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 |
---|---|---|---|---|---|
2012/12/28 | 2,451 | 2,458 | 2,437 | 2,443 | 14,100 |
2012/12/27 | 2,435 | 2,455 | 2,426 | 2,451 | 13,800 |
2012/12/26 | 2,432 | 2,435 | 2,415 | 2,425 | 10,800 |
2012/12/25 | 2,420 | 2,444 | 2,391 | 2,432 | 11,100 |
2012/12/21 | 2,391 | 2,406 | 2,362 | 2,390 | 15,400 |
2012/12/20 | 2,389 | 2,416 | 2,382 | 2,386 | 12,600 |
2012/12/19 | 2,362 | 2,420 | 2,349 | 2,418 | 35,900 |
2012/12/18 | 2,300 | 2,365 | 2,296 | 2,362 | 18,400 |
2012/12/17 | 2,330 | 2,338 | 2,305 | 2,316 | 14,700 |
2012/12/14 | 2,351 | 2,351 | 2,337 | 2,337 | 24,700 |
2012/12/13 | 2,370 | 2,370 | 2,313 | 2,350 | 15,800 |
2012/12/12 | 2,361 | 2,369 | 2,343 | 2,356 | 24,600 |
2012/12/11 | 2,295 | 2,343 | 2,293 | 2,335 | 35,100 |
2012/12/10 | 2,245 | 2,268 | 2,234 | 2,268 | 13,800 |
2012/12/07 | 2,224 | 2,246 | 2,224 | 2,245 | 15,900 |
2012/12/06 | 2,215 | 2,240 | 2,214 | 2,239 | 25,100 |
2012/12/05 | 2,195 | 2,206 | 2,182 | 2,204 | 11,500 |
2012/12/04 | 2,179 | 2,208 | 2,177 | 2,182 | 14,500 |
2012/12/03 | 2,185 | 2,197 | 2,172 | 2,179 | 11,200 |
2012/11/30 | 2,204 | 2,213 | 2,182 | 2,183 | 17,600 |
2012/11/29 | 2,200 | 2,205 | 2,195 | 2,197 | 11,800 |
2012/11/28 | 2,186 | 2,200 | 2,179 | 2,191 | 16,400 |
2012/11/27 | 2,167 | 2,190 | 2,167 | 2,186 | 18,100 |
2012/11/26 | 2,207 | 2,210 | 2,190 | 2,198 | 10,200 |
2012/11/22 | 2,209 | 2,209 | 2,187 | 2,196 | 16,200 |
2012/11/21 | 2,183 | 2,208 | 2,172 | 2,207 | 12,300 |
2012/11/20 | 2,160 | 2,198 | 2,158 | 2,183 | 11,800 |
2012/11/19 | 2,134 | 2,157 | 2,133 | 2,157 | 8,900 |
2012/11/16 | 2,119 | 2,124 | 2,110 | 2,124 | 8,600 |
2012/11/15 | 2,112 | 2,118 | 2,086 | 2,114 | 4,000 |
2012/11/14 | 2,100 | 2,100 | 2,082 | 2,083 | 4,300 |
2012/11/13 | 2,102 | 2,102 | 2,085 | 2,087 | 8,500 |
2012/11/12 | 2,111 | 2,111 | 2,100 | 2,100 | 11,900 |
2012/11/09 | 2,111 | 2,128 | 2,110 | 2,111 | 10,500 |
2012/11/08 | 2,130 | 2,130 | 2,111 | 2,121 | 8,700 |
2012/11/07 | 2,152 | 2,152 | 2,130 | 2,130 | 11,200 |
2012/11/06 | 2,140 | 2,157 | 2,140 | 2,152 | 7,700 |
2012/11/05 | 2,138 | 2,159 | 2,138 | 2,157 | 3,400 |
2012/11/02 | 2,121 | 2,160 | 2,121 | 2,138 | 14,600 |
2012/11/01 | 2,130 | 2,140 | 2,117 | 2,117 | 6,100 |
2012/10/31 | 2,121 | 2,161 | 2,121 | 2,125 | 11,800 |
2012/10/30 | 2,150 | 2,167 | 2,135 | 2,135 | 13,100 |
2012/10/29 | 2,158 | 2,178 | 2,156 | 2,169 | 6,900 |
2012/10/26 | 2,147 | 2,158 | 2,123 | 2,146 | 6,300 |
2012/10/25 | 2,138 | 2,141 | 2,125 | 2,141 | 10,000 |
2012/10/24 | 2,112 | 2,138 | 2,112 | 2,138 | 8,900 |
2012/10/23 | 2,149 | 2,150 | 2,122 | 2,140 | 6,900 |
2012/10/22 | 2,112 | 2,137 | 2,104 | 2,134 | 4,200 |
2012/10/19 | 2,124 | 2,140 | 2,107 | 2,115 | 6,600 |
2012/10/18 | 2,068 | 2,115 | 2,068 | 2,112 | 8,700 |
2012/10/17 | 2,046 | 2,066 | 2,046 | 2,066 | 9,900 |
2012/10/16 | 2,080 | 2,080 | 2,035 | 2,045 | 15,200 |
2012/10/15 | 2,093 | 2,100 | 2,068 | 2,082 | 6,600 |
2012/10/12 | 2,099 | 2,100 | 2,080 | 2,080 | 6,600 |
2012/10/11 | 2,110 | 2,116 | 2,097 | 2,101 | 7,600 |
2012/10/10 | 2,140 | 2,150 | 2,107 | 2,110 | 8,600 |
2012/10/09 | 2,151 | 2,185 | 2,141 | 2,153 | 9,600 |
2012/10/05 | 2,160 | 2,168 | 2,151 | 2,155 | 6,800 |
2012/10/04 | 2,186 | 2,187 | 2,163 | 2,164 | 3,200 |
2012/10/03 | 2,200 | 2,200 | 2,161 | 2,170 | 9,600 |
2012/10/02 | 2,205 | 2,209 | 2,185 | 2,202 | 2,300 |
2012/10/01 | 2,221 | 2,221 | 2,197 | 2,205 | 2,900 |
2012/09/28 | 2,227 | 2,227 | 2,200 | 2,210 | 2,800 |
2012/09/27 | 2,223 | 2,234 | 2,195 | 2,225 | 7,700 |
2012/09/26 | 2,193 | 2,230 | 2,191 | 2,223 | 7,400 |
2012/09/25 | 2,196 | 2,215 | 2,162 | 2,215 | 10,700 |
2012/09/24 | 2,171 | 2,197 | 2,168 | 2,195 | 5,300 |
2012/09/21 | 2,180 | 2,180 | 2,167 | 2,167 | 6,600 |
2012/09/20 | 2,190 | 2,209 | 2,180 | 2,180 | 6,100 |
2012/09/19 | 2,208 | 2,208 | 2,180 | 2,200 | 5,800 |
2012/09/18 | 2,176 | 2,200 | 2,176 | 2,198 | 4,300 |
2012/09/14 | 2,202 | 2,204 | 2,159 | 2,191 | 13,600 |
2012/09/13 | 2,199 | 2,199 | 2,185 | 2,190 | 3,800 |
2012/09/12 | 2,198 | 2,200 | 2,179 | 2,195 | 2,800 |
2012/09/11 | 2,200 | 2,200 | 2,160 | 2,199 | 2,100 |
2012/09/10 | 2,200 | 2,202 | 2,177 | 2,202 | 2,600 |
2012/09/07 | 2,198 | 2,210 | 2,161 | 2,174 | 9,700 |
2012/09/06 | 2,179 | 2,184 | 2,152 | 2,184 | 4,400 |
2012/09/05 | 2,174 | 2,199 | 2,155 | 2,166 | 4,400 |
2012/09/04 | 2,192 | 2,232 | 2,160 | 2,174 | 7,600 |
2012/09/03 | 2,210 | 2,226 | 2,190 | 2,190 | 6,500 |
2012/08/31 | 2,250 | 2,250 | 2,182 | 2,231 | 15,000 |
2012/08/30 | 2,199 | 2,220 | 2,193 | 2,220 | 5,200 |
2012/08/29 | 2,196 | 2,203 | 2,180 | 2,194 | 6,100 |
2012/08/28 | 2,210 | 2,210 | 2,181 | 2,196 | 12,300 |
2012/08/27 | 2,221 | 2,242 | 2,211 | 2,211 | 8,000 |
2012/08/24 | 2,245 | 2,249 | 2,221 | 2,248 | 8,600 |
2012/08/23 | 2,239 | 2,250 | 2,227 | 2,250 | 8,800 |
2012/08/22 | 2,231 | 2,234 | 2,225 | 2,232 | 5,100 |
2012/08/21 | 2,197 | 2,238 | 2,197 | 2,235 | 9,200 |
2012/08/20 | 2,227 | 2,227 | 2,151 | 2,191 | 6,500 |
2012/08/17 | 2,216 | 2,240 | 2,210 | 2,226 | 7,800 |
2012/08/16 | 2,254 | 2,255 | 2,210 | 2,232 | 18,300 |
2012/08/15 | 2,233 | 2,254 | 2,231 | 2,253 | 8,400 |
2012/08/14 | 2,187 | 2,229 | 2,187 | 2,229 | 10,500 |
2012/08/13 | 2,187 | 2,187 | 2,178 | 2,187 | 5,200 |
2012/08/10 | 2,181 | 2,188 | 2,176 | 2,187 | 4,100 |
2012/08/09 | 2,157 | 2,180 | 2,155 | 2,180 | 5,400 |
2012/08/08 | 2,135 | 2,155 | 2,133 | 2,155 | 7,800 |
2012/08/07 | 2,095 | 2,120 | 2,083 | 2,115 | 5,100 |
2012/08/06 | 2,115 | 2,115 | 2,100 | 2,105 | 2,600 |
2012/08/03 | 2,135 | 2,135 | 2,111 | 2,113 | 4,400 |
2012/08/02 | 2,174 | 2,180 | 2,135 | 2,135 | 7,100 |
2012/08/01 | 2,154 | 2,154 | 2,143 | 2,151 | 2,000 |
2012/07/31 | 2,159 | 2,185 | 2,145 | 2,160 | 6,400 |
2012/07/30 | 2,140 | 2,145 | 2,129 | 2,143 | 3,700 |
2012/07/27 | 2,171 | 2,171 | 2,143 | 2,148 | 5,300 |
2012/07/26 | 2,103 | 2,170 | 2,103 | 2,170 | 5,900 |
2012/07/25 | 2,146 | 2,146 | 2,082 | 2,099 | 21,500 |
2012/07/24 | 2,188 | 2,188 | 2,121 | 2,168 | 11,800 |
2012/07/23 | 2,231 | 2,231 | 2,161 | 2,161 | 9,300 |
2012/07/20 | 2,270 | 2,277 | 2,229 | 2,235 | 12,200 |
2012/07/19 | 2,200 | 2,280 | 2,200 | 2,280 | 21,600 |
2012/07/18 | 2,220 | 2,221 | 2,190 | 2,191 | 7,900 |
2012/07/17 | 2,200 | 2,224 | 2,183 | 2,217 | 10,500 |
2012/07/13 | 2,210 | 2,222 | 2,193 | 2,193 | 11,900 |
2012/07/12 | 2,260 | 2,261 | 2,197 | 2,204 | 18,800 |
2012/07/11 | 2,243 | 2,278 | 2,243 | 2,274 | 10,700 |
2012/07/10 | 2,286 | 2,286 | 2,233 | 2,273 | 23,700 |
2012/07/09 | 2,236 | 2,271 | 2,227 | 2,266 | 17,500 |
2012/07/06 | 2,228 | 2,238 | 2,214 | 2,223 | 10,900 |
2012/07/05 | 2,220 | 2,233 | 2,219 | 2,227 | 9,500 |
2012/07/04 | 2,278 | 2,278 | 2,232 | 2,240 | 13,400 |
2012/07/03 | 2,240 | 2,281 | 2,233 | 2,277 | 28,100 |
2012/07/02 | 2,212 | 2,244 | 2,207 | 2,244 | 16,800 |
2012/06/29 | 2,176 | 2,219 | 2,170 | 2,211 | 19,200 |
2012/06/28 | 2,183 | 2,200 | 2,165 | 2,176 | 8,400 |
2012/06/27 | 2,149 | 2,186 | 2,137 | 2,184 | 5,300 |
2012/06/26 | 2,135 | 2,157 | 2,100 | 2,150 | 14,800 |
2012/06/25 | 2,218 | 2,218 | 2,167 | 2,170 | 13,200 |
2012/06/22 | 2,200 | 2,216 | 2,184 | 2,211 | 10,500 |
2012/06/21 | 2,239 | 2,250 | 2,195 | 2,217 | 19,700 |
2012/06/20 | 2,180 | 2,250 | 2,178 | 2,247 | 42,400 |
2012/06/19 | 2,132 | 2,178 | 2,132 | 2,171 | 28,000 |
2012/06/18 | 2,131 | 2,153 | 2,122 | 2,127 | 16,000 |
2012/06/15 | 2,141 | 2,141 | 2,105 | 2,105 | 27,600 |
2012/06/14 | 2,100 | 2,154 | 2,100 | 2,141 | 14,800 |
2012/06/13 | 2,120 | 2,150 | 2,120 | 2,136 | 17,600 |
2012/06/12 | 2,124 | 2,133 | 2,074 | 2,133 | 25,700 |
2012/06/11 | 2,155 | 2,155 | 2,090 | 2,125 | 34,300 |
2012/06/08 | 2,109 | 2,125 | 2,059 | 2,093 | 49,600 |
2012/06/07 | 2,025 | 2,118 | 2,021 | 2,105 | 36,200 |
2012/06/06 | 2,000 | 2,022 | 1,990 | 2,020 | 13,800 |
2012/06/05 | 2,015 | 2,033 | 2,003 | 2,003 | 21,600 |
2012/06/04 | 2,015 | 2,052 | 2,015 | 2,030 | 29,000 |
2012/06/01 | 2,072 | 2,081 | 2,042 | 2,046 | 15,800 |
2012/05/31 | 2,028 | 2,100 | 2,025 | 2,100 | 41,600 |
2012/05/30 | 2,040 | 2,070 | 2,030 | 2,059 | 47,600 |
2012/05/29 | 2,035 | 2,047 | 2,010 | 2,041 | 161,700 |
2012/05/28 | 2,107 | 2,108 | 2,063 | 2,064 | 197,200 |
2012/05/25 | 2,135 | 2,135 | 2,105 | 2,107 | 44,100 |
2012/05/24 | 2,155 | 2,155 | 2,110 | 2,122 | 34,900 |
2012/05/23 | 2,165 | 2,166 | 2,130 | 2,135 | 25,100 |
2012/05/22 | 2,180 | 2,181 | 2,160 | 2,160 | 23,500 |
2012/05/21 | 2,155 | 2,200 | 2,142 | 2,151 | 31,900 |
2012/05/18 | 2,121 | 2,136 | 2,108 | 2,129 | 25,400 |
2012/05/17 | 2,102 | 2,152 | 2,100 | 2,129 | 35,500 |
2012/05/16 | 2,110 | 2,125 | 2,100 | 2,105 | 40,600 |
2012/05/15 | 2,201 | 2,204 | 2,102 | 2,126 | 48,100 |
2012/05/14 | 2,230 | 2,233 | 2,200 | 2,201 | 20,800 |
2012/05/11 | 2,225 | 2,236 | 2,222 | 2,228 | 21,000 |
2012/05/10 | 2,190 | 2,220 | 2,186 | 2,220 | 20,300 |
2012/05/09 | 2,216 | 2,216 | 2,191 | 2,195 | 28,500 |
2012/05/08 | 2,230 | 2,232 | 2,214 | 2,223 | 22,200 |
2012/05/07 | 2,235 | 2,235 | 2,220 | 2,224 | 20,200 |
2012/05/02 | 2,221 | 2,250 | 2,220 | 2,240 | 20,500 |
2012/05/01 | 2,211 | 2,244 | 2,211 | 2,219 | 14,800 |
2012/04/27 | 2,224 | 2,240 | 2,205 | 2,223 | 20,300 |
2012/04/26 | 2,264 | 2,267 | 2,224 | 2,225 | 29,200 |
2012/04/25 | 2,250 | 2,275 | 2,250 | 2,262 | 32,100 |
2012/04/24 | 2,200 | 2,245 | 2,192 | 2,245 | 29,400 |
2012/04/23 | 2,188 | 2,207 | 2,188 | 2,189 | 20,800 |
2012/04/20 | 2,176 | 2,208 | 2,173 | 2,200 | 13,300 |
2012/04/19 | 2,200 | 2,203 | 2,175 | 2,176 | 31,000 |
2012/04/18 | 2,193 | 2,224 | 2,193 | 2,219 | 16,600 |
2012/04/17 | 2,209 | 2,213 | 2,192 | 2,193 | 27,300 |
2012/04/16 | 2,229 | 2,259 | 2,217 | 2,219 | 38,000 |
2012/04/13 | 2,195 | 2,235 | 2,195 | 2,226 | 38,600 |
2012/04/12 | 2,142 | 2,183 | 2,142 | 2,181 | 33,100 |
2012/04/11 | 2,150 | 2,167 | 2,138 | 2,138 | 36,200 |
2012/04/10 | 2,103 | 2,189 | 2,103 | 2,173 | 57,400 |
2012/04/09 | 2,119 | 2,132 | 2,101 | 2,103 | 17,500 |
2012/04/06 | 2,064 | 2,129 | 2,063 | 2,122 | 43,300 |
2012/04/05 | 2,100 | 2,109 | 2,069 | 2,084 | 32,700 |
2012/04/04 | 2,145 | 2,145 | 2,103 | 2,110 | 38,700 |
2012/04/03 | 2,175 | 2,180 | 2,137 | 2,151 | 59,700 |
2012/04/02 | 2,119 | 2,177 | 2,116 | 2,176 | 37,900 |
2012/03/30 | 2,099 | 2,111 | 2,089 | 2,099 | 24,800 |
2012/03/29 | 2,067 | 2,099 | 2,067 | 2,096 | 34,800 |
2012/03/28 | 2,030 | 2,078 | 2,017 | 2,067 | 34,100 |
2012/03/27 | 1,994 | 2,010 | 1,982 | 2,010 | 29,200 |
2012/03/26 | 1,980 | 1,990 | 1,979 | 1,980 | 18,400 |
2012/03/23 | 1,963 | 1,983 | 1,963 | 1,973 | 20,900 |
2012/03/22 | 1,971 | 1,988 | 1,970 | 1,984 | 18,900 |
2012/03/21 | 1,980 | 1,996 | 1,976 | 1,978 | 23,300 |
2012/03/19 | 1,989 | 1,998 | 1,980 | 1,983 | 16,600 |
2012/03/16 | 1,955 | 1,990 | 1,950 | 1,986 | 20,700 |
2012/03/15 | 1,916 | 1,959 | 1,912 | 1,957 | 24,000 |
2012/03/14 | 1,910 | 1,922 | 1,909 | 1,910 | 12,500 |
2012/03/13 | 1,918 | 1,927 | 1,902 | 1,902 | 11,500 |
2012/03/12 | 1,914 | 1,922 | 1,909 | 1,918 | 17,900 |
2012/03/09 | 1,900 | 1,913 | 1,900 | 1,913 | 30,000 |
2012/03/08 | 1,890 | 1,899 | 1,890 | 1,895 | 8,700 |
2012/03/07 | 1,885 | 1,890 | 1,878 | 1,890 | 7,200 |
2012/03/06 | 1,870 | 1,897 | 1,870 | 1,894 | 15,300 |
2012/03/05 | 1,856 | 1,876 | 1,856 | 1,865 | 8,800 |
2012/03/02 | 1,859 | 1,865 | 1,846 | 1,865 | 5,300 |
2012/03/01 | 1,863 | 1,867 | 1,825 | 1,858 | 10,700 |
2012/02/29 | 1,867 | 1,870 | 1,846 | 1,852 | 9,300 |
2012/02/28 | 1,830 | 1,870 | 1,830 | 1,864 | 12,100 |
2012/02/27 | 1,865 | 1,865 | 1,831 | 1,833 | 12,000 |
2012/02/24 | 1,873 | 1,873 | 1,855 | 1,865 | 13,000 |
2012/02/23 | 1,848 | 1,870 | 1,846 | 1,870 | 8,900 |
2012/02/22 | 1,838 | 1,850 | 1,835 | 1,846 | 10,700 |
2012/02/21 | 1,823 | 1,842 | 1,822 | 1,841 | 9,300 |
2012/02/20 | 1,822 | 1,845 | 1,822 | 1,834 | 7,200 |
2012/02/17 | 1,843 | 1,843 | 1,823 | 1,823 | 11,900 |
2012/02/16 | 1,791 | 1,810 | 1,789 | 1,810 | 13,100 |
2012/02/15 | 1,792 | 1,795 | 1,786 | 1,792 | 6,100 |
2012/02/14 | 1,789 | 1,794 | 1,784 | 1,789 | 3,100 |
2012/02/13 | 1,770 | 1,794 | 1,770 | 1,794 | 9,200 |
2012/02/10 | 1,780 | 1,780 | 1,767 | 1,768 | 6,000 |
2012/02/09 | 1,777 | 1,780 | 1,766 | 1,780 | 9,800 |
2012/02/08 | 1,756 | 1,774 | 1,755 | 1,774 | 11,600 |
2012/02/07 | 1,746 | 1,755 | 1,746 | 1,755 | 4,900 |
2012/02/06 | 1,740 | 1,758 | 1,740 | 1,753 | 5,500 |
2012/02/03 | 1,742 | 1,747 | 1,734 | 1,737 | 5,800 |
2012/02/02 | 1,740 | 1,760 | 1,734 | 1,742 | 8,300 |
2012/02/01 | 1,743 | 1,757 | 1,743 | 1,745 | 6,000 |
2012/01/31 | 1,724 | 1,738 | 1,724 | 1,732 | 9,100 |
2012/01/30 | 1,730 | 1,732 | 1,680 | 1,713 | 7,700 |
2012/01/27 | 1,727 | 1,735 | 1,726 | 1,728 | 5,000 |
2012/01/26 | 1,745 | 1,754 | 1,715 | 1,720 | 7,300 |
2012/01/25 | 1,748 | 1,758 | 1,737 | 1,757 | 19,000 |
2012/01/24 | 1,698 | 1,721 | 1,698 | 1,720 | 15,600 |
2012/01/23 | 1,670 | 1,698 | 1,670 | 1,694 | 12,400 |
2012/01/20 | 1,664 | 1,673 | 1,658 | 1,670 | 8,700 |
2012/01/19 | 1,649 | 1,668 | 1,649 | 1,653 | 6,200 |
2012/01/18 | 1,657 | 1,667 | 1,652 | 1,656 | 4,600 |
2012/01/17 | 1,647 | 1,661 | 1,632 | 1,648 | 4,700 |
2012/01/16 | 1,680 | 1,680 | 1,647 | 1,647 | 4,600 |
2012/01/13 | 1,653 | 1,680 | 1,653 | 1,680 | 16,600 |
2012/01/12 | 1,640 | 1,653 | 1,635 | 1,651 | 13,300 |
2012/01/11 | 1,630 | 1,640 | 1,623 | 1,635 | 9,400 |
2012/01/10 | 1,620 | 1,634 | 1,620 | 1,626 | 8,100 |
2012/01/06 | 1,615 | 1,617 | 1,610 | 1,617 | 2,900 |
2012/01/05 | 1,616 | 1,618 | 1,610 | 1,614 | 3,500 |
2012/01/04 | 1,608 | 1,614 | 1,599 | 1,614 | 8,300 |