 | 3,455 | 13,300 |
| 2014/01/30 | 3,470 | 3,495 | 3,440 | 3,440 | 10,800 |
| 2014/01/29 | 3,450 | 3,540 | 3,445 | 3,535 | 20,400 |
| 2014/01/28 | 3,460 | 3,515 | 3,405 | 3,405 | 23,200 |
| 2014/01/27 | 3,500 | 3,500 | 3,460 | 3,460 | 17,400 |
| 2014/01/24 | 3,580 | 3,595 | 3,550 | 3,550 | 27,700 |
| 2014/01/23 | 3,730 | 3,730 | 3,615 | 3,635 | 13,300 |
| 2014/01/22 | 3,730 | 3,735 | 3,670 | 3,705 | 10,100 |
| 2014/01/21 | 3,775 | 3,775 | 3,710 | 3,740 | 10,200 |
| 2014/01/20 | 3,760 | 3,765 | 3,700 | 3,750 | 15,300 |
| 2014/01/17 | 3,665 | 3,750 | 3,665 | 3,740 | 16,800 |
| 2014/01/16 | 3,635 | 3,705 | 3,635 | 3,695 | 21,300 |
| 2014/01/15 | 3,545 | 3,615 | 3,545 | 3,615 | 12,000 |
| 2014/01/14 | 3,530 | 3,550 | 3,520 | 3,540 | 16,300 |
| 2014/01/10 | 3,515 | 3,585 | 3,495 | 3,570 | 27,100 |
| 2014/01/09 | 3,545 | 3,560 | 3,490 | 3,550 | 35,800 |
| 2014/01/08 | 3,500 | 3,550 | 3,475 | 3,525 | 29,900 |
| 2014/01/07 | 3,595 | 3,605 | 3,560 | 3,595 | 12,800 |
| 2014/01/06 | 3,665 | 3,685 | 3,535 | 3,620 | 22,800 |