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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,870 | 3,890 | 3,810 | 3,875 | 65,400 |
| 2020/12/29 | 3,800 | 3,865 | 3,775 | 3,855 | 74,100 |
| 2020/12/28 | 3,790 | 3,820 | 3,765 | 3,780 | 70,900 |
| 2020/12/25 | 3,790 | 3,790 | 3,730 | 3,760 | 40,400 |
| 2020/12/24 | 3,715 | 3,750 | 3,700 | 3,750 | 34,500 |
| 2020/12/23 | 3,620 | 3,695 | 3,615 | 3,680 | 43,600 |
| 2020/12/22 | 3,660 | 3,670 | 3,605 | 3,615 | 51,700 |
| 2020/12/21 | 3,715 | 3,740 | 3,665 | 3,680 | 61,800 |
| 2020/12/18 | 3,700 | 3,755 | 3,685 | 3,735 | 50,200 |
| 2020/12/17 | 3,695 | 3,720 | 3,650 | 3,715 | 34,200 |
| 2020/12/16 | 3,835 | 3,835 | 3,700 | 3,705 | 71,800 |
| 2020/12/15 | 3,770 | 3,840 | 3,710 | 3,800 | 70,100 |
| 2020/12/14 | 3,850 | 3,880 | 3,780 | 3,780 | 69,200 |
| 2020/12/11 | 3,845 | 3,900 | 3,810 | 3,885 | 79,100 |
| 2020/12/10 | 3,790 | 3,815 | 3,750 | 3,805 | 52,400 |
| 2020/12/09 | 3,715 | 3,830 | 3,710 | 3,830 | 82,700 |
| 2020/12/08 | 3,750 | 3,775 | 3,715 | 3,715 | 147,900 |
| 2020/12/07 | 3,830 | 3,830 | 3,760 | 3,800 | 79,400 |
| 2020/12/04 | 3,705 | 3,810 | 3,705 | 3,810 | 81,100 |
| 2020/12/03 | 3,645 | 3,735 | 3,640 | 3,715 | 73,100 |
| 2020/12/02 | 3,740 | 3,750 | 3,640 | 3,660 | 111,300 |
| 2020/12/01 | 3,690 | 3,765 | 3,670 | 3,725 | 150,500 |
| 2020/11/30 | 3,760 | 3,760 | 3,690 | 3,710 | 99,800 |
| 2020/11/27 | 3,845 | 3,855 | 3,760 | 3,790 | 121,300 |
| 2020/11/26 | 3,670 | 3,830 | 3,665 | 3,810 | 125,200 |
| 2020/11/25 | 3,680 | 3,710 | 3,650 | 3,670 | 95,100 |
| 2020/11/24 | 3,720 | 3,750 | 3,665 | 3,675 | 72,400 |
| 2020/11/20 | 3,675 | 3,710 | 3,645 | 3,675 | 62,500 |
| 2020/11/19 | 3,640 | 3,675 | 3,615 | 3,675 | 72,100 |
| 2020/11/18 | 3,615 | 3,680 | 3,610 | 3,660 | 65,000 |
| 2020/11/17 | 3,675 | 3,700 | 3,525 | 3,675 | 88,900 |
| 2020/11/16 | 3,720 | 3,760 | 3,680 | 3,685 | 109,300 |
| 2020/11/13 | 3,785 | 3,805 | 3,705 | 3,730 | 99,200 |
| 2020/11/12 | 3,775 | 3,785 | 3,725 | 3,785 | 55,700 |
| 2020/11/11 | 3,735 | 3,760 | 3,700 | 3,760 | 105,600 |
| 2020/11/10 | 3,725 | 3,725 | 3,645 | 3,695 | 127,600 |
| 2020/11/09 | 3,685 | 3,735 | 3,660 | 3,685 | 66,100 |
| 2020/11/06 | 3,570 | 3,640 | 3,560 | 3,615 | 74,200 |
| 2020/11/05 | 3,525 | 3,585 | 3,510 | 3,560 | 139,900 |
| 2020/11/04 | 3,535 | 3,545 | 3,475 | 3,520 | 107,200 |
| 2020/11/02 | 3,430 | 3,530 | 3,430 | 3,495 | 96,400 |
| 2020/10/30 | 3,480 | 3,480 | 3,370 | 3,370 | 95,100 |
| 2020/10/29 | 3,435 | 3,505 | 3,425 | 3,480 | 124,800 |
| 2020/10/28 | 3,325 | 3,425 | 3,320 | 3,415 | 83,600 |
| 2020/10/27 | 3,320 | 3,370 | 3,295 | 3,370 | 61,100 |
| 2020/10/26 | 3,330 | 3,355 | 3,320 | 3,345 | 28,300 |
| 2020/10/23 | 3,355 | 3,365 | 3,305 | 3,320 | 35,500 |
| 2020/10/22 | 3,450 | 3,450 | 3,360 | 3,360 | 49,700 |
| 2020/10/21 | 3,470 | 3,505 | 3,460 | 3,470 | 38,500 |
| 2020/10/20 | 3,440 | 3,465 | 3,420 | 3,440 | 50,500 |
| 2020/10/19 | 3,420 | 3,475 | 3,400 | 3,465 | 50,200 |
| 2020/10/16 | 3,390 | 3,440 | 3,350 | 3,395 | 60,100 |
| 2020/10/15 | 3,480 | 3,505 | 3,390 | 3,390 | 47,600 |
| 2020/10/14 | 3,480 | 3,530 | 3,475 | 3,500 | 56,400 |
| 2020/10/13 | 3,520 | 3,540 | 3,490 | 3,505 | 40,300 |
| 2020/10/12 | 3,570 | 3,595 | 3,485 | 3,515 | 53,300 |
| 2020/10/09 | 3,615 | 3,615 | 3,535 | 3,570 | 67,500 |
| 2020/10/08 | 3,545 | 3,615 | 3,520 | 3,600 | 100,700 |
| 2020/10/07 | 3,550 | 3,610 | 3,515 | 3,535 | 120,300 |
| 2020/10/06 | 3,710 | 3,710 | 3,485 | 3,535 | 256,300 |
| 2020/10/05 | 3,675 | 3,730 | 3,665 | 3,705 | 111,800 |
| 2020/10/02 | 3,685 | 3,710 | 3,635 | 3,670 | 129,200 |
| 2020/09/30 | 3,880 | 3,880 | 3,685 | 3,685 | 85,600 |
| 2020/09/29 | 3,895 | 3,905 | 3,825 | 3,875 | 50,200 |
| 2020/09/28 | 3,885 | 3,925 | 3,850 | 3,900 | 87,500 |
| 2020/09/25 | 3,775 | 3,870 | 3,775 | 3,865 | 78,300 |
| 2020/09/24 | 3,755 | 3,790 | 3,735 | 3,760 | 53,100 |
| 2020/09/23 | 3,680 | 3,790 | 3,675 | 3,755 | 61,900 |
| 2020/09/18 | 3,680 | 3,735 | 3,670 | 3,725 | 95,100 |
| 2020/09/17 | 3,675 | 3,690 | 3,630 | 3,680 | 24,500 |
| 2020/09/16 | 3,615 | 3,680 | 3,615 | 3,680 | 40,900 |
| 2020/09/15 | 3,710 | 3,720 | 3,600 | 3,600 | 39,400 |
| 2020/09/14 | 3,740 | 3,770 | 3,700 | 3,755 | 50,300 |
| 2020/09/11 | 3,630 | 3,680 | 3,570 | 3,680 | 51,600 |
| 2020/09/10 | 3,645 | 3,650 | 3,610 | 3,615 | 55,800 |
| 2020/09/09 | 3,590 | 3,615 | 3,540 | 3,595 | 54,100 |
| 2020/09/08 | 3,590 | 3,625 | 3,550 | 3,620 | 52,500 |
| 2020/09/07 | 3,680 | 3,690 | 3,585 | 3,600 | 39,400 |
| 2020/09/04 | 3,730 | 3,770 | 3,680 | 3,680 | 50,900 |
| 2020/09/03 | 3,870 | 3,880 | 3,780 | 3,780 | 32,900 |
| 2020/09/02 | 3,770 | 3,815 | 3,745 | 3,805 | 39,500 |
| 2020/09/01 | 3,810 | 3,815 | 3,735 | 3,765 | 33,600 |
| 2020/08/31 | 3,825 | 3,860 | 3,800 | 3,825 | 33,400 |
| 2020/08/28 | 3,805 | 3,855 | 3,750 | 3,795 | 83,300 |
| 2020/08/27 | 3,875 | 3,890 | 3,815 | 3,830 | 27,000 |
| 2020/08/26 | 3,905 | 3,905 | 3,840 | 3,855 | 34,000 |
| 2020/08/25 | 3,870 | 3,950 | 3,860 | 3,910 | 75,000 |
| 2020/08/24 | 3,870 | 3,910 | 3,820 | 3,840 | 90,100 |
| 2020/08/21 | 3,915 | 3,930 | 3,875 | 3,885 | 21,400 |
| 2020/08/20 | 3,870 | 3,930 | 3,870 | 3,915 | 22,500 |
| 2020/08/19 | 3,950 | 3,950 | 3,895 | 3,910 | 29,100 |
| 2020/08/18 | 3,840 | 3,965 | 3,820 | 3,950 | 41,600 |
| 2020/08/17 | 3,940 | 3,985 | 3,875 | 3,880 | 47,200 |
| 2020/08/14 | 3,960 | 3,980 | 3,915 | 3,940 | 48,600 |
| 2020/08/13 | 3,990 | 3,990 | 3,920 | 3,965 | 125,000 |
| 2020/08/12 | 3,775 | 3,900 | 3,760 | 3,900 | 95,600 |
| 2020/08/11 | 3,705 | 3,805 | 3,660 | 3,775 | 104,000 |
| 2020/08/07 | 3,700 | 3,720 | 3,645 | 3,655 | 73,500 |
| 2020/08/06 | 3,790 | 3,790 | 3,715 | 3,715 | 55,400 |
| 2020/08/05 | 3,850 | 3,850 | 3,785 | 3,790 | 46,800 |
| 2020/08/04 | 3,885 | 3,910 | 3,820 | 3,820 | 65,300 |
| 2020/08/03 | 3,865 | 3,885 | 3,775 | 3,835 | 52,800 |
| 2020/07/31 | 3,900 | 3,915 | 3,795 | 3,795 | 145,200 |
| 2020/07/30 | 3,745 | 3,810 | 3,715 | 3,800 | 90,400 |
| 2020/07/29 | 3,695 | 3,750 | 3,670 | 3,745 | 61,300 |
| 2020/07/28 | 3,750 | 3,750 | 3,685 | 3,690 | 49,000 |
| 2020/07/27 | 3,685 | 3,735 | 3,655 | 3,735 | 77,900 |
| 2020/07/22 | 3,740 | 3,740 | 3,665 | 3,685 | 53,500 |
| 2020/07/21 | 3,750 | 3,755 | 3,680 | 3,720 | 101,400 |
| 2020/07/20 | 3,630 | 3,690 | 3,610 | 3,690 | 84,500 |
| 2020/07/17 | 3,580 | 3,645 | 3,555 | 3,595 | 110,500 |
| 2020/07/16 | 3,675 | 3,705 | 3,530 | 3,575 | 152,500 |
| 2020/07/15 | 3,725 | 3,760 | 3,645 | 3,745 | 132,900 |
| 2020/07/14 | 3,430 | 3,750 | 3,350 | 3,730 | 285,200 |
| 2020/07/13 | 3,390 | 3,495 | 3,355 | 3,475 | 120,200 |
| 2020/07/10 | 3,335 | 3,380 | 3,315 | 3,320 | 57,500 |
| 2020/07/09 | 3,350 | 3,375 | 3,290 | 3,335 | 85,400 |
| 2020/07/08 | 3,365 | 3,450 | 3,345 | 3,345 | 54,200 |
| 2020/07/07 | 3,350 | 3,390 | 3,315 | 3,380 | 58,300 |
| 2020/07/06 | 3,315 | 3,370 | 3,310 | 3,355 | 55,500 |
| 2020/07/03 | 3,240 | 3,295 | 3,220 | 3,295 | 60,400 |
| 2020/07/02 | 3,260 | 3,260 | 3,190 | 3,220 | 129,000 |
| 2020/07/01 | 3,325 | 3,340 | 3,250 | 3,265 | 80,000 |
| 2020/06/30 | 3,460 | 3,465 | 3,350 | 3,350 | 85,000 |
| 2020/06/29 | 3,330 | 3,440 | 3,330 | 3,430 | 111,700 |
| 2020/06/26 | 3,325 | 3,375 | 3,295 | 3,365 | 74,700 |
| 2020/06/25 | 3,285 | 3,330 | 3,260 | 3,275 | 87,900 |
| 2020/06/24 | 3,320 | 3,335 | 3,280 | 3,295 | 74,100 |
| 2020/06/23 | 3,355 | 3,355 | 3,305 | 3,330 | 54,700 |
| 2020/06/22 | 3,330 | 3,360 | 3,310 | 3,350 | 56,900 |
| 2020/06/19 | 3,390 | 3,390 | 3,330 | 3,330 | 153,800 |
| 2020/06/18 | 3,350 | 3,375 | 3,330 | 3,355 | 71,400 |
| 2020/06/17 | 3,400 | 3,445 | 3,375 | 3,400 | 107,400 |
| 2020/06/16 | 3,485 | 3,485 | 3,305 | 3,395 | 201,700 |
| 2020/06/15 | 3,405 | 3,465 | 3,385 | 3,420 | 134,200 |
| 2020/06/12 | 3,405 | 3,450 | 3,370 | 3,410 | 182,400 |
| 2020/06/11 | 3,540 | 3,560 | 3,460 | 3,475 | 115,300 |
| 2020/06/10 | 3,465 | 3,535 | 3,440 | 3,515 | 125,600 |
| 2020/06/09 | 3,410 | 3,460 | 3,390 | 3,440 | 80,200 |
| 2020/06/08 | 3,455 | 3,455 | 3,355 | 3,395 | 119,600 |
| 2020/06/05 | 3,545 | 3,550 | 3,455 | 3,455 | 83,000 |
| 2020/06/04 | 3,485 | 3,540 | 3,465 | 3,535 | 136,300 |
| 2020/06/03 | 3,500 | 3,500 | 3,430 | 3,450 | 113,400 |
| 2020/06/02 | 3,455 | 3,490 | 3,430 | 3,485 | 111,700 |
| 2020/06/01 | 3,440 | 3,465 | 3,370 | 3,450 | 130,800 |
| 2020/05/29 | 3,285 | 3,435 | 3,285 | 3,410 | 252,500 |
| 2020/05/28 | 3,235 | 3,295 | 3,190 | 3,295 | 755,700 |
| 2020/05/27 | 3,265 | 3,285 | 3,220 | 3,255 | 596,100 |
| 2020/05/26 | 3,290 | 3,305 | 3,225 | 3,255 | 275,200 |
| 2020/05/25 | 3,280 | 3,315 | 3,245 | 3,275 | 713,800 |
| 2020/05/22 | 3,245 | 3,285 | 3,235 | 3,240 | 264,900 |
| 2020/05/21 | 3,175 | 3,265 | 3,160 | 3,250 | 372,900 |
| 2020/05/20 | 3,145 | 3,185 | 3,125 | 3,170 | 157,700 |
| 2020/05/19 | 3,195 | 3,205 | 3,110 | 3,120 | 201,700 |
| 2020/05/18 | 3,105 | 3,175 | 3,105 | 3,170 | 193,200 |
| 2020/05/15 | 3,030 | 3,095 | 3,020 | 3,095 | 261,500 |
| 2020/05/14 | 3,060 | 3,075 | 3,020 | 3,020 | 121,200 |
| 2020/05/13 | 3,060 | 3,090 | 3,050 | 3,075 | 116,100 |
| 2020/05/12 | 3,060 | 3,100 | 3,060 | 3,075 | 242,600 |
| 2020/05/11 | 3,115 | 3,115 | 3,065 | 3,075 | 262,700 |
| 2020/05/08 | 3,100 | 3,145 | 3,060 | 3,100 | 138,200 |
| 2020/05/07 | 3,040 | 3,085 | 3,030 | 3,080 | 112,500 |
| 2020/05/01 | 3,070 | 3,145 | 3,060 | 3,085 | 178,600 |
| 2020/04/30 | 3,200 | 3,220 | 3,060 | 3,065 | 241,300 |
| 2020/04/28 | 3,200 | 3,200 | 3,095 | 3,195 | 226,700 |
| 2020/04/27 | 3,245 | 3,300 | 3,235 | 3,245 | 142,800 |
| 2020/04/24 | 3,155 | 3,235 | 3,105 | 3,230 | 139,700 |
| 2020/04/23 | 3,170 | 3,190 | 3,125 | 3,150 | 98,700 |
| 2020/04/22 | 3,100 | 3,170 | 3,085 | 3,145 | 103,900 |
| 2020/04/21 | 3,095 | 3,160 | 3,095 | 3,125 | 107,000 |
| 2020/04/20 | 3,020 | 3,115 | 3,010 | 3,105 | 88,700 |
| 2020/04/17 | 3,090 | 3,115 | 3,020 | 3,050 | 117,500 |
| 2020/04/16 | 2,921 | 3,045 | 2,921 | 3,045 | 148,000 |
| 2020/04/15 | 2,881 | 2,940 | 2,875 | 2,912 | 127,200 |
| 2020/04/14 | 2,858 | 2,905 | 2,843 | 2,894 | 112,500 |
| 2020/04/13 | 2,811 | 2,867 | 2,794 | 2,835 | 98,400 |
| 2020/04/10 | 2,771 | 2,818 | 2,708 | 2,811 | 121,300 |
| 2020/04/09 | 2,783 | 2,827 | 2,697 | 2,771 | 117,000 |
| 2020/04/08 | 2,712 | 2,862 | 2,690 | 2,791 | 200,400 |
| 2020/04/07 | 2,808 | 2,836 | 2,695 | 2,719 | 209,000 |
| 2020/04/06 | 2,574 | 2,688 | 2,570 | 2,681 | 132,600 |
| 2020/04/03 | 2,601 | 2,646 | 2,523 | 2,553 | 100,700 |
| 2020/04/02 | 2,620 | 2,654 | 2,592 | 2,605 | 109,900 |
| 2020/04/01 | 2,646 | 2,723 | 2,606 | 2,617 | 121,500 |
| 2020/03/31 | 2,716 | 2,737 | 2,678 | 2,706 | 144,400 |
| 2020/03/30 | 2,693 | 2,723 | 2,644 | 2,716 | 174,600 |
| 2020/03/27 | 2,700 | 2,724 | 2,657 | 2,723 | 307,600 |
| 2020/03/26 | 2,569 | 2,675 | 2,488 | 2,650 | 170,400 |
| 2020/03/25 | 2,590 | 2,638 | 2,514 | 2,599 | 297,600 |
| 2020/03/24 | 2,700 | 2,725 | 2,550 | 2,589 | 127,300 |
| 2020/03/23 | 2,700 | 2,718 | 2,616 | 2,667 | 214,000 |
| 2020/03/19 | 2,560 | 2,773 | 2,542 | 2,768 | 159,400 |
| 2020/03/18 | 2,353 | 2,561 | 2,353 | 2,474 | 143,700 |
| 2020/03/17 | 2,172 | 2,357 | 2,148 | 2,337 | 186,500 |
| 2020/03/16 | 2,265 | 2,313 | 2,207 | 2,211 | 131,800 |
| 2020/03/13 | 2,295 | 2,318 | 2,171 | 2,248 | 197,500 |
| 2020/03/12 | 2,386 | 2,401 | 2,316 | 2,345 | 149,100 |
| 2020/03/11 | 2,409 | 2,471 | 2,409 | 2,424 | 149,500 |
| 2020/03/10 | 2,393 | 2,431 | 2,325 | 2,426 | 183,200 |
| 2020/03/09 | 2,452 | 2,492 | 2,398 | 2,420 | 107,200 |
| 2020/03/06 | 2,516 | 2,541 | 2,482 | 2,499 | 90,000 |
| 2020/03/05 | 2,549 | 2,549 | 2,523 | 2,528 | 66,000 |
| 2020/03/04 | 2,521 | 2,558 | 2,501 | 2,519 | 65,700 |
| 2020/03/03 | 2,610 | 2,610 | 2,527 | 2,539 | 94,900 |
| 2020/03/02 | 2,444 | 2,593 | 2,441 | 2,569 | 114,200 |
| 2020/02/28 | 2,462 | 2,485 | 2,435 | 2,444 | 111,600 |
| 2020/02/27 | 2,532 | 2,532 | 2,502 | 2,512 | 67,300 |
| 2020/02/26 | 2,549 | 2,566 | 2,532 | 2,550 | 73,300 |
| 2020/02/25 | 2,600 | 2,611 | 2,558 | 2,570 | 84,400 |
| 2020/02/21 | 2,687 | 2,703 | 2,669 | 2,684 | 38,200 |
| 2020/02/20 | 2,774 | 2,792 | 2,711 | 2,717 | 41,200 |
| 2020/02/19 | 2,769 | 2,788 | 2,764 | 2,766 | 54,200 |
| 2020/02/18 | 2,817 | 2,817 | 2,754 | 2,776 | 40,600 |
| 2020/02/17 | 2,824 | 2,829 | 2,798 | 2,812 | 49,500 |
| 2020/02/14 | 2,873 | 2,873 | 2,836 | 2,858 | 36,700 |
| 2020/02/13 | 2,905 | 2,905 | 2,862 | 2,885 | 32,800 |
| 2020/02/12 | 2,910 | 2,911 | 2,871 | 2,901 | 38,200 |
| 2020/02/10 | 2,874 | 2,913 | 2,870 | 2,906 | 80,200 |
| 2020/02/07 | 2,925 | 2,925 | 2,874 | 2,883 | 36,600 |
| 2020/02/06 | 2,927 | 2,948 | 2,923 | 2,925 | 79,000 |
| 2020/02/05 | 2,896 | 2,905 | 2,882 | 2,904 | 61,500 |
| 2020/02/04 | 2,809 | 2,856 | 2,797 | 2,854 | 68,800 |
| 2020/02/03 | 2,711 | 2,829 | 2,702 | 2,813 | 137,300 |
| 2020/01/31 | 2,755 | 2,799 | 2,743 | 2,746 | 129,100 |
| 2020/01/30 | 2,832 | 2,832 | 2,745 | 2,752 | 597,700 |
| 2020/01/29 | 2,852 | 2,896 | 2,840 | 2,870 | 205,400 |
| 2020/01/28 | 2,824 | 2,835 | 2,792 | 2,832 | 80,500 |
| 2020/01/27 | 2,811 | 2,843 | 2,793 | 2,837 | 63,100 |
| 2020/01/24 | 2,871 | 2,875 | 2,847 | 2,847 | 71,400 |
| 2020/01/23 | 2,900 | 2,900 | 2,862 | 2,878 | 82,100 |
| 2020/01/22 | 2,914 | 2,926 | 2,901 | 2,926 | 87,200 |
| 2020/01/21 | 2,937 | 2,956 | 2,906 | 2,915 | 119,500 |
| 2020/01/20 | 2,950 | 2,958 | 2,923 | 2,923 | 102,300 |
| 2020/01/17 | 2,941 | 2,974 | 2,932 | 2,972 | 101,400 |
| 2020/01/16 | 2,924 | 2,926 | 2,879 | 2,918 | 113,400 |
| 2020/01/15 | 2,915 | 2,991 | 2,893 | 2,930 | 285,600 |
| 2020/01/14 | 2,901 | 2,920 | 2,800 | 2,822 | 189,900 |
| 2020/01/10 | 2,870 | 2,886 | 2,869 | 2,883 | 58,500 |
| 2020/01/09 | 2,830 | 2,854 | 2,830 | 2,851 | 46,200 |
| 2020/01/08 | 2,761 | 2,820 | 2,742 | 2,792 | 77,400 |
| 2020/01/07 | 2,754 | 2,821 | 2,754 | 2,820 | 77,400 |
| 2020/01/06 | 2,715 | 2,751 | 2,715 | 2,748 | 68,300 |