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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,625 | 3,655 | 3,625 | 3,640 | 10,400 |
| 2013/12/27 | 3,550 | 3,585 | 3,545 | 3,580 | 12,200 |
| 2013/12/26 | 3,430 | 3,555 | 3,430 | 3,510 | 14,800 |
| 2013/12/25 | 3,450 | 3,460 | 3,365 | 3,420 | 37,800 |
| 2013/12/24 | 3,545 | 3,580 | 3,470 | 3,490 | 29,800 |
| 2013/12/20 | 3,590 | 3,625 | 3,590 | 3,605 | 14,500 |
| 2013/12/19 | 3,680 | 3,695 | 3,600 | 3,635 | 18,900 |
| 2013/12/18 | 3,700 | 3,705 | 3,660 | 3,680 | 19,200 |
| 2013/12/17 | 3,660 | 3,730 | 3,660 | 3,705 | 11,700 |
| 2013/12/16 | 3,725 | 3,740 | 3,680 | 3,680 | 10,800 |
| 2013/12/13 | 3,745 | 3,780 | 3,730 | 3,760 | 34,900 |
| 2013/12/12 | 3,775 | 3,775 | 3,755 | 3,755 | 12,000 |
| 2013/12/11 | 3,790 | 3,790 | 3,720 | 3,765 | 18,500 |
| 2013/12/10 | 3,760 | 3,790 | 3,750 | 3,785 | 16,000 |
| 2013/12/09 | 3,745 | 3,780 | 3,730 | 3,780 | 12,000 |
| 2013/12/06 | 3,765 | 3,785 | 3,745 | 3,745 | 8,500 |
| 2013/12/05 | 3,785 | 3,790 | 3,750 | 3,775 | 12,400 |
| 2013/12/04 | 3,770 | 3,785 | 3,760 | 3,770 | 12,500 |
| 2013/12/03 | 3,750 | 3,785 | 3,735 | 3,770 | 9,900 |
| 2013/12/02 | 3,720 | 3,780 | 3,720 | 3,765 | 9,600 |
| 2013/11/29 | 3,735 | 3,765 | 3,730 | 3,750 | 8,600 |
| 2013/11/28 | 3,690 | 3,725 | 3,670 | 3,725 | 10,000 |
| 2013/11/27 | 3,670 | 3,730 | 3,635 | 3,670 | 12,500 |
| 2013/11/26 | 3,750 | 3,755 | 3,720 | 3,730 | 14,500 |
| 2013/11/25 | 3,800 | 3,800 | 3,745 | 3,775 | 15,500 |
| 2013/11/22 | 3,790 | 3,800 | 3,735 | 3,770 | 18,100 |
| 2013/11/21 | 3,745 | 3,800 | 3,745 | 3,780 | 15,400 |
| 2013/11/20 | 3,695 | 3,745 | 3,660 | 3,735 | 13,700 |
| 2013/11/19 | 3,655 | 3,710 | 3,655 | 3,665 | 8,300 |
| 2013/11/18 | 3,680 | 3,720 | 3,675 | 3,690 | 12,200 |
| 2013/11/15 | 3,645 | 3,670 | 3,625 | 3,650 | 9,600 |
| 2013/11/14 | 3,620 | 3,650 | 3,615 | 3,645 | 9,000 |
| 2013/11/13 | 3,650 | 3,690 | 3,630 | 3,640 | 6,900 |
| 2013/11/12 | 3,540 | 3,655 | 3,535 | 3,635 | 20,600 |
| 2013/11/11 | 3,500 | 3,540 | 3,500 | 3,540 | 7,700 |
| 2013/11/08 | 3,505 | 3,505 | 3,480 | 3,490 | 9,600 |
| 2013/11/07 | 3,550 | 3,560 | 3,520 | 3,535 | 4,000 |
| 2013/11/06 | 3,540 | 3,555 | 3,515 | 3,550 | 5,300 |
| 2013/11/05 | 3,530 | 3,545 | 3,495 | 3,515 | 6,600 |
| 2013/11/01 | 3,570 | 3,575 | 3,510 | 3,530 | 4,700 |
| 2013/10/31 | 3,575 | 3,600 | 3,550 | 3,575 | 7,000 |
| 2013/10/30 | 3,535 | 3,575 | 3,520 | 3,555 | 11,200 |
| 2013/10/29 | 3,490 | 3,500 | 3,430 | 3,480 | 6,900 |
| 2013/10/28 | 3,500 | 3,550 | 3,360 | 3,490 | 11,200 |
| 2013/10/25 | 3,585 | 3,585 | 3,480 | 3,520 | 13,300 |
| 2013/10/24 | 3,565 | 3,595 | 3,525 | 3,585 | 4,500 |
| 2013/10/23 | 3,655 | 3,675 | 3,560 | 3,565 | 9,100 |
| 2013/10/22 | 3,595 | 3,650 | 3,580 | 3,650 | 7,100 |
| 2013/10/21 | 3,590 | 3,600 | 3,560 | 3,585 | 9,000 |
| 2013/10/18 | 3,560 | 3,575 | 3,530 | 3,530 | 3,600 |
| 2013/10/17 | 3,525 | 3,585 | 3,515 | 3,560 | 11,100 |
| 2013/10/16 | 3,560 | 3,560 | 3,525 | 3,525 | 5,200 |
| 2013/10/15 | 3,600 | 3,600 | 3,565 | 3,575 | 4,500 |
| 2013/10/11 | 3,540 | 3,600 | 3,535 | 3,600 | 10,100 |
| 2013/10/10 | 3,470 | 3,565 | 3,470 | 3,540 | 11,800 |
| 2013/10/09 | 3,340 | 3,450 | 3,340 | 3,440 | 10,200 |
| 2013/10/08 | 3,300 | 3,365 | 3,300 | 3,335 | 3,300 |
| 2013/10/07 | 3,350 | 3,420 | 3,305 | 3,320 | 8,900 |
| 2013/10/04 | 3,425 | 3,440 | 3,365 | 3,365 | 7,000 |
| 2013/10/03 | 3,435 | 3,495 | 3,430 | 3,435 | 4,400 |
| 2013/10/02 | 3,535 | 3,535 | 3,410 | 3,440 | 11,100 |
| 2013/10/01 | 3,580 | 3,580 | 3,525 | 3,535 | 9,400 |
| 2013/09/30 | 3,495 | 3,590 | 3,495 | 3,590 | 12,100 |
| 2013/09/27 | 3,480 | 3,535 | 3,470 | 3,520 | 10,900 |
| 2013/09/26 | 3,475 | 3,505 | 3,450 | 3,480 | 10,900 |
| 2013/09/25 | 3,385 | 3,485 | 3,340 | 3,475 | 14,300 |
| 2013/09/24 | 3,325 | 3,400 | 3,315 | 3,380 | 11,400 |
| 2013/09/20 | 3,280 | 3,335 | 3,280 | 3,315 | 11,800 |
| 2013/09/19 | 3,335 | 3,335 | 3,275 | 3,310 | 10,000 |
| 2013/09/18 | 3,400 | 3,400 | 3,310 | 3,320 | 10,100 |
| 2013/09/17 | 3,475 | 3,480 | 3,400 | 3,400 | 9,200 |
| 2013/09/13 | 3,470 | 3,535 | 3,420 | 3,485 | 16,900 |
| 2013/09/12 | 3,535 | 3,535 | 3,500 | 3,505 | 3,900 |
| 2013/09/11 | 3,560 | 3,580 | 3,555 | 3,560 | 6,900 |
| 2013/09/10 | 3,530 | 3,560 | 3,515 | 3,550 | 5,900 |
| 2013/09/09 | 3,465 | 3,515 | 3,455 | 3,515 | 8,300 |
| 2013/09/06 | 3,430 | 3,460 | 3,405 | 3,455 | 7,500 |
| 2013/09/05 | 3,480 | 3,510 | 3,435 | 3,445 | 5,500 |
| 2013/09/04 | 3,400 | 3,505 | 3,400 | 3,480 | 9,100 |
| 2013/09/03 | 3,395 | 3,465 | 3,380 | 3,450 | 11,000 |
| 2013/09/02 | 3,275 | 3,380 | 3,275 | 3,360 | 4,800 |
| 2013/08/30 | 3,370 | 3,375 | 3,270 | 3,290 | 17,900 |
| 2013/08/29 | 3,260 | 3,275 | 3,225 | 3,230 | 5,600 |
| 2013/08/28 | 3,270 | 3,315 | 3,245 | 3,250 | 18,100 |
| 2013/08/27 | 3,325 | 3,370 | 3,305 | 3,360 | 5,900 |
| 2013/08/26 | 3,395 | 3,400 | 3,340 | 3,385 | 4,700 |
| 2013/08/23 | 3,335 | 3,345 | 3,310 | 3,345 | 9,000 |
| 2013/08/22 | 3,240 | 3,310 | 3,215 | 3,275 | 8,300 |
| 2013/08/21 | 3,265 | 3,265 | 3,205 | 3,220 | 9,800 |
| 2013/08/20 | 3,350 | 3,350 | 3,265 | 3,265 | 10,100 |
| 2013/08/19 | 3,430 | 3,435 | 3,320 | 3,350 | 9,300 |
| 2013/08/16 | 3,440 | 3,445 | 3,415 | 3,425 | 6,900 |
| 2013/08/15 | 3,500 | 3,500 | 3,430 | 3,440 | 5,700 |
| 2013/08/14 | 3,510 | 3,525 | 3,455 | 3,495 | 6,300 |
| 2013/08/13 | 3,495 | 3,500 | 3,430 | 3,470 | 11,900 |
| 2013/08/12 | 3,580 | 3,580 | 3,430 | 3,465 | 10,900 |
| 2013/08/09 | 3,435 | 3,595 | 3,420 | 3,565 | 20,700 |
| 2013/08/08 | 3,550 | 3,595 | 3,450 | 3,470 | 11,300 |
| 2013/08/07 | 3,700 | 3,700 | 3,570 | 3,575 | 9,300 |
| 2013/08/06 | 3,680 | 3,710 | 3,625 | 3,700 | 10,100 |
| 2013/08/05 | 3,770 | 3,770 | 3,635 | 3,750 | 8,000 |
| 2013/08/02 | 3,650 | 3,775 | 3,650 | 3,775 | 8,800 |
| 2013/08/01 | 3,600 | 3,635 | 3,540 | 3,630 | 9,400 |
| 2013/07/31 | 3,600 | 3,605 | 3,540 | 3,565 | 11,000 |
| 2013/07/30 | 3,660 | 3,660 | 3,550 | 3,600 | 23,900 |
| 2013/07/29 | 3,750 | 3,750 | 3,635 | 3,655 | 14,100 |
| 2013/07/26 | 3,845 | 3,870 | 3,790 | 3,815 | 11,800 |
| 2013/07/25 | 3,915 | 3,915 | 3,865 | 3,885 | 14,500 |
| 2013/07/24 | 3,950 | 3,950 | 3,900 | 3,910 | 6,900 |
| 2013/07/23 | 3,945 | 3,965 | 3,880 | 3,950 | 23,800 |
| 2013/07/22 | 3,880 | 3,970 | 3,855 | 3,955 | 12,400 |
| 2013/07/19 | 3,940 | 3,975 | 3,830 | 3,845 | 22,700 |
| 2013/07/18 | 3,980 | 4,000 | 3,935 | 3,945 | 26,800 |
| 2013/07/17 | 3,900 | 3,980 | 3,880 | 3,955 | 22,700 |
| 2013/07/16 | 3,930 | 3,950 | 3,900 | 3,920 | 17,700 |
| 2013/07/12 | 3,875 | 3,900 | 3,855 | 3,890 | 12,800 |
| 2013/07/11 | 3,910 | 3,920 | 3,855 | 3,875 | 18,600 |
| 2013/07/10 | 3,800 | 3,960 | 3,800 | 3,895 | 41,000 |
| 2013/07/09 | 3,640 | 3,995 | 3,640 | 3,895 | 104,700 |
| 2013/07/08 | 3,550 | 3,580 | 3,500 | 3,500 | 16,900 |
| 2013/07/05 | 3,480 | 3,500 | 3,460 | 3,485 | 11,200 |
| 2013/07/04 | 3,475 | 3,480 | 3,395 | 3,470 | 25,400 |
| 2013/07/03 | 3,455 | 3,495 | 3,435 | 3,450 | 19,300 |
| 2013/07/02 | 3,450 | 3,465 | 3,355 | 3,415 | 27,600 |
| 2013/07/01 | 3,240 | 3,315 | 3,220 | 3,315 | 11,300 |
| 2013/06/28 | 3,100 | 3,200 | 3,100 | 3,200 | 23,700 |
| 2013/06/27 | 3,050 | 3,090 | 3,025 | 3,090 | 13,700 |
| 2013/06/26 | 3,125 | 3,130 | 3,030 | 3,065 | 17,100 |
| 2013/06/25 | 3,140 | 3,150 | 3,060 | 3,125 | 36,500 |
| 2013/06/24 | 3,210 | 3,220 | 3,085 | 3,140 | 21,000 |
| 2013/06/21 | 3,100 | 3,225 | 3,040 | 3,210 | 21,800 |
| 2013/06/20 | 3,195 | 3,205 | 3,100 | 3,130 | 32,600 |
| 2013/06/19 | 3,240 | 3,290 | 3,200 | 3,210 | 11,000 |
| 2013/06/18 | 3,300 | 3,300 | 3,185 | 3,230 | 12,600 |
| 2013/06/17 | 3,095 | 3,315 | 3,000 | 3,300 | 17,200 |
| 2013/06/14 | 3,190 | 3,275 | 3,120 | 3,125 | 38,500 |
| 2013/06/13 | 3,200 | 3,220 | 3,145 | 3,160 | 23,200 |
| 2013/06/12 | 3,160 | 3,300 | 3,150 | 3,285 | 14,900 |
| 2013/06/11 | 3,380 | 3,395 | 3,280 | 3,285 | 26,600 |
| 2013/06/10 | 3,260 | 3,375 | 3,260 | 3,360 | 32,000 |
| 2013/06/07 | 3,145 | 3,185 | 3,025 | 3,140 | 42,200 |
| 2013/06/06 | 3,355 | 3,410 | 3,230 | 3,255 | 41,400 |
| 2013/06/05 | 3,470 | 3,620 | 3,430 | 3,455 | 45,700 |
| 2013/06/04 | 3,400 | 3,495 | 3,285 | 3,470 | 59,600 |
| 2013/06/03 | 3,600 | 3,680 | 3,505 | 3,525 | 44,300 |
| 2013/05/31 | 3,795 | 3,795 | 3,610 | 3,675 | 37,000 |
| 2013/05/30 | 3,790 | 3,835 | 3,685 | 3,705 | 48,800 |
| 2013/05/29 | 3,730 | 3,895 | 3,725 | 3,815 | 121,400 |
| 2013/05/28 | 3,800 | 3,885 | 3,770 | 3,865 | 197,100 |
| 2013/05/27 | 3,910 | 3,995 | 3,845 | 3,940 | 63,100 |
| 2013/05/24 | 4,040 | 4,125 | 3,900 | 3,960 | 59,100 |
| 2013/05/23 | 4,205 | 4,225 | 4,040 | 4,040 | 62,600 |
| 2013/05/22 | 4,275 | 4,275 | 4,210 | 4,220 | 25,700 |
| 2013/05/21 | 4,305 | 4,310 | 4,230 | 4,275 | 33,800 |
| 2013/05/20 | 4,360 | 4,380 | 4,310 | 4,340 | 23,600 |
| 2013/05/17 | 4,090 | 4,375 | 4,080 | 4,345 | 58,700 |
| 2013/05/16 | 4,285 | 4,285 | 4,030 | 4,140 | 50,000 |
| 2013/05/15 | 4,310 | 4,340 | 4,280 | 4,295 | 24,600 |
| 2013/05/14 | 4,360 | 4,375 | 4,310 | 4,320 | 29,700 |
| 2013/05/13 | 4,445 | 4,445 | 4,350 | 4,360 | 35,800 |
| 2013/05/10 | 4,400 | 4,450 | 4,395 | 4,435 | 25,000 |
| 2013/05/09 | 4,460 | 4,470 | 4,380 | 4,390 | 31,100 |
| 2013/05/08 | 4,485 | 4,485 | 4,440 | 4,460 | 29,000 |
| 2013/05/07 | 4,375 | 4,445 | 4,360 | 4,445 | 39,900 |
| 2013/05/02 | 4,370 | 4,380 | 4,325 | 4,350 | 26,300 |
| 2013/05/01 | 4,320 | 4,380 | 4,305 | 4,370 | 32,400 |
| 2013/04/30 | 4,300 | 4,355 | 4,300 | 4,325 | 25,500 |
| 2013/04/26 | 4,350 | 4,370 | 4,280 | 4,285 | 33,200 |
| 2013/04/25 | 4,365 | 4,385 | 4,250 | 4,310 | 50,100 |
| 2013/04/24 | 4,255 | 4,360 | 4,255 | 4,360 | 51,700 |
| 2013/04/23 | 4,155 | 4,200 | 4,105 | 4,200 | 54,600 |
| 2013/04/22 | 4,100 | 4,170 | 4,090 | 4,135 | 41,500 |
| 2013/04/19 | 4,050 | 4,055 | 4,010 | 4,045 | 34,300 |
| 2013/04/18 | 4,000 | 4,070 | 3,925 | 4,020 | 46,100 |
| 2013/04/17 | 3,980 | 3,995 | 3,950 | 3,980 | 15,900 |
| 2013/04/16 | 3,940 | 3,990 | 3,870 | 3,910 | 47,400 |
| 2013/04/15 | 3,930 | 3,995 | 3,925 | 3,970 | 12,800 |
| 2013/04/12 | 4,000 | 4,025 | 3,955 | 3,965 | 42,100 |
| 2013/04/11 | 4,100 | 4,135 | 4,005 | 4,015 | 46,500 |
| 2013/04/10 | 4,100 | 4,115 | 4,045 | 4,080 | 26,900 |
| 2013/04/09 | 3,905 | 4,180 | 3,905 | 4,100 | 77,800 |
| 2013/04/08 | 3,855 | 3,930 | 3,830 | 3,895 | 55,700 |
| 2013/04/05 | 3,720 | 3,780 | 3,665 | 3,780 | 59,200 |
| 2013/04/04 | 3,570 | 3,715 | 3,535 | 3,715 | 35,600 |
| 2013/04/03 | 3,555 | 3,640 | 3,550 | 3,630 | 25,000 |
| 2013/04/02 | 3,600 | 3,615 | 3,520 | 3,555 | 26,100 |
| 2013/04/01 | 3,695 | 3,695 | 3,610 | 3,615 | 25,500 |
| 2013/03/29 | 3,725 | 3,730 | 3,655 | 3,680 | 29,500 |
| 2013/03/28 | 3,695 | 3,735 | 3,665 | 3,725 | 22,900 |
| 2013/03/27 | 3,675 | 3,675 | 3,630 | 3,655 | 31,700 |
| 2013/03/26 | 3,690 | 3,715 | 3,655 | 3,670 | 15,300 |
| 2013/03/25 | 3,750 | 3,760 | 3,665 | 3,670 | 27,900 |
| 2013/03/22 | 3,675 | 3,965 | 3,670 | 3,750 | 51,500 |
| 2013/03/21 | 3,490 | 3,650 | 3,490 | 3,575 | 33,300 |
| 2013/03/19 | 3,450 | 3,505 | 3,440 | 3,470 | 18,700 |
| 2013/03/18 | 3,340 | 3,525 | 3,330 | 3,455 | 60,400 |
| 2013/03/15 | 3,150 | 3,295 | 3,140 | 3,290 | 41,900 |
| 2013/03/14 | 3,080 | 3,125 | 3,070 | 3,115 | 8,400 |
| 2013/03/13 | 3,125 | 3,130 | 3,075 | 3,075 | 9,600 |
| 2013/03/12 | 3,200 | 3,200 | 3,110 | 3,110 | 13,300 |
| 2013/03/11 | 3,125 | 3,185 | 3,100 | 3,175 | 16,400 |
| 2013/03/08 | 3,080 | 3,115 | 3,075 | 3,085 | 34,900 |
| 2013/03/07 | 3,015 | 3,055 | 3,005 | 3,045 | 16,500 |
| 2013/03/06 | 3,005 | 3,015 | 3,000 | 3,015 | 9,400 |
| 2013/03/05 | 3,020 | 3,020 | 3,000 | 3,010 | 10,200 |
| 2013/03/04 | 3,020 | 3,025 | 3,015 | 3,015 | 11,900 |
| 2013/03/01 | 2,980 | 3,060 | 2,980 | 3,020 | 19,800 |
| 2013/02/28 | 2,960 | 3,025 | 2,955 | 2,995 | 30,600 |
| 2013/02/27 | 2,964 | 2,964 | 2,924 | 2,940 | 24,600 |
| 2013/02/26 | 2,911 | 2,994 | 2,906 | 2,964 | 14,200 |
| 2013/02/25 | 2,927 | 2,961 | 2,918 | 2,959 | 24,000 |
| 2013/02/22 | 2,906 | 2,931 | 2,880 | 2,883 | 24,900 |
| 2013/02/21 | 2,958 | 2,967 | 2,906 | 2,911 | 26,500 |
| 2013/02/20 | 2,908 | 2,960 | 2,905 | 2,958 | 14,700 |
| 2013/02/19 | 2,853 | 2,920 | 2,851 | 2,908 | 9,400 |
| 2013/02/18 | 2,746 | 2,858 | 2,746 | 2,856 | 17,400 |
| 2013/02/15 | 2,800 | 2,801 | 2,750 | 2,774 | 16,700 |
| 2013/02/14 | 2,910 | 2,910 | 2,828 | 2,828 | 20,800 |
| 2013/02/13 | 2,951 | 2,966 | 2,886 | 2,914 | 16,700 |
| 2013/02/12 | 3,000 | 3,000 | 2,936 | 2,951 | 13,000 |
| 2013/02/08 | 2,959 | 2,960 | 2,931 | 2,932 | 12,400 |
| 2013/02/07 | 2,949 | 2,965 | 2,949 | 2,952 | 13,100 |
| 2013/02/06 | 2,943 | 2,991 | 2,938 | 2,977 | 14,100 |
| 2013/02/05 | 2,976 | 2,976 | 2,930 | 2,930 | 14,000 |
| 2013/02/04 | 2,999 | 3,000 | 2,978 | 2,980 | 13,100 |
| 2013/02/01 | 2,974 | 3,015 | 2,946 | 2,982 | 16,900 |
| 2013/01/31 | 2,950 | 2,950 | 2,932 | 2,942 | 11,900 |
| 2013/01/30 | 2,910 | 2,928 | 2,909 | 2,922 | 12,700 |
| 2013/01/29 | 2,939 | 2,940 | 2,902 | 2,902 | 12,600 |
| 2013/01/28 | 2,981 | 2,988 | 2,943 | 2,943 | 10,200 |
| 2013/01/25 | 2,925 | 3,050 | 2,906 | 2,950 | 43,900 |
| 2013/01/24 | 2,835 | 2,929 | 2,835 | 2,929 | 13,800 |
| 2013/01/23 | 2,900 | 2,900 | 2,834 | 2,850 | 30,600 |
| 2013/01/22 | 2,880 | 2,923 | 2,880 | 2,885 | 20,300 |
| 2013/01/21 | 2,849 | 2,883 | 2,848 | 2,872 | 22,900 |
| 2013/01/18 | 2,830 | 2,847 | 2,828 | 2,846 | 17,300 |
| 2013/01/17 | 2,816 | 2,848 | 2,815 | 2,817 | 21,100 |
| 2013/01/16 | 2,905 | 2,915 | 2,843 | 2,850 | 31,800 |
| 2013/01/15 | 2,790 | 2,930 | 2,771 | 2,904 | 36,200 |
| 2013/01/11 | 2,669 | 2,800 | 2,669 | 2,800 | 31,500 |
| 2013/01/10 | 2,585 | 2,650 | 2,575 | 2,647 | 20,400 |
| 2013/01/09 | 2,522 | 2,589 | 2,522 | 2,581 | 26,000 |
| 2013/01/08 | 2,524 | 2,540 | 2,486 | 2,490 | 15,200 |
| 2013/01/07 | 2,519 | 2,550 | 2,519 | 2,523 | 10,800 |
| 2013/01/04 | 2,461 | 2,591 | 2,461 | 2,518 | 31,900 |