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 |
---|---|---|---|---|---|
2016/12/30 | 1,016 | 1,022 | 1,013 | 1,020 | 191,700 |
2016/12/29 | 1,034 | 1,038 | 1,016 | 1,022 | 251,200 |
2016/12/28 | 1,028 | 1,038 | 1,025 | 1,033 | 204,500 |
2016/12/27 | 1,026 | 1,030 | 1,019 | 1,024 | 236,800 |
2016/12/26 | 1,015 | 1,024 | 1,012 | 1,023 | 163,400 |
2016/12/22 | 1,017 | 1,019 | 1,007 | 1,009 | 191,300 |
2016/12/21 | 1,030 | 1,031 | 1,016 | 1,017 | 191,700 |
2016/12/20 | 1,023 | 1,033 | 1,023 | 1,030 | 208,800 |
2016/12/19 | 1,022 | 1,028 | 1,018 | 1,027 | 167,400 |
2016/12/16 | 1,025 | 1,028 | 1,018 | 1,018 | 167,400 |
2016/12/15 | 1,021 | 1,025 | 1,019 | 1,023 | 194,500 |
2016/12/14 | 1,024 | 1,027 | 1,018 | 1,023 | 191,500 |
2016/12/13 | 1,007 | 1,020 | 1,007 | 1,019 | 290,000 |
2016/12/12 | 999 | 1,007 | 998 | 1,007 | 242,000 |
2016/12/09 | 990 | 996 | 989 | 996 | 202,400 |
2016/12/08 | 996 | 998 | 990 | 994 | 207,400 |
2016/12/07 | 995 | 998 | 990 | 995 | 178,300 |
2016/12/06 | 995 | 995 | 986 | 989 | 238,200 |
2016/12/05 | 997 | 1,002 | 989 | 990 | 204,100 |
2016/12/02 | 1,002 | 1,004 | 993 | 997 | 265,300 |
2016/12/01 | 1,017 | 1,017 | 1,003 | 1,004 | 199,700 |
2016/11/30 | 1,015 | 1,015 | 1,006 | 1,007 | 200,600 |
2016/11/29 | 1,023 | 1,024 | 1,010 | 1,012 | 177,500 |
2016/11/28 | 1,013 | 1,023 | 1,010 | 1,021 | 257,200 |
2016/11/25 | 1,013 | 1,015 | 1,007 | 1,010 | 149,800 |
2016/11/24 | 1,020 | 1,020 | 1,009 | 1,011 | 203,000 |
2016/11/22 | 1,017 | 1,019 | 1,010 | 1,016 | 205,700 |
2016/11/21 | 1,010 | 1,019 | 998 | 1,019 | 359,600 |
2016/11/18 | 992 | 998 | 988 | 993 | 208,400 |
2016/11/17 | 993 | 999 | 990 | 992 | 176,100 |
2016/11/16 | 990 | 996 | 984 | 996 | 174,500 |
2016/11/15 | 993 | 993 | 978 | 986 | 163,700 |
2016/11/14 | 983 | 989 | 975 | 988 | 164,200 |
2016/11/11 | 989 | 989 | 968 | 971 | 275,800 |
2016/11/10 | 989 | 996 | 977 | 983 | 251,300 |
2016/11/09 | 999 | 1,001 | 951 | 962 | 471,900 |
2016/11/08 | 994 | 997 | 990 | 995 | 157,500 |
2016/11/07 | 988 | 996 | 986 | 992 | 162,500 |
2016/11/04 | 983 | 988 | 976 | 985 | 229,700 |
2016/11/02 | 992 | 992 | 982 | 987 | 318,100 |
2016/11/01 | 997 | 999 | 991 | 998 | 261,800 |
2016/10/31 | 995 | 1,000 | 988 | 997 | 252,900 |
2016/10/28 | 1,000 | 1,000 | 989 | 995 | 332,700 |
2016/10/27 | 1,005 | 1,006 | 996 | 998 | 236,400 |
2016/10/26 | 1,000 | 1,006 | 998 | 1,002 | 235,300 |
2016/10/25 | 1,005 | 1,009 | 999 | 1,002 | 186,300 |
2016/10/24 | 1,000 | 1,005 | 999 | 1,002 | 109,400 |
2016/10/21 | 1,005 | 1,006 | 999 | 999 | 209,700 |
2016/10/20 | 1,009 | 1,011 | 999 | 1,003 | 306,800 |
2016/10/19 | 1,010 | 1,021 | 1,008 | 1,010 | 149,400 |
2016/10/18 | 997 | 1,006 | 992 | 1,004 | 284,300 |
2016/10/17 | 1,000 | 1,004 | 993 | 995 | 402,500 |
2016/10/14 | 1,020 | 1,035 | 997 | 998 | 705,300 |
2016/10/13 | 1,040 | 1,051 | 1,040 | 1,050 | 155,000 |
2016/10/12 | 1,037 | 1,045 | 1,034 | 1,035 | 95,500 |
2016/10/11 | 1,040 | 1,044 | 1,035 | 1,038 | 80,700 |
2016/10/07 | 1,050 | 1,050 | 1,033 | 1,034 | 102,900 |
2016/10/06 | 1,045 | 1,055 | 1,043 | 1,051 | 192,100 |
2016/10/05 | 1,045 | 1,050 | 1,042 | 1,045 | 142,100 |
2016/10/04 | 1,032 | 1,046 | 1,028 | 1,044 | 174,000 |
2016/10/03 | 1,031 | 1,044 | 1,031 | 1,039 | 139,900 |
2016/09/30 | 1,025 | 1,034 | 1,017 | 1,026 | 111,900 |
2016/09/29 | 1,032 | 1,038 | 1,030 | 1,033 | 129,000 |
2016/09/28 | 1,026 | 1,038 | 1,024 | 1,037 | 160,700 |
2016/09/27 | 1,015 | 1,029 | 1,012 | 1,029 | 203,600 |
2016/09/26 | 1,030 | 1,039 | 1,024 | 1,025 | 219,200 |
2016/09/23 | 1,026 | 1,029 | 1,019 | 1,028 | 193,200 |
2016/09/21 | 1,019 | 1,025 | 1,010 | 1,024 | 209,400 |
2016/09/20 | 1,009 | 1,025 | 1,004 | 1,020 | 247,800 |
2016/09/16 | 1,010 | 1,014 | 1,005 | 1,013 | 165,600 |
2016/09/15 | 1,009 | 1,015 | 1,004 | 1,007 | 190,600 |
2016/09/14 | 1,006 | 1,017 | 1,002 | 1,013 | 215,700 |
2016/09/13 | 1,000 | 1,009 | 999 | 1,007 | 208,000 |
2016/09/12 | 988 | 993 | 976 | 991 | 130,100 |
2016/09/09 | 995 | 1,001 | 993 | 994 | 161,400 |
2016/09/08 | 1,003 | 1,005 | 995 | 999 | 111,900 |
2016/09/07 | 998 | 1,010 | 992 | 1,008 | 192,700 |
2016/09/06 | 983 | 1,006 | 983 | 1,003 | 213,000 |
2016/09/05 | 979 | 983 | 972 | 980 | 164,800 |
2016/09/02 | 966 | 973 | 965 | 970 | 111,100 |
2016/09/01 | 969 | 970 | 963 | 967 | 118,600 |
2016/08/31 | 972 | 973 | 953 | 965 | 230,800 |
2016/08/30 | 965 | 975 | 957 | 973 | 244,700 |
2016/08/29 | 990 | 993 | 961 | 966 | 1,334,000 |
2016/08/26 | 1,031 | 1,031 | 1,008 | 1,009 | 1,412,200 |
2016/08/25 | 1,029 | 1,036 | 1,027 | 1,031 | 340,700 |
2016/08/24 | 1,029 | 1,031 | 1,021 | 1,028 | 241,000 |
2016/08/23 | 1,023 | 1,033 | 1,020 | 1,028 | 319,000 |
2016/08/22 | 1,003 | 1,020 | 1,001 | 1,018 | 409,000 |
2016/08/19 | 1,010 | 1,010 | 996 | 1,003 | 321,000 |
2016/08/18 | 1,015 | 1,016 | 1,003 | 1,004 | 261,600 |
2016/08/17 | 1,005 | 1,016 | 1,004 | 1,013 | 331,500 |
2016/08/16 | 1,028 | 1,030 | 1,000 | 1,002 | 516,600 |
2016/08/15 | 1,037 | 1,050 | 1,036 | 1,041 | 225,900 |
2016/08/12 | 1,036 | 1,039 | 1,021 | 1,036 | 277,700 |
2016/08/10 | 1,028 | 1,038 | 1,022 | 1,029 | 223,900 |
2016/08/09 | 996 | 1,024 | 995 | 1,023 | 245,200 |
2016/08/08 | 1,016 | 1,017 | 991 | 993 | 618,300 |
2016/08/05 | 1,007 | 1,030 | 1,006 | 1,013 | 296,800 |
2016/08/04 | 1,030 | 1,035 | 1,005 | 1,008 | 313,200 |
2016/08/03 | 1,036 | 1,045 | 1,028 | 1,029 | 312,500 |
2016/08/02 | 1,047 | 1,056 | 1,045 | 1,045 | 296,700 |
2016/08/01 | 1,055 | 1,065 | 1,049 | 1,054 | 189,200 |
2016/07/29 | 1,053 | 1,063 | 1,041 | 1,061 | 219,000 |
2016/07/28 | 1,068 | 1,070 | 1,054 | 1,061 | 174,400 |
2016/07/27 | 1,075 | 1,077 | 1,064 | 1,068 | 177,700 |
2016/07/26 | 1,089 | 1,096 | 1,068 | 1,070 | 343,400 |
2016/07/25 | 1,062 | 1,091 | 1,058 | 1,080 | 390,400 |
2016/07/22 | 1,050 | 1,063 | 1,041 | 1,057 | 190,900 |
2016/07/21 | 1,074 | 1,081 | 1,048 | 1,058 | 276,800 |
2016/07/20 | 1,060 | 1,074 | 1,052 | 1,074 | 300,900 |
2016/07/19 | 1,047 | 1,077 | 1,045 | 1,061 | 507,100 |
2016/07/15 | 1,050 | 1,093 | 1,043 | 1,075 | 1,547,400 |
2016/07/14 | 979 | 989 | 972 | 983 | 388,500 |
2016/07/13 | 985 | 985 | 956 | 962 | 435,800 |
2016/07/12 | 983 | 989 | 971 | 972 | 220,000 |
2016/07/11 | 970 | 979 | 967 | 970 | 209,700 |
2016/07/08 | 974 | 980 | 955 | 955 | 182,400 |
2016/07/07 | 971 | 989 | 966 | 969 | 214,800 |
2016/07/06 | 968 | 968 | 951 | 965 | 246,600 |
2016/07/05 | 978 | 982 | 965 | 973 | 144,300 |
2016/07/04 | 957 | 978 | 953 | 976 | 185,500 |
2016/07/01 | 947 | 959 | 937 | 959 | 163,100 |
2016/06/30 | 951 | 951 | 936 | 936 | 181,300 |
2016/06/29 | 961 | 962 | 942 | 946 | 214,500 |
2016/06/28 | 916 | 953 | 910 | 948 | 312,700 |
2016/06/27 | 882 | 922 | 882 | 916 | 316,500 |
2016/06/24 | 930 | 930 | 850 | 877 | 665,900 |
2016/06/23 | 919 | 921 | 911 | 915 | 218,700 |
2016/06/22 | 926 | 928 | 915 | 919 | 186,300 |
2016/06/21 | 922 | 926 | 912 | 924 | 144,000 |
2016/06/20 | 920 | 933 | 916 | 923 | 229,000 |
2016/06/17 | 922 | 930 | 903 | 908 | 305,200 |
2016/06/16 | 941 | 950 | 905 | 907 | 372,200 |
2016/06/15 | 935 | 942 | 925 | 938 | 237,000 |
2016/06/14 | 955 | 957 | 926 | 934 | 341,600 |
2016/06/13 | 996 | 998 | 953 | 955 | 514,300 |
2016/06/10 | 1,002 | 1,002 | 995 | 1,000 | 213,600 |
2016/06/09 | 1,000 | 1,003 | 995 | 999 | 187,200 |
2016/06/08 | 1,001 | 1,005 | 997 | 1,003 | 212,000 |
2016/06/07 | 1,004 | 1,005 | 997 | 1,000 | 201,600 |
2016/06/06 | 1,001 | 1,008 | 998 | 1,004 | 174,400 |
2016/06/03 | 1,001 | 1,006 | 998 | 1,006 | 138,800 |
2016/06/02 | 1,011 | 1,014 | 1,000 | 1,001 | 195,300 |
2016/06/01 | 1,015 | 1,018 | 1,005 | 1,016 | 149,700 |
2016/05/31 | 1,019 | 1,021 | 1,008 | 1,019 | 196,600 |
2016/05/30 | 1,000 | 1,017 | 997 | 1,017 | 183,900 |
2016/05/27 | 984 | 1,000 | 983 | 993 | 120,300 |
2016/05/26 | 996 | 998 | 983 | 984 | 244,100 |
2016/05/25 | 1,002 | 1,006 | 993 | 996 | 159,400 |
2016/05/24 | 999 | 1,000 | 995 | 998 | 178,500 |
2016/05/23 | 1,008 | 1,009 | 996 | 1,001 | 240,800 |
2016/05/20 | 1,008 | 1,017 | 1,004 | 1,008 | 135,700 |
2016/05/19 | 1,001 | 1,008 | 998 | 1,004 | 116,800 |
2016/05/18 | 1,018 | 1,025 | 995 | 1,001 | 244,100 |
2016/05/17 | 997 | 1,020 | 997 | 1,018 | 167,300 |
2016/05/16 | 1,011 | 1,016 | 993 | 995 | 370,800 |
2016/05/13 | 1,011 | 1,016 | 998 | 1,011 | 220,800 |
2016/05/12 | 1,003 | 1,009 | 1,000 | 1,005 | 183,700 |
2016/05/11 | 1,020 | 1,021 | 1,001 | 1,003 | 210,600 |
2016/05/10 | 1,002 | 1,017 | 997 | 1,014 | 343,400 |
2016/05/09 | 1,001 | 1,015 | 995 | 1,001 | 422,900 |
2016/05/06 | 1,004 | 1,008 | 992 | 1,001 | 325,900 |
2016/05/02 | 999 | 1,004 | 993 | 999 | 298,800 |
2016/04/28 | 1,031 | 1,045 | 1,007 | 1,009 | 290,100 |
2016/04/27 | 1,031 | 1,049 | 1,022 | 1,024 | 207,000 |
2016/04/26 | 1,040 | 1,049 | 1,023 | 1,031 | 279,100 |
2016/04/25 | 1,070 | 1,072 | 1,042 | 1,046 | 368,900 |
2016/04/22 | 1,103 | 1,108 | 1,063 | 1,069 | 423,800 |
2016/04/21 | 1,130 | 1,130 | 1,103 | 1,106 | 392,800 |
2016/04/20 | 1,100 | 1,127 | 1,093 | 1,102 | 411,500 |
2016/04/19 | 1,089 | 1,113 | 1,088 | 1,103 | 483,600 |
2016/04/18 | 1,094 | 1,140 | 1,084 | 1,097 | 682,400 |
2016/04/15 | 1,051 | 1,128 | 1,033 | 1,112 | 1,204,200 |
2016/04/14 | 1,055 | 1,056 | 1,028 | 1,045 | 323,300 |
2016/04/13 | 1,059 | 1,060 | 1,046 | 1,051 | 306,200 |
2016/04/12 | 1,038 | 1,064 | 1,035 | 1,052 | 329,000 |
2016/04/11 | 1,043 | 1,045 | 1,015 | 1,037 | 263,000 |
2016/04/08 | 992 | 1,042 | 983 | 1,034 | 408,700 |
2016/04/07 | 1,008 | 1,025 | 997 | 1,006 | 171,800 |
2016/04/06 | 1,000 | 1,011 | 990 | 1,009 | 309,500 |
2016/04/05 | 1,046 | 1,058 | 1,009 | 1,011 | 233,300 |
2016/04/04 | 1,026 | 1,058 | 1,026 | 1,055 | 286,300 |
2016/04/01 | 1,063 | 1,063 | 1,027 | 1,027 | 345,700 |
2016/03/31 | 1,063 | 1,069 | 1,051 | 1,055 | 207,600 |
2016/03/30 | 1,061 | 1,075 | 1,053 | 1,064 | 283,000 |
2016/03/29 | 1,039 | 1,064 | 1,038 | 1,061 | 283,100 |
2016/03/28 | 1,028 | 1,048 | 1,027 | 1,038 | 350,800 |
2016/03/25 | 1,031 | 1,043 | 1,020 | 1,029 | 291,300 |
2016/03/24 | 1,035 | 1,042 | 1,022 | 1,023 | 260,900 |
2016/03/23 | 1,000 | 1,033 | 998 | 1,028 | 465,400 |
2016/03/22 | 988 | 999 | 986 | 999 | 428,100 |
2016/03/18 | 985 | 987 | 975 | 985 | 318,700 |
2016/03/17 | 989 | 990 | 976 | 981 | 224,000 |
2016/03/16 | 972 | 988 | 968 | 986 | 299,500 |
2016/03/15 | 969 | 979 | 963 | 972 | 245,700 |
2016/03/14 | 942 | 977 | 940 | 967 | 420,500 |
2016/03/11 | 925 | 939 | 922 | 933 | 299,300 |
2016/03/10 | 925 | 938 | 919 | 935 | 263,800 |
2016/03/09 | 920 | 931 | 914 | 920 | 283,200 |
2016/03/08 | 940 | 949 | 916 | 929 | 371,300 |
2016/03/07 | 945 | 952 | 938 | 939 | 309,200 |
2016/03/04 | 965 | 967 | 935 | 945 | 481,300 |
2016/03/03 | 979 | 982 | 960 | 967 | 357,700 |
2016/03/02 | 987 | 991 | 972 | 978 | 454,100 |
2016/03/01 | 970 | 979 | 961 | 973 | 363,500 |
2016/02/29 | 995 | 997 | 972 | 975 | 445,700 |
2016/02/26 | 961 | 1,000 | 961 | 985 | 584,100 |
2016/02/25 | 946 | 968 | 934 | 961 | 1,038,400 |
2016/02/25 | 1 -> 3.00 分割 | ||||
2016/02/24 | 2,900 | 2,915 | 2,856 | 2,890 | 502,501 |
2016/02/23 | 2,960 | 2,960 | 2,879 | 2,915 | 207,500 |
2016/02/22 | 2,894 | 2,963 | 2,881 | 2,945 | 183,800 |
2016/02/19 | 2,887 | 2,914 | 2,839 | 2,905 | 144,900 |
2016/02/18 | 2,872 | 2,928 | 2,852 | 2,907 | 218,700 |
2016/02/17 | 2,820 | 2,850 | 2,768 | 2,810 | 167,700 |
2016/02/16 | 2,838 | 2,873 | 2,785 | 2,802 | 240,900 |
2016/02/15 | 2,820 | 2,846 | 2,735 | 2,807 | 206,600 |
2016/02/12 | 2,673 | 2,765 | 2,635 | 2,654 | 302,200 |
2016/02/10 | 2,898 | 2,916 | 2,771 | 2,829 | 260,600 |
2016/02/09 | 2,896 | 2,923 | 2,859 | 2,882 | 226,600 |
2016/02/08 | 2,866 | 2,995 | 2,854 | 2,982 | 237,600 |
2016/02/05 | 2,924 | 2,967 | 2,881 | 2,909 | 249,200 |
2016/02/04 | 3,085 | 3,095 | 2,950 | 2,971 | 212,600 |
2016/02/03 | 3,095 | 3,115 | 3,045 | 3,085 | 190,600 |
2016/02/02 | 3,155 | 3,245 | 3,140 | 3,160 | 134,100 |
2016/02/01 | 3,105 | 3,185 | 3,070 | 3,175 | 193,000 |
2016/01/29 | 2,915 | 3,030 | 2,900 | 3,015 | 259,700 |
2016/01/28 | 2,924 | 2,953 | 2,871 | 2,906 | 215,500 |
2016/01/27 | 2,953 | 2,994 | 2,901 | 2,938 | 169,200 |
2016/01/26 | 2,910 | 2,956 | 2,871 | 2,879 | 145,400 |
2016/01/25 | 2,928 | 2,970 | 2,884 | 2,964 | 187,000 |
2016/01/22 | 2,742 | 2,870 | 2,692 | 2,855 | 251,800 |
2016/01/21 | 2,735 | 2,818 | 2,639 | 2,642 | 354,600 |
2016/01/20 | 2,920 | 2,922 | 2,777 | 2,785 | 215,900 |
2016/01/19 | 2,890 | 2,941 | 2,871 | 2,893 | 138,100 |
2016/01/18 | 2,883 | 2,927 | 2,825 | 2,887 | 278,600 |
2016/01/15 | 3,270 | 3,270 | 2,951 | 2,968 | 424,100 |
2016/01/14 | 3,110 | 3,195 | 3,075 | 3,180 | 186,200 |
2016/01/13 | 3,065 | 3,190 | 3,060 | 3,165 | 119,400 |
2016/01/12 | 3,120 | 3,160 | 3,025 | 3,040 | 186,900 |
2016/01/08 | 3,195 | 3,225 | 3,095 | 3,160 | 210,200 |
2016/01/07 | 3,255 | 3,290 | 3,220 | 3,230 | 149,500 |
2016/01/06 | 3,305 | 3,320 | 3,255 | 3,270 | 91,100 |
2016/01/05 | 3,310 | 3,330 | 3,260 | 3,295 | 112,000 |
2016/01/04 | 3,350 | 3,390 | 3,320 | 3,330 | 98,100 |