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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,190 | 1,194 | 1,158 | 1,173 | 278,800 |
| 2018/12/27 | 1,199 | 1,205 | 1,168 | 1,195 | 322,900 |
| 2018/12/26 | 1,125 | 1,175 | 1,123 | 1,139 | 347,000 |
| 2018/12/25 | 1,131 | 1,140 | 1,100 | 1,109 | 504,300 |
| 2018/12/21 | 1,209 | 1,210 | 1,155 | 1,178 | 431,200 |
| 2018/12/20 | 1,228 | 1,236 | 1,200 | 1,206 | 329,400 |
| 2018/12/19 | 1,263 | 1,263 | 1,240 | 1,244 | 152,000 |
| 2018/12/18 | 1,270 | 1,273 | 1,251 | 1,251 | 202,100 |
| 2018/12/17 | 1,280 | 1,291 | 1,278 | 1,287 | 114,100 |
| 2018/12/14 | 1,308 | 1,308 | 1,276 | 1,276 | 192,100 |
| 2018/12/13 | 1,292 | 1,307 | 1,289 | 1,300 | 143,500 |
| 2018/12/12 | 1,302 | 1,310 | 1,287 | 1,290 | 126,500 |
| 2018/12/11 | 1,292 | 1,304 | 1,290 | 1,291 | 156,100 |
| 2018/12/10 | 1,300 | 1,302 | 1,284 | 1,284 | 155,900 |
| 2018/12/07 | 1,289 | 1,307 | 1,289 | 1,304 | 112,400 |
| 2018/12/06 | 1,305 | 1,308 | 1,284 | 1,290 | 123,500 |
| 2018/12/05 | 1,285 | 1,308 | 1,279 | 1,298 | 146,100 |
| 2018/12/04 | 1,325 | 1,334 | 1,302 | 1,302 | 200,200 |
| 2018/12/03 | 1,333 | 1,334 | 1,317 | 1,324 | 140,900 |
| 2018/11/30 | 1,305 | 1,328 | 1,304 | 1,325 | 195,300 |
| 2018/11/29 | 1,309 | 1,315 | 1,305 | 1,307 | 209,000 |
| 2018/11/28 | 1,270 | 1,297 | 1,263 | 1,295 | 249,200 |
| 2018/11/27 | 1,267 | 1,276 | 1,255 | 1,260 | 200,200 |
| 2018/11/26 | 1,273 | 1,277 | 1,258 | 1,264 | 130,400 |
| 2018/11/22 | 1,248 | 1,264 | 1,239 | 1,264 | 131,900 |
| 2018/11/21 | 1,239 | 1,249 | 1,235 | 1,239 | 136,000 |
| 2018/11/20 | 1,232 | 1,243 | 1,226 | 1,242 | 125,600 |
| 2018/11/19 | 1,238 | 1,242 | 1,226 | 1,239 | 156,100 |
| 2018/11/16 | 1,243 | 1,251 | 1,236 | 1,239 | 164,500 |
| 2018/11/15 | 1,240 | 1,247 | 1,225 | 1,243 | 259,300 |
| 2018/11/14 | 1,256 | 1,256 | 1,239 | 1,248 | 178,000 |
| 2018/11/13 | 1,250 | 1,251 | 1,227 | 1,246 | 245,900 |
| 2018/11/12 | 1,260 | 1,273 | 1,257 | 1,259 | 240,700 |
| 2018/11/09 | 1,225 | 1,250 | 1,224 | 1,248 | 244,100 |
| 2018/11/08 | 1,224 | 1,230 | 1,217 | 1,222 | 181,500 |
| 2018/11/07 | 1,203 | 1,222 | 1,197 | 1,210 | 295,400 |
| 2018/11/06 | 1,213 | 1,228 | 1,203 | 1,208 | 210,300 |
| 2018/11/05 | 1,198 | 1,224 | 1,190 | 1,211 | 303,900 |
| 2018/11/02 | 1,191 | 1,203 | 1,183 | 1,197 | 356,300 |
| 2018/11/01 | 1,190 | 1,204 | 1,165 | 1,185 | 465,000 |
| 2018/10/31 | 1,163 | 1,201 | 1,161 | 1,194 | 434,500 |
| 2018/10/30 | 1,173 | 1,185 | 1,167 | 1,173 | 479,500 |
| 2018/10/29 | 1,181 | 1,203 | 1,181 | 1,181 | 286,300 |
| 2018/10/26 | 1,190 | 1,197 | 1,174 | 1,193 | 521,400 |
| 2018/10/25 | 1,201 | 1,209 | 1,190 | 1,195 | 299,300 |
| 2018/10/24 | 1,227 | 1,227 | 1,212 | 1,221 | 197,500 |
| 2018/10/23 | 1,229 | 1,233 | 1,219 | 1,220 | 297,400 |
| 2018/10/22 | 1,224 | 1,234 | 1,206 | 1,231 | 499,100 |
| 2018/10/19 | 1,230 | 1,265 | 1,228 | 1,247 | 419,600 |
| 2018/10/18 | 1,242 | 1,280 | 1,237 | 1,243 | 441,700 |
| 2018/10/17 | 1,203 | 1,233 | 1,198 | 1,228 | 467,000 |
| 2018/10/16 | 1,184 | 1,195 | 1,177 | 1,190 | 433,100 |
| 2018/10/15 | 1,200 | 1,207 | 1,151 | 1,183 | 953,700 |
| 2018/10/12 | 1,251 | 1,267 | 1,246 | 1,248 | 349,600 |
| 2018/10/11 | 1,253 | 1,264 | 1,243 | 1,255 | 676,700 |
| 2018/10/10 | 1,298 | 1,308 | 1,286 | 1,296 | 188,200 |
| 2018/10/09 | 1,300 | 1,300 | 1,282 | 1,295 | 274,100 |
| 2018/10/05 | 1,297 | 1,314 | 1,296 | 1,309 | 138,400 |
| 2018/10/04 | 1,310 | 1,310 | 1,291 | 1,302 | 219,500 |
| 2018/10/03 | 1,320 | 1,326 | 1,305 | 1,305 | 189,400 |
| 2018/10/02 | 1,322 | 1,325 | 1,312 | 1,317 | 224,100 |
| 2018/10/01 | 1,319 | 1,333 | 1,317 | 1,320 | 200,900 |
| 2018/09/28 | 1,333 | 1,340 | 1,322 | 1,327 | 283,300 |
| 2018/09/27 | 1,351 | 1,357 | 1,334 | 1,334 | 270,900 |
| 2018/09/26 | 1,351 | 1,368 | 1,332 | 1,366 | 292,200 |
| 2018/09/25 | 1,338 | 1,365 | 1,338 | 1,365 | 352,900 |
| 2018/09/21 | 1,350 | 1,354 | 1,335 | 1,342 | 258,200 |
| 2018/09/20 | 1,352 | 1,358 | 1,335 | 1,353 | 175,000 |
| 2018/09/19 | 1,337 | 1,362 | 1,331 | 1,352 | 314,400 |
| 2018/09/18 | 1,291 | 1,338 | 1,281 | 1,333 | 365,100 |
| 2018/09/14 | 1,297 | 1,311 | 1,295 | 1,297 | 197,100 |
| 2018/09/13 | 1,297 | 1,313 | 1,297 | 1,302 | 162,300 |
| 2018/09/12 | 1,287 | 1,300 | 1,276 | 1,296 | 249,500 |
| 2018/09/11 | 1,293 | 1,301 | 1,270 | 1,286 | 319,300 |
| 2018/09/10 | 1,310 | 1,311 | 1,294 | 1,294 | 189,100 |
| 2018/09/07 | 1,323 | 1,326 | 1,308 | 1,313 | 161,100 |
| 2018/09/06 | 1,315 | 1,326 | 1,300 | 1,320 | 209,300 |
| 2018/09/05 | 1,328 | 1,338 | 1,319 | 1,319 | 163,800 |
| 2018/09/04 | 1,307 | 1,327 | 1,298 | 1,320 | 206,600 |
| 2018/09/03 | 1,325 | 1,326 | 1,298 | 1,306 | 292,300 |
| 2018/08/31 | 1,341 | 1,352 | 1,327 | 1,328 | 279,200 |
| 2018/08/30 | 1,337 | 1,355 | 1,333 | 1,353 | 397,800 |
| 2018/08/29 | 1,333 | 1,349 | 1,323 | 1,328 | 1,125,500 |
| 2018/08/28 | 1,371 | 1,371 | 1,338 | 1,343 | 1,331,600 |
| 2018/08/27 | 1,387 | 1,387 | 1,363 | 1,371 | 530,800 |
| 2018/08/24 | 1,370 | 1,390 | 1,362 | 1,381 | 357,400 |
| 2018/08/23 | 1,350 | 1,369 | 1,348 | 1,365 | 212,300 |
| 2018/08/22 | 1,340 | 1,346 | 1,327 | 1,345 | 243,200 |
| 2018/08/21 | 1,347 | 1,352 | 1,334 | 1,339 | 222,600 |
| 2018/08/20 | 1,358 | 1,363 | 1,345 | 1,345 | 209,500 |
| 2018/08/17 | 1,355 | 1,358 | 1,346 | 1,354 | 210,400 |
| 2018/08/16 | 1,350 | 1,351 | 1,331 | 1,337 | 288,900 |
| 2018/08/15 | 1,381 | 1,382 | 1,352 | 1,353 | 297,100 |
| 2018/08/14 | 1,348 | 1,384 | 1,348 | 1,380 | 284,700 |
| 2018/08/13 | 1,360 | 1,364 | 1,341 | 1,345 | 258,900 |
| 2018/08/10 | 1,357 | 1,374 | 1,352 | 1,361 | 222,800 |
| 2018/08/09 | 1,365 | 1,366 | 1,345 | 1,356 | 232,300 |
| 2018/08/08 | 1,360 | 1,382 | 1,359 | 1,365 | 587,200 |
| 2018/08/07 | 1,340 | 1,358 | 1,333 | 1,357 | 244,800 |
| 2018/08/06 | 1,332 | 1,347 | 1,332 | 1,335 | 211,800 |
| 2018/08/03 | 1,352 | 1,352 | 1,327 | 1,330 | 327,500 |
| 2018/08/02 | 1,353 | 1,362 | 1,347 | 1,347 | 260,800 |
| 2018/08/01 | 1,350 | 1,365 | 1,345 | 1,350 | 334,000 |
| 2018/07/31 | 1,340 | 1,344 | 1,323 | 1,342 | 454,900 |
| 2018/07/30 | 1,344 | 1,349 | 1,335 | 1,344 | 311,400 |
| 2018/07/27 | 1,331 | 1,344 | 1,321 | 1,336 | 454,500 |
| 2018/07/26 | 1,330 | 1,349 | 1,316 | 1,345 | 394,100 |
| 2018/07/25 | 1,321 | 1,326 | 1,306 | 1,325 | 415,900 |
| 2018/07/24 | 1,300 | 1,337 | 1,295 | 1,331 | 580,400 |
| 2018/07/23 | 1,305 | 1,315 | 1,284 | 1,293 | 767,300 |
| 2018/07/20 | 1,315 | 1,337 | 1,314 | 1,324 | 511,100 |
| 2018/07/19 | 1,326 | 1,343 | 1,307 | 1,321 | 778,400 |
| 2018/07/18 | 1,411 | 1,413 | 1,323 | 1,325 | 1,417,600 |
| 2018/07/17 | 1,312 | 1,434 | 1,311 | 1,415 | 1,416,300 |
| 2018/07/13 | 1,402 | 1,412 | 1,381 | 1,402 | 739,300 |
| 2018/07/12 | 1,455 | 1,465 | 1,422 | 1,423 | 560,300 |
| 2018/07/11 | 1,490 | 1,500 | 1,458 | 1,467 | 502,100 |
| 2018/07/10 | 1,537 | 1,539 | 1,497 | 1,497 | 391,000 |
| 2018/07/09 | 1,503 | 1,542 | 1,500 | 1,527 | 446,400 |
| 2018/07/06 | 1,534 | 1,547 | 1,496 | 1,518 | 493,300 |
| 2018/07/05 | 1,575 | 1,575 | 1,532 | 1,540 | 203,500 |
| 2018/07/04 | 1,557 | 1,583 | 1,549 | 1,576 | 242,900 |
| 2018/07/03 | 1,570 | 1,599 | 1,539 | 1,557 | 385,700 |
| 2018/07/02 | 1,620 | 1,630 | 1,569 | 1,570 | 363,900 |
| 2018/06/29 | 1,643 | 1,653 | 1,615 | 1,621 | 251,500 |
| 2018/06/28 | 1,640 | 1,642 | 1,621 | 1,642 | 243,500 |
| 2018/06/27 | 1,574 | 1,644 | 1,572 | 1,641 | 258,100 |
| 2018/06/26 | 1,641 | 1,641 | 1,554 | 1,588 | 484,400 |
| 2018/06/25 | 1,658 | 1,666 | 1,643 | 1,655 | 286,500 |
| 2018/06/22 | 1,642 | 1,666 | 1,630 | 1,643 | 630,800 |
| 2018/06/21 | 1,619 | 1,653 | 1,614 | 1,627 | 618,200 |
| 2018/06/20 | 1,540 | 1,581 | 1,537 | 1,579 | 275,700 |
| 2018/06/19 | 1,583 | 1,587 | 1,546 | 1,548 | 271,400 |
| 2018/06/18 | 1,601 | 1,605 | 1,564 | 1,583 | 239,100 |
| 2018/06/15 | 1,603 | 1,613 | 1,577 | 1,607 | 257,400 |
| 2018/06/14 | 1,580 | 1,602 | 1,576 | 1,596 | 163,700 |
| 2018/06/13 | 1,585 | 1,614 | 1,559 | 1,583 | 458,300 |
| 2018/06/12 | 1,554 | 1,581 | 1,550 | 1,581 | 227,600 |
| 2018/06/11 | 1,545 | 1,552 | 1,530 | 1,544 | 312,700 |
| 2018/06/08 | 1,484 | 1,537 | 1,482 | 1,531 | 523,600 |
| 2018/06/07 | 1,447 | 1,483 | 1,446 | 1,481 | 255,500 |
| 2018/06/06 | 1,443 | 1,448 | 1,434 | 1,438 | 124,900 |
| 2018/06/05 | 1,450 | 1,454 | 1,438 | 1,443 | 153,200 |
| 2018/06/04 | 1,441 | 1,448 | 1,432 | 1,446 | 161,900 |
| 2018/06/01 | 1,439 | 1,442 | 1,427 | 1,432 | 157,500 |
| 2018/05/31 | 1,419 | 1,442 | 1,409 | 1,440 | 243,400 |
| 2018/05/30 | 1,409 | 1,425 | 1,404 | 1,412 | 145,200 |
| 2018/05/29 | 1,407 | 1,422 | 1,400 | 1,419 | 196,900 |
| 2018/05/28 | 1,400 | 1,427 | 1,398 | 1,418 | 249,900 |
| 2018/05/25 | 1,399 | 1,407 | 1,390 | 1,398 | 149,200 |
| 2018/05/24 | 1,393 | 1,408 | 1,388 | 1,405 | 236,300 |
| 2018/05/23 | 1,372 | 1,398 | 1,369 | 1,387 | 336,600 |
| 2018/05/22 | 1,352 | 1,371 | 1,348 | 1,369 | 184,800 |
| 2018/05/21 | 1,370 | 1,374 | 1,353 | 1,355 | 251,500 |
| 2018/05/18 | 1,383 | 1,384 | 1,366 | 1,370 | 288,200 |
| 2018/05/17 | 1,360 | 1,375 | 1,350 | 1,366 | 223,700 |
| 2018/05/16 | 1,354 | 1,368 | 1,354 | 1,365 | 155,800 |
| 2018/05/15 | 1,340 | 1,351 | 1,340 | 1,348 | 216,800 |
| 2018/05/14 | 1,343 | 1,346 | 1,330 | 1,341 | 297,400 |
| 2018/05/11 | 1,353 | 1,358 | 1,340 | 1,343 | 278,500 |
| 2018/05/10 | 1,357 | 1,359 | 1,339 | 1,350 | 191,500 |
| 2018/05/09 | 1,373 | 1,388 | 1,333 | 1,341 | 554,800 |
| 2018/05/08 | 1,400 | 1,414 | 1,376 | 1,382 | 459,800 |
| 2018/05/07 | 1,385 | 1,404 | 1,384 | 1,398 | 380,700 |
| 2018/05/02 | 1,376 | 1,378 | 1,345 | 1,376 | 431,800 |
| 2018/05/01 | 1,378 | 1,403 | 1,365 | 1,389 | 538,000 |
| 2018/04/27 | 1,320 | 1,388 | 1,320 | 1,383 | 905,500 |
| 2018/04/26 | 1,305 | 1,371 | 1,305 | 1,313 | 767,700 |
| 2018/04/25 | 1,238 | 1,312 | 1,234 | 1,299 | 627,100 |
| 2018/04/24 | 1,230 | 1,247 | 1,228 | 1,245 | 200,300 |
| 2018/04/23 | 1,236 | 1,236 | 1,219 | 1,224 | 173,500 |
| 2018/04/20 | 1,213 | 1,243 | 1,208 | 1,242 | 311,400 |
| 2018/04/19 | 1,215 | 1,218 | 1,199 | 1,207 | 291,300 |
| 2018/04/18 | 1,190 | 1,213 | 1,186 | 1,206 | 313,000 |
| 2018/04/17 | 1,191 | 1,195 | 1,173 | 1,186 | 311,300 |
| 2018/04/16 | 1,154 | 1,180 | 1,152 | 1,179 | 739,400 |
| 2018/04/13 | 1,273 | 1,274 | 1,215 | 1,228 | 413,100 |
| 2018/04/12 | 1,274 | 1,290 | 1,272 | 1,277 | 150,600 |
| 2018/04/11 | 1,311 | 1,312 | 1,269 | 1,276 | 268,900 |
| 2018/04/10 | 1,320 | 1,329 | 1,308 | 1,309 | 221,900 |
| 2018/04/09 | 1,306 | 1,320 | 1,303 | 1,314 | 180,800 |
| 2018/04/06 | 1,288 | 1,319 | 1,288 | 1,313 | 409,100 |
| 2018/04/05 | 1,285 | 1,292 | 1,275 | 1,284 | 183,500 |
| 2018/04/04 | 1,270 | 1,283 | 1,267 | 1,279 | 225,800 |
| 2018/04/03 | 1,259 | 1,271 | 1,255 | 1,270 | 144,500 |
| 2018/04/02 | 1,266 | 1,277 | 1,263 | 1,265 | 200,900 |
| 2018/03/30 | 1,262 | 1,268 | 1,257 | 1,262 | 157,000 |
| 2018/03/29 | 1,252 | 1,267 | 1,249 | 1,262 | 263,100 |
| 2018/03/28 | 1,217 | 1,250 | 1,217 | 1,250 | 322,100 |
| 2018/03/27 | 1,203 | 1,225 | 1,203 | 1,225 | 253,900 |
| 2018/03/26 | 1,190 | 1,200 | 1,166 | 1,197 | 414,300 |
| 2018/03/23 | 1,207 | 1,219 | 1,203 | 1,203 | 254,800 |
| 2018/03/22 | 1,216 | 1,232 | 1,213 | 1,232 | 224,300 |
| 2018/03/20 | 1,215 | 1,219 | 1,207 | 1,216 | 103,700 |
| 2018/03/19 | 1,223 | 1,229 | 1,214 | 1,224 | 144,800 |
| 2018/03/16 | 1,229 | 1,233 | 1,221 | 1,228 | 189,900 |
| 2018/03/15 | 1,220 | 1,229 | 1,217 | 1,226 | 204,000 |
| 2018/03/14 | 1,214 | 1,223 | 1,212 | 1,218 | 145,400 |
| 2018/03/13 | 1,204 | 1,218 | 1,202 | 1,218 | 174,900 |
| 2018/03/12 | 1,209 | 1,212 | 1,197 | 1,208 | 167,200 |
| 2018/03/09 | 1,218 | 1,222 | 1,198 | 1,201 | 242,300 |
| 2018/03/08 | 1,217 | 1,219 | 1,202 | 1,205 | 110,000 |
| 2018/03/07 | 1,204 | 1,224 | 1,200 | 1,206 | 247,500 |
| 2018/03/06 | 1,196 | 1,215 | 1,195 | 1,208 | 240,500 |
| 2018/03/05 | 1,185 | 1,196 | 1,183 | 1,187 | 228,800 |
| 2018/03/02 | 1,176 | 1,190 | 1,169 | 1,186 | 256,100 |
| 2018/03/01 | 1,195 | 1,203 | 1,191 | 1,192 | 217,200 |
| 2018/02/28 | 1,199 | 1,224 | 1,198 | 1,201 | 378,300 |
| 2018/02/27 | 1,210 | 1,212 | 1,193 | 1,204 | 324,800 |
| 2018/02/26 | 1,189 | 1,216 | 1,186 | 1,209 | 1,135,100 |
| 2018/02/23 | 1,228 | 1,228 | 1,200 | 1,201 | 1,816,700 |
| 2018/02/22 | 1,246 | 1,248 | 1,230 | 1,231 | 553,000 |
| 2018/02/21 | 1,252 | 1,259 | 1,244 | 1,250 | 358,400 |
| 2018/02/20 | 1,248 | 1,255 | 1,243 | 1,255 | 334,300 |
| 2018/02/19 | 1,229 | 1,254 | 1,219 | 1,248 | 526,900 |
| 2018/02/16 | 1,214 | 1,226 | 1,205 | 1,215 | 322,800 |
| 2018/02/15 | 1,201 | 1,218 | 1,195 | 1,203 | 278,800 |
| 2018/02/14 | 1,205 | 1,210 | 1,181 | 1,193 | 400,300 |
| 2018/02/13 | 1,221 | 1,225 | 1,202 | 1,204 | 318,700 |
| 2018/02/09 | 1,154 | 1,200 | 1,154 | 1,200 | 369,100 |
| 2018/02/08 | 1,181 | 1,202 | 1,181 | 1,197 | 319,500 |
| 2018/02/07 | 1,209 | 1,216 | 1,174 | 1,174 | 610,600 |
| 2018/02/06 | 1,179 | 1,180 | 1,133 | 1,160 | 993,900 |
| 2018/02/05 | 1,215 | 1,221 | 1,208 | 1,216 | 425,700 |
| 2018/02/02 | 1,231 | 1,235 | 1,219 | 1,231 | 261,100 |
| 2018/02/01 | 1,216 | 1,233 | 1,209 | 1,232 | 254,800 |
| 2018/01/31 | 1,213 | 1,220 | 1,207 | 1,208 | 312,900 |
| 2018/01/30 | 1,233 | 1,233 | 1,212 | 1,215 | 375,400 |
| 2018/01/29 | 1,225 | 1,233 | 1,218 | 1,229 | 277,700 |
| 2018/01/26 | 1,239 | 1,241 | 1,211 | 1,217 | 510,300 |
| 2018/01/25 | 1,246 | 1,246 | 1,225 | 1,228 | 530,100 |
| 2018/01/24 | 1,232 | 1,256 | 1,225 | 1,247 | 564,000 |
| 2018/01/23 | 1,219 | 1,225 | 1,214 | 1,225 | 426,200 |
| 2018/01/22 | 1,220 | 1,223 | 1,201 | 1,219 | 524,600 |
| 2018/01/19 | 1,184 | 1,207 | 1,176 | 1,204 | 529,800 |
| 2018/01/18 | 1,200 | 1,200 | 1,171 | 1,173 | 734,600 |
| 2018/01/17 | 1,202 | 1,203 | 1,186 | 1,194 | 739,900 |
| 2018/01/16 | 1,242 | 1,243 | 1,203 | 1,205 | 1,359,400 |
| 2018/01/15 | 1,258 | 1,277 | 1,246 | 1,251 | 1,492,500 |
| 2018/01/12 | 1,350 | 1,350 | 1,315 | 1,318 | 339,800 |
| 2018/01/11 | 1,342 | 1,344 | 1,323 | 1,340 | 271,300 |
| 2018/01/10 | 1,355 | 1,357 | 1,345 | 1,346 | 200,600 |
| 2018/01/09 | 1,373 | 1,373 | 1,345 | 1,352 | 363,000 |
| 2018/01/05 | 1,356 | 1,366 | 1,345 | 1,365 | 209,700 |
| 2018/01/04 | 1,338 | 1,349 | 1,329 | 1,344 | 267,800 |