クリエイト・レストランツ・ホールディングス(3387)の株価時系列情報
クリエイト・レストランツ・ホールディングス(3387)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 9,400 | 9,750 | 9,200 | 9,750 | 75,600 |
| 2005/12/29 | 9,250 | 9,250 | 9,080 | 9,080 | 109,500 |
| 2005/12/28 | 8,400 | 8,400 | 8,180 | 8,250 | 31,700 |
| 2005/12/27 | 8,530 | 8,530 | 8,420 | 8,500 | 22,800 |
| 2005/12/26 | 8,740 | 8,770 | 8,500 | 8,600 | 10,100 |
| 2005/12/22 | 8,650 | 8,880 | 8,430 | 8,740 | 15,600 |
| 2005/12/21 | 9,010 | 9,010 | 8,650 | 8,650 | 10,500 |
| 2005/12/20 | 9,100 | 9,230 | 8,910 | 8,910 | 15,700 |
| 2005/12/19 | 9,030 | 9,100 | 8,930 | 9,000 | 13,500 |
| 2005/12/16 | 8,600 | 8,750 | 8,410 | 8,730 | 12,300 |
| 2005/12/15 | 8,440 | 8,580 | 8,370 | 8,550 | 20,600 |
| 2005/12/14 | 8,450 | 8,470 | 8,160 | 8,340 | 21,500 |
| 2005/12/13 | 8,630 | 8,740 | 8,430 | 8,530 | 17,300 |
| 2005/12/12 | 9,070 | 9,170 | 8,590 | 8,600 | 42,800 |
| 2005/12/09 | 8,680 | 9,100 | 8,600 | 8,970 | 33,900 |
| 2005/12/08 | 8,300 | 8,450 | 8,180 | 8,380 | 7,500 |
| 2005/12/07 | 8,630 | 8,650 | 8,210 | 8,300 | 17,800 |
| 2005/12/06 | 8,590 | 8,750 | 8,310 | 8,620 | 25,500 |
| 2005/12/05 | 8,220 | 8,700 | 8,100 | 8,580 | 55,900 |
| 2005/12/02 | 8,160 | 8,160 | 7,660 | 8,010 | 43,500 |
| 2005/12/01 | 8,060 | 8,270 | 7,960 | 8,170 | 65,800 |
| 2005/11/30 | 7,330 | 7,900 | 7,160 | 7,760 | 86,500 |
| 2005/11/29 | 6,640 | 7,030 | 6,500 | 7,030 | 57,200 |
| 2005/11/28 | 7,300 | 7,400 | 6,770 | 6,820 | 52,700 |
| 2005/11/25 | 7,900 | 7,940 | 7,260 | 7,290 | 20,800 |
| 2005/11/24 | 7,640 | 7,870 | 7,610 | 7,800 | 18,200 |
| 2005/11/22 | 7,280 | 7,580 | 7,280 | 7,450 | 15,600 |
| 2005/11/21 | 7,280 | 7,850 | 7,280 | 7,310 | 10,600 |
| 2005/11/18 | 8,120 | 8,280 | 7,270 | 7,380 | 27,300 |
| 2005/11/17 | 8,150 | 8,400 | 8,090 | 8,140 | 20,700 |
| 2005/11/16 | 8,080 | 8,180 | 7,760 | 8,100 | 48,600 |
| 2005/11/15 | 8,200 | 8,480 | 7,950 | 8,180 | 44,200 |
| 2005/11/14 | 7,790 | 8,590 | 7,790 | 8,150 | 80,200 |
| 2005/11/11 | 7,100 | 7,700 | 7,060 | 7,690 | 115,900 |
| 2005/11/10 | 6,380 | 7,400 | 6,200 | 6,700 | 153,800 |
| 2005/11/09 | 6,100 | 6,430 | 6,040 | 6,400 | 43,400 |
| 2005/11/08 | 6,050 | 6,050 | 5,950 | 6,040 | 23,300 |
| 2005/11/07 | 6,210 | 6,210 | 6,000 | 6,100 | 23,300 |
| 2005/11/04 | 5,920 | 6,220 | 5,830 | 6,180 | 35,600 |
| 2005/11/02 | 5,980 | 6,030 | 5,730 | 5,890 | 13,500 |
| 2005/11/01 | 5,910 | 6,190 | 5,880 | 5,880 | 25,200 |
| 2005/10/31 | 5,990 | 6,590 | 5,720 | 5,850 | 92,900 |
| 2005/10/28 | 5,440 | 6,150 | 5,420 | 6,000 | 133,800 |
| 2005/10/27 | 5,000 | 5,500 | 4,950 | 5,440 | 112,900 |
| 2005/10/26 | 5,000 | 5,040 | 4,910 | 5,010 | 12,500 |
| 2005/10/25 | 4,940 | 5,050 | 4,920 | 5,040 | 13,900 |
| 2005/10/24 | 5,190 | 5,200 | 4,890 | 4,940 | 23,000 |
| 2005/10/21 | 4,880 | 5,150 | 4,880 | 5,100 | 101,900 |
| 2005/10/20 | 4,530 | 4,900 | 4,530 | 4,860 | 54,100 |
| 2005/10/19 | 4,660 | 4,660 | 4,480 | 4,520 | 20,900 |
| 2005/10/18 | 4,410 | 4,680 | 4,400 | 4,660 | 20,700 |
| 2005/10/17 | 4,700 | 4,750 | 4,450 | 4,490 | 43,000 |
| 2005/10/14 | 4,930 | 5,000 | 4,690 | 4,880 | 86,200 |
| 2005/10/13 | 4,800 | 4,980 | 4,800 | 4,980 | 20,100 |
| 2005/10/12 | 4,990 | 5,010 | 4,840 | 4,900 | 21,200 |
| 2005/10/11 | 4,760 | 5,060 | 4,680 | 5,020 | 54,000 |
| 2005/10/07 | 4,970 | 4,970 | 4,740 | 4,780 | 73,500 |
| 2005/10/06 | 5,300 | 5,540 | 4,890 | 4,990 | 104,100 |
| 2005/10/05 | 5,100 | 5,600 | 4,930 | 5,480 | 214,900 |
| 2005/10/04 | 4,750 | 5,230 | 4,740 | 5,120 | 189,200 |
| 2005/10/03 | 4,410 | 4,800 | 4,360 | 4,750 | 203,600 |
| 2005/09/30 | 4,290 | 4,560 | 4,100 | 4,300 | 200,700 |
| 2005/09/29 | 5,200 | 5,500 | 4,200 | 4,280 | 681,801 |
| 2005/09/28 | 4,500 | 5,000 | 4,100 | 5,000 | 1,709,802 |