クリエイト(3024)の株価時系列情報
クリエイト(3024)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 794 | 805 | 794 | 805 | 7,300 |
| 2006/12/28 | 799 | 799 | 793 | 793 | 2,400 |
| 2006/12/27 | 795 | 799 | 791 | 799 | 1,400 |
| 2006/12/26 | 805 | 805 | 790 | 790 | 11,700 |
| 2006/12/25 | 788 | 797 | 788 | 792 | 15,000 |
| 2006/12/22 | 796 | 797 | 756 | 756 | 11,500 |
| 2006/12/21 | 799 | 800 | 796 | 796 | 7,200 |
| 2006/12/20 | 807 | 810 | 794 | 805 | 8,800 |
| 2006/12/19 | 800 | 820 | 797 | 805 | 12,900 |
| 2006/12/18 | 796 | 806 | 787 | 792 | 8,700 |
| 2006/12/15 | 805 | 805 | 775 | 775 | 10,700 |
| 2006/12/14 | 755 | 785 | 752 | 782 | 7,600 |
| 2006/12/13 | 760 | 760 | 749 | 755 | 2,300 |
| 2006/12/12 | 750 | 755 | 745 | 751 | 2,400 |
| 2006/12/11 | 750 | 750 | 745 | 749 | 1,300 |
| 2006/12/08 | 760 | 770 | 740 | 750 | 5,400 |
| 2006/12/07 | 769 | 770 | 760 | 770 | 1,700 |
| 2006/12/06 | 743 | 770 | 743 | 770 | 3,600 |
| 2006/12/05 | 797 | 797 | 762 | 762 | 2,800 |
| 2006/12/04 | 779 | 790 | 770 | 783 | 8,800 |
| 2006/12/01 | 727 | 795 | 727 | 759 | 8,900 |
| 2006/11/30 | 705 | 710 | 705 | 706 | 8,300 |
| 2006/11/29 | 704 | 710 | 702 | 705 | 9,800 |
| 2006/11/28 | 703 | 703 | 702 | 703 | 1,500 |
| 2006/11/27 | 710 | 710 | 701 | 705 | 2,300 |
| 2006/11/24 | 710 | 713 | 701 | 705 | 3,900 |
| 2006/11/22 | 715 | 715 | 680 | 700 | 8,900 |
| 2006/11/21 | 729 | 729 | 715 | 720 | 8,800 |
| 2006/11/20 | 728 | 741 | 711 | 736 | 10,400 |
| 2006/11/17 | 780 | 785 | 761 | 778 | 6,300 |
| 2006/11/16 | 783 | 784 | 781 | 781 | 1,700 |
| 2006/11/15 | 781 | 785 | 781 | 784 | 1,100 |
| 2006/11/14 | 790 | 796 | 784 | 784 | 1,600 |
| 2006/11/13 | 796 | 796 | 787 | 790 | 2,300 |
| 2006/11/10 | 790 | 790 | 785 | 786 | 3,500 |
| 2006/11/09 | 800 | 800 | 786 | 790 | 1,500 |
| 2006/11/08 | 786 | 796 | 785 | 791 | 5,900 |
| 2006/11/07 | 800 | 800 | 783 | 800 | 1,100 |
| 2006/11/06 | 795 | 800 | 782 | 800 | 6,500 |
| 2006/11/02 | 809 | 809 | 780 | 785 | 6,800 |
| 2006/11/01 | 797 | 807 | 797 | 799 | 1,100 |
| 2006/10/31 | 809 | 809 | 796 | 796 | 500 |
| 2006/10/30 | 798 | 800 | 793 | 795 | 1,900 |
| 2006/10/27 | 810 | 810 | 795 | 796 | 2,600 |
| 2006/10/26 | 815 | 815 | 800 | 801 | 3,600 |
| 2006/10/25 | 817 | 817 | 805 | 807 | 11,000 |
| 2006/10/24 | 813 | 815 | 807 | 807 | 18,200 |
| 2006/10/23 | 814 | 814 | 806 | 810 | 5,600 |
| 2006/10/20 | 814 | 814 | 808 | 810 | 3,600 |
| 2006/10/19 | 818 | 819 | 803 | 808 | 9,500 |
| 2006/10/18 | 807 | 807 | 800 | 802 | 8,900 |
| 2006/10/17 | 817 | 819 | 809 | 810 | 3,700 |
| 2006/10/16 | 820 | 820 | 805 | 807 | 3,000 |
| 2006/10/13 | 801 | 810 | 800 | 810 | 10,800 |
| 2006/10/12 | 810 | 820 | 801 | 802 | 4,500 |
| 2006/10/11 | 840 | 840 | 811 | 820 | 3,900 |
| 2006/10/10 | 861 | 863 | 812 | 832 | 3,600 |
| 2006/10/06 | 869 | 881 | 850 | 851 | 4,400 |
| 2006/10/05 | 880 | 880 | 858 | 858 | 7,200 |
| 2006/10/04 | 895 | 895 | 870 | 870 | 10,500 |
| 2006/10/03 | 919 | 919 | 900 | 900 | 2,300 |
| 2006/10/02 | 921 | 921 | 901 | 910 | 800 |
| 2006/09/29 | 930 | 930 | 901 | 901 | 1,500 |
| 2006/09/28 | 910 | 915 | 909 | 910 | 1,200 |
| 2006/09/27 | 915 | 924 | 881 | 910 | 5,500 |
| 2006/09/26 | 947 | 954 | 910 | 910 | 1,500 |
| 2006/09/25 | 962 | 962 | 941 | 945 | 3,900 |
| 2006/09/22 | 940 | 955 | 934 | 934 | 1,600 |
| 2006/09/21 | 980 | 980 | 931 | 950 | 5,900 |
| 2006/09/20 | 983 | 984 | 983 | 983 | 3,600 |
| 2006/09/19 | 983 | 985 | 983 | 983 | 7,100 |
| 2006/09/15 | 980 | 985 | 980 | 983 | 5,200 |
| 2006/09/14 | 975 | 980 | 975 | 980 | 5,700 |
| 2006/09/13 | 988 | 988 | 975 | 975 | 12,400 |
| 2006/09/12 | 989 | 989 | 982 | 982 | 4,700 |
| 2006/09/11 | 989 | 989 | 981 | 982 | 5,300 |
| 2006/09/08 | 980 | 981 | 977 | 981 | 1,800 |
| 2006/09/07 | 978 | 981 | 978 | 981 | 300 |
| 2006/09/06 | 981 | 987 | 978 | 982 | 1,400 |
| 2006/09/05 | 986 | 986 | 981 | 981 | 3,500 |
| 2006/09/04 | 987 | 990 | 985 | 986 | 2,700 |
| 2006/09/01 | 990 | 990 | 983 | 983 | 1,000 |
| 2006/08/31 | 987 | 991 | 981 | 990 | 1,200 |
| 2006/08/30 | 981 | 987 | 980 | 987 | 2,700 |
| 2006/08/29 | 990 | 995 | 986 | 995 | 4,500 |
| 2006/08/28 | 998 | 998 | 987 | 987 | 3,600 |
| 2006/08/25 | 998 | 999 | 996 | 998 | 5,500 |
| 2006/08/24 | 987 | 989 | 976 | 988 | 2,800 |
| 2006/08/23 | 985 | 990 | 980 | 980 | 2,000 |
| 2006/08/22 | 988 | 990 | 980 | 982 | 1,800 |
| 2006/08/21 | 987 | 987 | 980 | 980 | 3,400 |
| 2006/08/18 | 990 | 990 | 977 | 977 | 2,600 |
| 2006/08/17 | 979 | 990 | 976 | 990 | 5,000 |
| 2006/08/16 | 990 | 991 | 979 | 979 | 2,400 |
| 2006/08/15 | 970 | 990 | 970 | 980 | 3,400 |
| 2006/08/14 | 969 | 975 | 969 | 970 | 3,300 |
| 2006/08/11 | 942 | 970 | 932 | 969 | 10,300 |
| 2006/08/10 | 988 | 988 | 970 | 972 | 4,400 |
| 2006/08/09 | 974 | 985 | 965 | 985 | 5,700 |
| 2006/08/08 | 975 | 984 | 975 | 984 | 1,500 |
| 2006/08/07 | 990 | 990 | 976 | 976 | 2,300 |
| 2006/08/04 | 938 | 983 | 935 | 960 | 14,200 |
| 2006/08/03 | 958 | 958 | 930 | 940 | 4,500 |
| 2006/08/02 | 943 | 959 | 935 | 959 | 6,200 |
| 2006/08/01 | 960 | 961 | 943 | 943 | 7,000 |
| 2006/07/31 | 995 | 999 | 979 | 980 | 13,000 |
| 2006/07/28 | 1,000 | 1,000 | 995 | 995 | 2,800 |
| 2006/07/27 | 992 | 995 | 992 | 995 | 200 |
| 2006/07/26 | 1,058 | 1,059 | 990 | 990 | 18,900 |
| 2006/07/25 | 1,028 | 1,035 | 1,028 | 1,028 | 7,500 |
| 2006/07/24 | 990 | 999 | 990 | 999 | 1,300 |
| 2006/07/21 | 1,001 | 1,003 | 1,000 | 1,003 | 1,300 |
| 2006/07/20 | 1,000 | 1,015 | 1,000 | 1,000 | 1,100 |
| 2006/07/19 | 1,009 | 1,010 | 1,000 | 1,000 | 3,400 |
| 2006/07/18 | 1,020 | 1,020 | 1,010 | 1,010 | 3,100 |
| 2006/07/14 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2006/07/13 | 1,020 | 1,030 | 1,020 | 1,030 | 1,200 |
| 2006/07/12 | 1,015 | 1,020 | 1,010 | 1,020 | 1,700 |
| 2006/07/11 | 1,035 | 1,035 | 1,020 | 1,020 | 2,700 |
| 2006/07/10 | 1,040 | 1,040 | 1,020 | 1,020 | 3,600 |
| 2006/07/07 | 1,050 | 1,060 | 1,045 | 1,045 | 8,400 |
| 2006/07/06 | 1,047 | 1,047 | 1,040 | 1,045 | 1,400 |
| 2006/07/05 | 1,040 | 1,040 | 1,030 | 1,035 | 1,700 |
| 2006/07/04 | 1,042 | 1,045 | 1,040 | 1,043 | 2,400 |
| 2006/07/03 | 1,045 | 1,045 | 1,040 | 1,040 | 1,900 |
| 2006/06/30 | 1,040 | 1,045 | 1,040 | 1,040 | 2,400 |
| 2006/06/29 | 1,039 | 1,040 | 1,021 | 1,021 | 1,800 |
| 2006/06/28 | 1,032 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2006/06/27 | 1,044 | 1,044 | 1,030 | 1,030 | 500 |
| 2006/06/26 | 1,040 | 1,045 | 1,025 | 1,025 | 1,300 |
| 2006/06/23 | 1,030 | 1,030 | 1,020 | 1,020 | 2,500 |
| 2006/06/22 | 1,049 | 1,049 | 1,000 | 1,000 | 5,900 |
| 2006/06/21 | 1,039 | 1,039 | 1,030 | 1,038 | 1,100 |
| 2006/06/20 | 1,043 | 1,045 | 1,030 | 1,039 | 2,100 |
| 2006/06/19 | 1,035 | 1,040 | 1,022 | 1,040 | 1,800 |
| 2006/06/16 | 1,044 | 1,050 | 1,015 | 1,025 | 5,500 |
| 2006/06/15 | 1,040 | 1,044 | 1,000 | 1,044 | 3,600 |
| 2006/06/14 | 995 | 1,015 | 993 | 1,000 | 1,600 |
| 2006/06/13 | 1,000 | 1,007 | 994 | 995 | 3,300 |
| 2006/06/12 | 1,000 | 1,020 | 987 | 1,020 | 2,800 |
| 2006/06/09 | 985 | 1,015 | 985 | 1,010 | 13,200 |
| 2006/06/08 | 1,010 | 1,010 | 961 | 963 | 7,300 |
| 2006/06/07 | 1,040 | 1,040 | 1,030 | 1,030 | 2,300 |
| 2006/06/06 | 1,080 | 1,080 | 1,030 | 1,060 | 3,600 |
| 2006/06/05 | 1,080 | 1,100 | 1,070 | 1,100 | 1,200 |
| 2006/06/02 | 1,093 | 1,100 | 1,030 | 1,100 | 2,900 |
| 2006/06/01 | 1,100 | 1,153 | 1,100 | 1,153 | 14,800 |
| 2006/05/31 | 1,100 | 1,120 | 1,055 | 1,100 | 8,800 |
| 2006/05/30 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2006/05/29 | 1,160 | 1,165 | 1,160 | 1,160 | 2,800 |
| 2006/05/26 | 1,197 | 1,197 | 1,160 | 1,160 | 3,600 |
| 2006/05/25 | 1,198 | 1,198 | 1,160 | 1,160 | 1,900 |
| 2006/05/24 | 1,170 | 1,170 | 1,160 | 1,167 | 2,900 |
| 2006/05/23 | 1,182 | 1,190 | 1,175 | 1,190 | 2,500 |
| 2006/05/22 | 1,190 | 1,204 | 1,190 | 1,200 | 17,200 |
| 2006/05/19 | 1,144 | 1,170 | 1,140 | 1,170 | 8,300 |
| 2006/05/18 | 1,115 | 1,130 | 1,070 | 1,130 | 11,000 |
| 2006/05/17 | 1,162 | 1,165 | 1,123 | 1,125 | 19,200 |
| 2006/05/16 | 1,201 | 1,201 | 1,171 | 1,175 | 8,100 |
| 2006/05/15 | 1,184 | 1,199 | 1,170 | 1,171 | 9,200 |
| 2006/05/12 | 1,181 | 1,185 | 1,160 | 1,185 | 14,300 |
| 2006/05/11 | 1,212 | 1,213 | 1,200 | 1,200 | 8,700 |
| 2006/05/10 | 1,225 | 1,227 | 1,206 | 1,220 | 6,100 |
| 2006/05/09 | 1,207 | 1,215 | 1,204 | 1,212 | 6,900 |
| 2006/05/08 | 1,235 | 1,235 | 1,200 | 1,222 | 5,200 |
| 2006/05/02 | 1,221 | 1,238 | 1,210 | 1,220 | 5,700 |
| 2006/05/01 | 1,218 | 1,225 | 1,210 | 1,215 | 4,300 |
| 2006/04/28 | 1,212 | 1,225 | 1,181 | 1,225 | 10,300 |
| 2006/04/27 | 1,227 | 1,235 | 1,215 | 1,215 | 4,900 |
| 2006/04/26 | 1,250 | 1,266 | 1,220 | 1,225 | 6,500 |
| 2006/04/25 | 1,210 | 1,267 | 1,210 | 1,267 | 8,700 |
| 2006/04/24 | 1,233 | 1,233 | 1,202 | 1,214 | 13,100 |
| 2006/04/21 | 1,288 | 1,288 | 1,250 | 1,252 | 12,400 |
| 2006/04/20 | 1,280 | 1,289 | 1,280 | 1,289 | 7,200 |
| 2006/04/19 | 1,274 | 1,281 | 1,274 | 1,280 | 4,800 |
| 2006/04/18 | 1,270 | 1,279 | 1,265 | 1,276 | 6,000 |
| 2006/04/17 | 1,303 | 1,303 | 1,290 | 1,290 | 10,900 |
| 2006/04/14 | 1,300 | 1,301 | 1,290 | 1,301 | 11,700 |
| 2006/04/13 | 1,294 | 1,299 | 1,290 | 1,299 | 9,800 |
| 2006/04/12 | 1,295 | 1,300 | 1,290 | 1,290 | 15,000 |
| 2006/04/11 | 1,302 | 1,305 | 1,295 | 1,303 | 11,200 |
| 2006/04/10 | 1,300 | 1,304 | 1,295 | 1,296 | 14,800 |
| 2006/04/07 | 1,297 | 1,314 | 1,295 | 1,299 | 17,800 |
| 2006/04/06 | 1,290 | 1,299 | 1,285 | 1,290 | 10,700 |
| 2006/04/05 | 1,294 | 1,296 | 1,281 | 1,285 | 10,600 |
| 2006/04/04 | 1,287 | 1,294 | 1,278 | 1,292 | 11,600 |
| 2006/04/03 | 1,285 | 1,300 | 1,276 | 1,280 | 13,000 |
| 2006/03/31 | 1,299 | 1,300 | 1,288 | 1,288 | 6,900 |
| 2006/03/30 | 1,293 | 1,305 | 1,280 | 1,300 | 22,800 |
| 2006/03/29 | 1,285 | 1,285 | 1,259 | 1,273 | 9,800 |
| 2006/03/28 | 1,275 | 1,275 | 1,253 | 1,268 | 9,800 |
| 2006/03/27 | 1,310 | 1,320 | 1,285 | 1,300 | 23,500 |
| 2006/03/24 | 1,317 | 1,325 | 1,300 | 1,310 | 22,700 |
| 2006/03/23 | 1,340 | 1,346 | 1,313 | 1,313 | 15,100 |
| 2006/03/22 | 1,294 | 1,339 | 1,294 | 1,330 | 27,700 |
| 2006/03/20 | 1,261 | 1,380 | 1,256 | 1,294 | 68,900 |
| 2006/03/17 | 1,270 | 1,279 | 1,250 | 1,254 | 20,300 |
| 2006/03/16 | 1,300 | 1,313 | 1,262 | 1,290 | 46,300 |
| 2006/03/15 | 1,311 | 1,319 | 1,290 | 1,312 | 33,300 |
| 2006/03/14 | 1,321 | 1,323 | 1,300 | 1,307 | 25,500 |
| 2006/03/13 | 1,329 | 1,329 | 1,313 | 1,315 | 40,000 |
| 2006/03/10 | 1,329 | 1,335 | 1,310 | 1,312 | 49,700 |
| 2006/03/09 | 1,381 | 1,418 | 1,301 | 1,309 | 150,500 |
| 2006/03/08 | 1,313 | 1,499 | 1,303 | 1,400 | 275,500 |
| 2006/03/07 | 1,301 | 1,316 | 1,283 | 1,300 | 100,700 |
| 2006/03/06 | 1,411 | 1,412 | 1,321 | 1,341 | 117,600 |
| 2006/03/03 | 1,460 | 1,480 | 1,401 | 1,420 | 933,100 |