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 |
|---|---|---|---|---|---|
| 2006/12/29 | 908 | 918 | 905 | 908 | 4,800 |
| 2006/12/28 | 920 | 925 | 910 | 914 | 6,000 |
| 2006/12/27 | 907 | 929 | 907 | 921 | 8,700 |
| 2006/12/26 | 918 | 927 | 911 | 911 | 15,500 |
| 2006/12/25 | 936 | 940 | 925 | 927 | 18,400 |
| 2006/12/22 | 980 | 982 | 946 | 947 | 19,300 |
| 2006/12/21 | 990 | 990 | 960 | 968 | 12,600 |
| 2006/12/20 | 980 | 989 | 961 | 989 | 17,600 |
| 2006/12/19 | 945 | 979 | 935 | 979 | 28,300 |
| 2006/12/18 | 969 | 977 | 950 | 952 | 22,400 |
| 2006/12/15 | 990 | 992 | 978 | 979 | 16,800 |
| 2006/12/14 | 988 | 996 | 982 | 989 | 13,500 |
| 2006/12/13 | 997 | 999 | 980 | 989 | 6,100 |
| 2006/12/12 | 982 | 1,000 | 982 | 997 | 18,300 |
| 2006/12/11 | 1,005 | 1,006 | 990 | 1,004 | 16,300 |
| 2006/12/08 | 1,012 | 1,015 | 1,002 | 1,007 | 5,000 |
| 2006/12/07 | 1,021 | 1,021 | 1,012 | 1,012 | 6,900 |
| 2006/12/06 | 1,030 | 1,030 | 1,010 | 1,021 | 8,800 |
| 2006/12/05 | 1,012 | 1,036 | 1,012 | 1,030 | 14,100 |
| 2006/12/04 | 1,013 | 1,025 | 1,001 | 1,013 | 12,600 |
| 2006/12/01 | 1,030 | 1,054 | 1,012 | 1,013 | 12,600 |
| 2006/11/30 | 986 | 1,064 | 986 | 1,038 | 26,500 |
| 2006/11/29 | 980 | 999 | 975 | 975 | 6,900 |
| 2006/11/28 | 955 | 998 | 955 | 985 | 6,500 |
| 2006/11/27 | 951 | 980 | 937 | 975 | 18,400 |
| 2006/11/24 | 1,025 | 1,025 | 996 | 1,000 | 13,000 |
| 2006/11/22 | 1,034 | 1,045 | 1,005 | 1,029 | 13,700 |
| 2006/11/21 | 1,045 | 1,045 | 1,010 | 1,034 | 20,500 |
| 2006/11/20 | 1,050 | 1,050 | 1,000 | 1,015 | 14,900 |
| 2006/11/17 | 1,070 | 1,070 | 1,010 | 1,010 | 22,100 |
| 2006/11/16 | 998 | 1,018 | 991 | 1,018 | 13,800 |
| 2006/11/15 | 973 | 997 | 973 | 988 | 11,000 |
| 2006/11/14 | 978 | 978 | 951 | 976 | 20,000 |
| 2006/11/13 | 940 | 948 | 900 | 910 | 22,500 |
| 2006/11/10 | 950 | 970 | 946 | 959 | 17,900 |
| 2006/11/09 | 961 | 968 | 940 | 966 | 19,500 |
| 2006/11/08 | 999 | 1,000 | 987 | 987 | 9,400 |
| 2006/11/07 | 1,005 | 1,011 | 995 | 999 | 9,600 |
| 2006/11/06 | 1,011 | 1,024 | 996 | 1,011 | 13,000 |
| 2006/11/02 | 1,010 | 1,015 | 995 | 1,010 | 16,800 |
| 2006/11/01 | 1,019 | 1,019 | 1,000 | 1,010 | 17,800 |
| 2006/10/31 | 999 | 1,005 | 990 | 1,000 | 23,700 |
| 2006/10/30 | 1,020 | 1,024 | 983 | 1,007 | 35,100 |
| 2006/10/27 | 1,050 | 1,050 | 1,023 | 1,040 | 29,600 |
| 2006/10/26 | 1,075 | 1,094 | 1,051 | 1,051 | 27,500 |
| 2006/10/25 | 1,130 | 1,133 | 1,081 | 1,095 | 33,700 |
| 2006/10/24 | 1,120 | 1,130 | 1,115 | 1,128 | 28,400 |
| 2006/10/23 | 1,097 | 1,125 | 1,097 | 1,113 | 32,300 |
| 2006/10/20 | 1,100 | 1,113 | 1,076 | 1,077 | 46,700 |
| 2006/10/19 | 1,132 | 1,132 | 1,095 | 1,100 | 57,300 |
| 2006/10/18 | 1,144 | 1,145 | 1,100 | 1,125 | 67,000 |
| 2006/10/17 | 1,011 | 1,139 | 1,011 | 1,139 | 325,100 |
| 2006/10/16 | 1,211 | 1,211 | 1,211 | 1,211 | 6,300 |
| 2006/10/13 | 1,359 | 1,420 | 1,355 | 1,411 | 17,800 |
| 2006/10/12 | 1,282 | 1,322 | 1,270 | 1,319 | 19,700 |
| 2006/10/11 | 1,301 | 1,349 | 1,301 | 1,340 | 36,100 |
| 2006/10/10 | 1,325 | 1,355 | 1,317 | 1,317 | 20,000 |
| 2006/10/06 | 1,425 | 1,435 | 1,372 | 1,405 | 13,800 |
| 2006/10/05 | 1,457 | 1,470 | 1,450 | 1,460 | 7,300 |
| 2006/10/04 | 1,485 | 1,485 | 1,470 | 1,470 | 8,300 |
| 2006/10/03 | 1,501 | 1,510 | 1,495 | 1,500 | 2,400 |
| 2006/10/02 | 1,539 | 1,540 | 1,502 | 1,520 | 5,300 |
| 2006/09/29 | 1,519 | 1,529 | 1,505 | 1,520 | 8,000 |
| 2006/09/28 | 1,470 | 1,520 | 1,467 | 1,518 | 9,700 |
| 2006/09/27 | 1,451 | 1,478 | 1,451 | 1,466 | 10,800 |
| 2006/09/26 | 1,480 | 1,500 | 1,450 | 1,451 | 10,500 |
| 2006/09/25 | 1,509 | 1,545 | 1,500 | 1,512 | 6,200 |
| 2006/09/22 | 1,545 | 1,570 | 1,507 | 1,516 | 14,400 |
| 2006/09/21 | 1,640 | 1,640 | 1,545 | 1,605 | 10,700 |
| 2006/09/20 | 1,588 | 1,600 | 1,530 | 1,580 | 11,000 |
| 2006/09/19 | 1,455 | 1,645 | 1,425 | 1,580 | 35,700 |
| 2006/09/15 | 1,500 | 1,530 | 1,478 | 1,514 | 28,800 |
| 2006/09/14 | 1,572 | 1,599 | 1,500 | 1,530 | 25,500 |
| 2006/09/13 | 1,655 | 1,700 | 1,626 | 1,632 | 12,300 |
| 2006/09/12 | 1,705 | 1,720 | 1,680 | 1,680 | 7,500 |
| 2006/09/11 | 1,769 | 1,769 | 1,700 | 1,735 | 9,500 |
| 2006/09/08 | 1,757 | 1,757 | 1,721 | 1,750 | 10,500 |
| 2006/09/07 | 1,790 | 1,800 | 1,755 | 1,756 | 8,400 |
| 2006/09/06 | 1,810 | 1,810 | 1,780 | 1,780 | 11,100 |
| 2006/09/05 | 1,754 | 1,788 | 1,740 | 1,788 | 8,300 |
| 2006/09/04 | 1,684 | 1,750 | 1,684 | 1,729 | 10,700 |
| 2006/09/01 | 1,695 | 1,700 | 1,680 | 1,681 | 7,300 |
| 2006/08/31 | 1,690 | 1,700 | 1,640 | 1,699 | 13,500 |
| 2006/08/30 | 1,788 | 1,788 | 1,701 | 1,701 | 13,100 |
| 2006/08/29 | 1,767 | 1,793 | 1,767 | 1,777 | 5,400 |
| 2006/08/28 | 1,841 | 1,841 | 1,761 | 1,766 | 23,700 |
| 2006/08/25 | 1,844 | 1,879 | 1,830 | 1,860 | 12,000 |
| 2006/08/24 | 1,888 | 1,890 | 1,821 | 1,821 | 21,100 |
| 2006/08/23 | 1,881 | 1,900 | 1,852 | 1,890 | 15,400 |
| 2006/08/22 | 1,881 | 1,894 | 1,851 | 1,868 | 12,700 |
| 2006/08/21 | 1,935 | 1,935 | 1,877 | 1,880 | 10,800 |
| 2006/08/18 | 1,948 | 1,952 | 1,860 | 1,875 | 30,400 |
| 2006/08/17 | 1,880 | 1,950 | 1,880 | 1,927 | 44,200 |
| 2006/08/16 | 1,776 | 1,900 | 1,770 | 1,900 | 46,300 |
| 2006/08/15 | 1,746 | 1,750 | 1,720 | 1,750 | 9,900 |
| 2006/08/14 | 1,760 | 1,775 | 1,731 | 1,746 | 11,100 |
| 2006/08/11 | 1,776 | 1,820 | 1,754 | 1,769 | 17,600 |
| 2006/08/10 | 1,770 | 1,820 | 1,760 | 1,775 | 10,200 |
| 2006/08/09 | 1,670 | 1,799 | 1,670 | 1,787 | 23,700 |
| 2006/08/08 | 1,753 | 1,763 | 1,722 | 1,722 | 20,200 |
| 2006/08/07 | 1,903 | 1,990 | 1,810 | 1,813 | 57,100 |
| 2006/08/04 | 1,888 | 1,950 | 1,812 | 1,950 | 104,000 |
| 2006/08/03 | 1,720 | 1,932 | 1,719 | 1,874 | 110,700 |
| 2006/08/02 | 1,703 | 1,748 | 1,600 | 1,681 | 87,600 |
| 2006/08/01 | 1,472 | 1,632 | 1,455 | 1,632 | 48,100 |
| 2006/07/31 | 1,410 | 1,442 | 1,400 | 1,432 | 61,300 |
| 2006/07/28 | 1,350 | 1,390 | 1,325 | 1,348 | 126,700 |
| 2006/07/27 | 1,280 | 1,280 | 1,250 | 1,270 | 15,400 |
| 2006/07/26 | 1,370 | 1,385 | 1,300 | 1,300 | 20,200 |
| 2006/07/25 | 1,375 | 1,400 | 1,360 | 1,375 | 68,400 |
| 2006/07/24 | 1,337 | 1,337 | 1,266 | 1,315 | 10,900 |
| 2006/07/21 | 1,397 | 1,397 | 1,315 | 1,337 | 13,400 |
| 2006/07/20 | 1,350 | 1,398 | 1,350 | 1,395 | 16,600 |
| 2006/07/19 | 1,336 | 1,368 | 1,250 | 1,300 | 27,600 |
| 2006/07/18 | 1,540 | 1,543 | 1,335 | 1,356 | 34,100 |
| 2006/07/14 | 1,501 | 1,538 | 1,500 | 1,507 | 15,100 |
| 2006/07/13 | 1,581 | 1,610 | 1,550 | 1,550 | 17,500 |
| 2006/07/12 | 1,650 | 1,650 | 1,590 | 1,601 | 26,300 |
| 2006/07/11 | 1,710 | 1,720 | 1,652 | 1,653 | 13,700 |
| 2006/07/10 | 1,735 | 1,750 | 1,710 | 1,723 | 9,800 |
| 2006/07/07 | 1,811 | 1,841 | 1,790 | 1,790 | 12,600 |
| 2006/07/06 | 1,872 | 1,874 | 1,815 | 1,835 | 8,000 |
| 2006/07/05 | 1,811 | 1,871 | 1,811 | 1,870 | 12,500 |
| 2006/07/04 | 1,877 | 1,877 | 1,866 | 1,871 | 9,100 |
| 2006/07/03 | 1,882 | 1,886 | 1,865 | 1,871 | 8,800 |
| 2006/06/30 | 1,860 | 1,904 | 1,860 | 1,880 | 9,000 |
| 2006/06/29 | 1,888 | 1,899 | 1,849 | 1,879 | 8,400 |
| 2006/06/28 | 1,851 | 1,890 | 1,850 | 1,878 | 4,800 |
| 2006/06/27 | 1,870 | 1,918 | 1,865 | 1,873 | 7,200 |
| 2006/06/26 | 1,800 | 1,870 | 1,800 | 1,870 | 14,800 |
| 2006/06/23 | 1,809 | 1,845 | 1,782 | 1,845 | 16,200 |
| 2006/06/22 | 1,831 | 1,847 | 1,817 | 1,830 | 8,000 |
| 2006/06/21 | 1,910 | 1,915 | 1,818 | 1,821 | 13,700 |
| 2006/06/20 | 1,949 | 1,949 | 1,845 | 1,860 | 22,900 |
| 2006/06/19 | 1,972 | 1,999 | 1,890 | 1,960 | 18,400 |
| 2006/06/16 | 2,090 | 2,090 | 1,972 | 1,972 | 24,600 |
| 2006/06/15 | 1,950 | 2,020 | 1,950 | 1,997 | 23,400 |
| 2006/06/14 | 1,750 | 1,905 | 1,750 | 1,905 | 25,700 |
| 2006/06/13 | 1,845 | 1,863 | 1,800 | 1,805 | 28,900 |
| 2006/06/12 | 1,775 | 1,850 | 1,747 | 1,850 | 17,200 |
| 2006/06/09 | 1,763 | 1,815 | 1,653 | 1,755 | 60,200 |
| 2006/06/08 | 1,769 | 1,829 | 1,769 | 1,793 | 38,000 |
| 2006/06/07 | 1,905 | 1,985 | 1,865 | 1,919 | 11,000 |
| 2006/06/06 | 1,950 | 1,950 | 1,902 | 1,905 | 15,900 |
| 2006/06/05 | 1,905 | 2,005 | 1,870 | 1,970 | 47,700 |
| 2006/06/02 | 1,877 | 1,920 | 1,607 | 1,910 | 77,500 |
| 2006/06/01 | 1,970 | 2,010 | 1,905 | 1,907 | 24,900 |
| 2006/05/31 | 1,915 | 2,040 | 1,910 | 1,960 | 26,900 |
| 2006/05/30 | 1,970 | 1,999 | 1,951 | 1,975 | 20,900 |
| 2006/05/29 | 2,065 | 2,070 | 1,990 | 1,999 | 32,700 |
| 2006/05/26 | 2,130 | 2,130 | 2,020 | 2,050 | 26,700 |
| 2006/05/25 | 2,085 | 2,100 | 2,060 | 2,090 | 15,200 |
| 2006/05/24 | 2,100 | 2,150 | 2,000 | 2,100 | 29,800 |
| 2006/05/23 | 2,100 | 2,155 | 2,050 | 2,100 | 31,600 |
| 2006/05/22 | 2,235 | 2,340 | 2,210 | 2,220 | 91,000 |
| 2006/05/19 | 2,020 | 2,195 | 2,020 | 2,195 | 52,600 |
| 2006/05/18 | 1,949 | 2,030 | 1,932 | 2,030 | 45,100 |
| 2006/05/17 | 2,045 | 2,100 | 1,910 | 2,050 | 80,400 |
| 2006/05/16 | 2,205 | 2,260 | 2,100 | 2,125 | 40,800 |
| 2006/05/15 | 2,140 | 2,240 | 2,130 | 2,240 | 49,000 |
| 2006/05/12 | 2,150 | 2,200 | 2,095 | 2,175 | 81,900 |
| 2006/05/11 | 2,300 | 2,310 | 2,200 | 2,210 | 76,900 |
| 2006/05/10 | 2,450 | 2,475 | 2,335 | 2,360 | 41,400 |
| 2006/05/09 | 2,495 | 2,500 | 2,450 | 2,450 | 51,300 |
| 2006/05/08 | 2,585 | 2,595 | 2,505 | 2,535 | 32,900 |
| 2006/05/02 | 2,600 | 2,600 | 2,515 | 2,545 | 21,000 |
| 2006/05/01 | 2,620 | 2,650 | 2,560 | 2,600 | 45,200 |
| 2006/04/28 | 2,525 | 2,700 | 2,505 | 2,700 | 47,000 |
| 2006/04/27 | 2,600 | 2,620 | 2,520 | 2,545 | 37,600 |
| 2006/04/26 | 2,700 | 2,730 | 2,580 | 2,630 | 66,900 |
| 2006/04/25 | 2,570 | 2,695 | 2,520 | 2,670 | 103,300 |
| 2006/04/24 | 2,550 | 2,570 | 2,400 | 2,450 | 163,900 |
| 2006/04/21 | 2,840 | 2,875 | 2,530 | 2,595 | 137,200 |
| 2006/04/20 | 2,910 | 2,930 | 2,820 | 2,840 | 114,900 |
| 2006/04/19 | 3,170 | 3,170 | 2,870 | 2,880 | 205,600 |
| 2006/04/18 | 2,830 | 3,180 | 2,820 | 3,020 | 367,000 |
| 2006/04/17 | 3,290 | 3,290 | 3,290 | 3,290 | 8,800 |
| 2006/04/14 | 3,910 | 3,960 | 3,790 | 3,790 | 56,100 |
| 2006/04/13 | 4,100 | 4,110 | 3,900 | 3,960 | 78,200 |
| 2006/04/12 | 4,050 | 4,140 | 4,010 | 4,130 | 63,700 |
| 2006/04/11 | 4,040 | 4,280 | 3,970 | 4,150 | 258,000 |
| 2006/04/10 | 3,700 | 3,960 | 3,640 | 3,960 | 200,300 |
| 2006/04/07 | 3,760 | 3,780 | 3,540 | 3,700 | 203,800 |
| 2006/04/06 | 3,250 | 3,660 | 3,220 | 3,660 | 350,900 |
| 2006/04/05 | 3,170 | 3,230 | 3,130 | 3,160 | 88,100 |
| 2006/04/04 | 3,290 | 3,330 | 3,110 | 3,120 | 125,800 |
| 2006/04/03 | 2,995 | 3,330 | 2,960 | 3,290 | 239,700 |
| 2006/03/31 | 3,000 | 3,010 | 2,905 | 2,930 | 90,100 |
| 2006/03/30 | 2,900 | 3,060 | 2,900 | 2,985 | 132,500 |
| 2006/03/29 | 2,940 | 2,940 | 2,880 | 2,925 | 102,100 |
| 2006/03/28 | 3,030 | 3,090 | 3,000 | 3,000 | 27,600 |
| 2006/03/27 | 3,180 | 3,180 | 3,060 | 3,080 | 27,300 |
| 2006/03/24 | 3,240 | 3,280 | 3,150 | 3,180 | 19,900 |
| 2006/03/23 | 3,290 | 3,310 | 3,210 | 3,230 | 19,000 |
| 2006/03/22 | 3,230 | 3,260 | 3,200 | 3,260 | 24,700 |
| 2006/03/20 | 3,190 | 3,300 | 3,160 | 3,170 | 33,900 |
| 2006/03/17 | 3,170 | 3,180 | 3,100 | 3,180 | 44,000 |
| 2006/03/16 | 3,340 | 3,350 | 3,220 | 3,250 | 30,100 |
| 2006/03/15 | 3,370 | 3,390 | 3,320 | 3,330 | 24,200 |
| 2006/03/14 | 3,530 | 3,530 | 3,350 | 3,360 | 47,900 |
| 2006/03/13 | 3,620 | 3,630 | 3,510 | 3,540 | 33,400 |
| 2006/03/10 | 3,610 | 3,650 | 3,560 | 3,600 | 31,500 |
| 2006/03/09 | 3,520 | 3,650 | 3,520 | 3,530 | 19,800 |
| 2006/03/08 | 3,550 | 3,610 | 3,470 | 3,500 | 24,200 |
| 2006/03/07 | 3,500 | 3,800 | 3,460 | 3,500 | 96,800 |
| 2006/03/06 | 3,290 | 3,650 | 3,160 | 3,650 | 116,300 |
| 2006/03/03 | 3,220 | 3,240 | 3,100 | 3,150 | 76,000 |
| 2006/03/02 | 3,450 | 3,570 | 3,180 | 3,330 | 195,900 |
| 2006/03/01 | 3,500 | 3,500 | 3,500 | 3,500 | 19,000 |
| 2006/02/28 | 4,220 | 4,240 | 3,920 | 4,000 | 40,700 |
| 2006/02/27 | 4,410 | 4,500 | 4,210 | 4,210 | 60,200 |
| 2006/02/24 | 4,100 | 4,460 | 4,050 | 4,310 | 76,400 |
| 2006/02/23 | 4,090 | 4,200 | 3,980 | 4,050 | 89,600 |
| 2006/02/23 | 1 -> 2.00 分割 | ||||
| 2006/02/22 | 8,100 | 8,380 | 7,960 | 8,040 | 46,000 |
| 2006/02/21 | 6,500 | 7,600 | 6,110 | 7,600 | 77,700 |
| 2006/02/20 | 6,600 | 6,990 | 6,600 | 6,600 | 71,100 |
| 2006/02/17 | 8,010 | 8,150 | 7,380 | 7,600 | 72,100 |
| 2006/02/16 | 8,660 | 8,700 | 8,250 | 8,380 | 20,500 |
| 2006/02/15 | 9,180 | 9,280 | 8,830 | 8,960 | 18,000 |
| 2006/02/14 | 8,830 | 8,840 | 8,130 | 8,780 | 57,800 |
| 2006/02/13 | 9,620 | 9,700 | 9,010 | 9,130 | 44,000 |
| 2006/02/10 | 10,060 | 10,110 | 9,600 | 9,980 | 44,200 |
| 2006/02/09 | 10,610 | 10,770 | 10,170 | 10,230 | 21,400 |
| 2006/02/08 | 10,850 | 11,060 | 10,550 | 10,550 | 46,700 |
| 2006/02/07 | 10,590 | 10,770 | 10,420 | 10,740 | 37,900 |
| 2006/02/06 | 10,150 | 10,400 | 9,940 | 10,400 | 40,200 |
| 2006/02/03 | 9,790 | 9,940 | 9,410 | 9,860 | 71,500 |
| 2006/02/02 | 10,500 | 10,560 | 9,970 | 10,090 | 42,300 |
| 2006/02/01 | 10,740 | 10,870 | 10,220 | 10,400 | 40,500 |
| 2006/01/31 | 10,630 | 10,790 | 10,500 | 10,730 | 31,600 |
| 2006/01/30 | 11,050 | 11,060 | 10,500 | 10,630 | 74,000 |
| 2006/01/27 | 11,190 | 11,270 | 10,770 | 11,000 | 66,300 |
| 2006/01/26 | 11,300 | 11,400 | 10,910 | 11,090 | 40,600 |
| 2006/01/25 | 10,890 | 11,420 | 10,700 | 11,140 | 69,000 |
| 2006/01/24 | 10,340 | 10,700 | 10,150 | 10,560 | 86,400 |
| 2006/01/23 | 10,550 | 10,700 | 10,070 | 10,140 | 66,300 |
| 2006/01/20 | 12,000 | 12,000 | 10,760 | 11,350 | 91,000 |
| 2006/01/19 | 10,400 | 12,050 | 10,300 | 11,200 | 165,600 |
| 2006/01/18 | 12,800 | 12,800 | 10,020 | 10,800 | 147,100 |
| 2006/01/17 | 12,330 | 14,930 | 11,860 | 12,000 | 311,200 |
| 2006/01/16 | 12,930 | 12,930 | 12,930 | 12,930 | 52,200 |
| 2006/01/13 | 11,250 | 11,450 | 10,660 | 10,930 | 72,300 |
| 2006/01/12 | 11,600 | 11,600 | 11,000 | 11,150 | 86,800 |
| 2006/01/11 | 10,850 | 11,800 | 10,750 | 11,800 | 84,400 |
| 2006/01/10 | 10,900 | 10,900 | 10,100 | 10,650 | 62,600 |
| 2006/01/06 | 10,430 | 11,000 | 10,230 | 10,900 | 64,400 |
| 2006/01/05 | 12,150 | 12,150 | 10,990 | 11,230 | 76,800 |
| 2006/01/04 | 10,250 | 10,750 | 10,070 | 10,750 | 59,500 |