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 |
---|---|---|---|---|---|
2007/12/28 | 667 | 667 | 660 | 667 | 1,500 |
2007/12/27 | 691 | 691 | 667 | 671 | 1,600 |
2007/12/26 | 661 | 694 | 660 | 693 | 3,600 |
2007/12/25 | 682 | 685 | 670 | 671 | 8,400 |
2007/12/21 | 711 | 711 | 682 | 690 | 16,200 |
2007/12/20 | 693 | 693 | 680 | 681 | 5,000 |
2007/12/19 | 694 | 708 | 690 | 703 | 3,600 |
2007/12/18 | 690 | 702 | 688 | 694 | 4,400 |
2007/12/17 | 709 | 710 | 699 | 705 | 7,500 |
2007/12/14 | 703 | 715 | 686 | 710 | 6,400 |
2007/12/13 | 712 | 712 | 701 | 703 | 3,800 |
2007/12/12 | 708 | 709 | 705 | 708 | 2,400 |
2007/12/11 | 703 | 715 | 700 | 714 | 12,900 |
2007/12/10 | 700 | 705 | 700 | 703 | 3,600 |
2007/12/07 | 710 | 710 | 707 | 707 | 1,200 |
2007/12/06 | 720 | 720 | 705 | 709 | 7,800 |
2007/12/05 | 710 | 713 | 701 | 713 | 5,600 |
2007/12/04 | 715 | 715 | 700 | 700 | 6,800 |
2007/12/03 | 705 | 710 | 698 | 710 | 7,200 |
2007/11/30 | 705 | 709 | 695 | 709 | 5,600 |
2007/11/29 | 697 | 703 | 693 | 702 | 10,900 |
2007/11/28 | 684 | 685 | 665 | 685 | 1,200 |
2007/11/27 | 670 | 683 | 655 | 670 | 8,200 |
2007/11/26 | 656 | 670 | 646 | 670 | 7,000 |
2007/11/22 | 656 | 665 | 656 | 665 | 1,500 |
2007/11/21 | 682 | 683 | 663 | 663 | 6,200 |
2007/11/20 | 655 | 655 | 640 | 642 | 5,000 |
2007/11/19 | 663 | 665 | 663 | 665 | 4,300 |
2007/11/16 | 681 | 681 | 655 | 663 | 2,000 |
2007/11/15 | 699 | 700 | 666 | 688 | 41,100 |
2007/11/14 | 655 | 658 | 650 | 656 | 4,100 |
2007/11/13 | 655 | 660 | 642 | 642 | 2,300 |
2007/11/12 | 641 | 662 | 641 | 650 | 4,900 |
2007/11/09 | 675 | 676 | 669 | 669 | 3,800 |
2007/11/08 | 658 | 669 | 658 | 669 | 6,200 |
2007/11/07 | 682 | 686 | 681 | 681 | 4,500 |
2007/11/06 | 702 | 702 | 681 | 681 | 3,600 |
2007/11/05 | 696 | 708 | 688 | 703 | 5,900 |
2007/11/02 | 676 | 699 | 675 | 695 | 5,600 |
2007/11/01 | 686 | 719 | 681 | 702 | 14,500 |
2007/10/31 | 694 | 705 | 694 | 700 | 10,900 |
2007/10/30 | 706 | 707 | 695 | 695 | 7,100 |
2007/10/29 | 704 | 704 | 690 | 704 | 13,400 |
2007/10/26 | 708 | 708 | 685 | 686 | 600 |
2007/10/25 | 680 | 709 | 680 | 709 | 14,900 |
2007/10/24 | 686 | 688 | 675 | 688 | 4,500 |
2007/10/23 | 665 | 686 | 661 | 686 | 3,100 |
2007/10/22 | 679 | 679 | 631 | 665 | 4,400 |
2007/10/19 | 700 | 700 | 680 | 683 | 14,200 |
2007/10/18 | 673 | 692 | 673 | 692 | 7,400 |
2007/10/17 | 662 | 680 | 662 | 680 | 1,200 |
2007/10/16 | 676 | 680 | 661 | 680 | 3,300 |
2007/10/15 | 723 | 723 | 685 | 685 | 15,600 |
2007/10/12 | 690 | 693 | 683 | 693 | 6,700 |
2007/10/11 | 684 | 690 | 672 | 683 | 5,400 |
2007/10/10 | 680 | 687 | 672 | 685 | 4,000 |
2007/10/09 | 670 | 685 | 665 | 670 | 9,900 |
2007/10/05 | 661 | 670 | 660 | 663 | 3,400 |
2007/10/04 | 660 | 669 | 659 | 660 | 4,900 |
2007/10/03 | 660 | 660 | 642 | 660 | 4,400 |
2007/10/02 | 659 | 663 | 640 | 662 | 4,500 |
2007/10/01 | 660 | 660 | 630 | 640 | 1,600 |
2007/09/28 | 660 | 674 | 644 | 659 | 7,800 |
2007/09/27 | 620 | 650 | 620 | 650 | 5,400 |
2007/09/26 | 570 | 610 | 570 | 610 | 2,600 |
2007/09/25 | 575 | 580 | 575 | 580 | 1,700 |
2007/09/21 | 624 | 624 | 583 | 583 | 7,900 |
2007/09/20 | 606 | 606 | 590 | 604 | 5,400 |
2007/09/19 | 592 | 615 | 592 | 615 | 1,700 |
2007/09/18 | 610 | 615 | 594 | 600 | 2,000 |
2007/09/14 | 612 | 615 | 610 | 615 | 2,000 |
2007/09/13 | 630 | 630 | 613 | 614 | 2,700 |
2007/09/12 | 624 | 630 | 617 | 624 | 2,300 |
2007/09/11 | 650 | 650 | 621 | 635 | 3,700 |
2007/09/10 | 643 | 663 | 640 | 659 | 3,100 |
2007/09/07 | 655 | 683 | 650 | 683 | 5,300 |
2007/09/06 | 668 | 697 | 630 | 695 | 4,200 |
2007/09/05 | 699 | 699 | 670 | 688 | 2,700 |
2007/09/04 | 682 | 700 | 670 | 699 | 2,500 |
2007/09/03 | 686 | 695 | 670 | 682 | 6,200 |
2007/08/31 | 661 | 689 | 661 | 689 | 1,600 |
2007/08/30 | 650 | 690 | 649 | 671 | 5,500 |
2007/08/29 | 644 | 670 | 643 | 670 | 1,800 |
2007/08/28 | 660 | 690 | 660 | 684 | 2,000 |
2007/08/27 | 638 | 675 | 637 | 648 | 2,500 |
2007/08/24 | 648 | 648 | 648 | 648 | 400 |
2007/08/23 | 620 | 670 | 615 | 668 | 5,600 |
2007/08/22 | 630 | 636 | 616 | 629 | 3,900 |
2007/08/21 | 628 | 649 | 628 | 636 | 6,100 |
2007/08/20 | 600 | 602 | 595 | 595 | 7,400 |
2007/08/17 | 619 | 620 | 550 | 595 | 18,200 |
2007/08/16 | 665 | 669 | 621 | 629 | 6,700 |
2007/08/15 | 680 | 680 | 652 | 674 | 4,300 |
2007/08/14 | 685 | 685 | 670 | 675 | 2,400 |
2007/08/13 | 660 | 678 | 660 | 670 | 4,300 |
2007/08/10 | 685 | 688 | 680 | 687 | 7,100 |
2007/08/09 | 689 | 700 | 687 | 688 | 7,700 |
2007/08/08 | 709 | 709 | 699 | 699 | 3,900 |
2007/08/07 | 705 | 720 | 700 | 719 | 3,600 |
2007/08/06 | 690 | 714 | 690 | 714 | 2,600 |
2007/08/03 | 707 | 720 | 707 | 718 | 3,000 |
2007/08/02 | 720 | 720 | 682 | 707 | 8,300 |
2007/08/01 | 723 | 725 | 710 | 710 | 3,300 |
2007/07/31 | 706 | 724 | 706 | 722 | 5,900 |
2007/07/30 | 683 | 705 | 683 | 695 | 2,000 |
2007/07/27 | 680 | 707 | 680 | 697 | 6,100 |
2007/07/26 | 730 | 730 | 710 | 710 | 10,400 |
2007/07/25 | 699 | 725 | 690 | 724 | 7,400 |
2007/07/24 | 681 | 714 | 676 | 704 | 11,100 |
2007/07/23 | 687 | 690 | 680 | 686 | 5,300 |
2007/07/20 | 700 | 700 | 692 | 697 | 15,900 |
2007/07/19 | 703 | 704 | 693 | 695 | 18,200 |
2007/07/18 | 730 | 730 | 703 | 703 | 33,300 |
2007/07/17 | 778 | 778 | 714 | 720 | 93,700 |
2007/07/13 | 672 | 678 | 668 | 678 | 4,100 |
2007/07/12 | 681 | 681 | 674 | 674 | 5,800 |
2007/07/11 | 678 | 684 | 676 | 678 | 3,000 |
2007/07/10 | 680 | 688 | 679 | 687 | 2,700 |
2007/07/09 | 681 | 685 | 678 | 685 | 4,100 |
2007/07/06 | 689 | 690 | 679 | 680 | 1,700 |
2007/07/05 | 684 | 690 | 677 | 688 | 5,200 |
2007/07/04 | 689 | 689 | 675 | 683 | 5,500 |
2007/07/03 | 684 | 690 | 682 | 690 | 5,000 |
2007/07/02 | 690 | 690 | 680 | 687 | 8,300 |
2007/06/29 | 690 | 690 | 681 | 682 | 3,600 |
2007/06/28 | 685 | 690 | 683 | 690 | 2,900 |
2007/06/27 | 685 | 685 | 670 | 672 | 7,400 |
2007/06/26 | 690 | 690 | 681 | 690 | 5,200 |
2007/06/25 | 695 | 695 | 680 | 690 | 6,800 |
2007/06/22 | 695 | 700 | 681 | 695 | 9,000 |
2007/06/21 | 698 | 698 | 676 | 698 | 8,300 |
2007/06/20 | 689 | 689 | 680 | 688 | 5,300 |
2007/06/19 | 676 | 690 | 675 | 690 | 7,600 |
2007/06/18 | 700 | 704 | 690 | 696 | 8,200 |
2007/06/15 | 705 | 705 | 693 | 700 | 12,400 |
2007/06/14 | 688 | 698 | 682 | 697 | 4,000 |
2007/06/13 | 673 | 698 | 673 | 698 | 3,400 |
2007/06/12 | 699 | 699 | 655 | 693 | 6,600 |
2007/06/11 | 692 | 700 | 690 | 700 | 4,400 |
2007/06/08 | 690 | 698 | 683 | 698 | 2,900 |
2007/06/07 | 693 | 700 | 681 | 700 | 3,800 |
2007/06/06 | 673 | 700 | 673 | 700 | 8,300 |
2007/06/05 | 670 | 685 | 670 | 685 | 3,400 |
2007/06/04 | 685 | 685 | 660 | 685 | 5,900 |
2007/06/01 | 686 | 687 | 667 | 685 | 8,100 |
2007/05/31 | 665 | 666 | 654 | 666 | 5,400 |
2007/05/30 | 640 | 668 | 640 | 668 | 6,900 |
2007/05/29 | 631 | 647 | 626 | 646 | 7,000 |
2007/05/28 | 631 | 641 | 629 | 629 | 14,800 |
2007/05/25 | 655 | 655 | 627 | 630 | 12,600 |
2007/05/24 | 675 | 697 | 660 | 661 | 8,100 |
2007/05/23 | 689 | 698 | 661 | 698 | 16,200 |
2007/05/22 | 640 | 654 | 630 | 631 | 8,400 |
2007/05/21 | 630 | 639 | 611 | 612 | 17,400 |
2007/05/18 | 590 | 620 | 590 | 600 | 8,400 |
2007/05/17 | 620 | 621 | 540 | 585 | 75,100 |
2007/05/16 | 630 | 642 | 620 | 628 | 4,800 |
2007/05/15 | 640 | 640 | 620 | 630 | 22,700 |
2007/05/14 | 688 | 688 | 666 | 666 | 7,900 |
2007/05/11 | 702 | 702 | 675 | 680 | 20,100 |
2007/05/10 | 706 | 715 | 703 | 703 | 4,400 |
2007/05/09 | 722 | 722 | 703 | 703 | 23,100 |
2007/05/08 | 740 | 740 | 720 | 720 | 22,100 |
2007/05/07 | 755 | 755 | 738 | 738 | 15,100 |
2007/05/02 | 760 | 762 | 750 | 752 | 9,900 |
2007/05/01 | 776 | 776 | 763 | 764 | 3,500 |
2007/04/27 | 771 | 777 | 757 | 776 | 16,700 |
2007/04/26 | 790 | 828 | 771 | 771 | 15,900 |
2007/04/25 | 794 | 797 | 780 | 785 | 15,600 |
2007/04/24 | 784 | 794 | 772 | 794 | 15,900 |
2007/04/23 | 749 | 794 | 745 | 794 | 15,200 |
2007/04/20 | 775 | 775 | 734 | 750 | 10,200 |
2007/04/19 | 762 | 764 | 745 | 745 | 22,900 |
2007/04/18 | 780 | 780 | 770 | 771 | 5,100 |
2007/04/17 | 771 | 790 | 771 | 775 | 3,100 |
2007/04/16 | 781 | 786 | 770 | 785 | 7,200 |
2007/04/13 | 795 | 796 | 777 | 795 | 3,200 |
2007/04/12 | 779 | 795 | 777 | 795 | 2,400 |
2007/04/11 | 785 | 785 | 780 | 782 | 6,600 |
2007/04/10 | 799 | 799 | 783 | 790 | 7,800 |
2007/04/09 | 808 | 810 | 797 | 800 | 8,300 |
2007/04/06 | 813 | 814 | 808 | 810 | 2,900 |
2007/04/05 | 805 | 819 | 805 | 818 | 6,200 |
2007/04/04 | 848 | 848 | 810 | 819 | 16,200 |
2007/04/03 | 824 | 830 | 821 | 830 | 6,400 |
2007/04/02 | 822 | 834 | 822 | 834 | 3,500 |
2007/03/30 | 828 | 837 | 820 | 826 | 8,500 |
2007/03/29 | 826 | 830 | 818 | 818 | 3,300 |
2007/03/28 | 815 | 835 | 811 | 835 | 3,400 |
2007/03/27 | 820 | 820 | 814 | 815 | 2,400 |
2007/03/26 | 822 | 830 | 813 | 817 | 5,200 |
2007/03/23 | 845 | 865 | 835 | 839 | 4,600 |
2007/03/22 | 883 | 889 | 840 | 875 | 4,400 |
2007/03/20 | 870 | 885 | 865 | 881 | 8,300 |
2007/03/19 | 826 | 850 | 808 | 850 | 7,700 |
2007/03/16 | 821 | 835 | 810 | 835 | 5,900 |
2007/03/15 | 811 | 818 | 808 | 818 | 2,300 |
2007/03/14 | 808 | 823 | 801 | 801 | 9,000 |
2007/03/13 | 820 | 823 | 808 | 808 | 3,500 |
2007/03/12 | 801 | 825 | 801 | 824 | 5,300 |
2007/03/09 | 813 | 813 | 811 | 811 | 600 |
2007/03/08 | 805 | 813 | 805 | 813 | 6,200 |
2007/03/07 | 835 | 835 | 806 | 813 | 5,900 |
2007/03/06 | 800 | 815 | 795 | 815 | 8,600 |
2007/03/05 | 812 | 829 | 812 | 815 | 8,900 |
2007/03/02 | 850 | 850 | 820 | 832 | 9,400 |
2007/03/01 | 891 | 891 | 850 | 850 | 10,000 |
2007/02/28 | 803 | 895 | 802 | 892 | 12,000 |
2007/02/27 | 910 | 910 | 880 | 883 | 7,400 |
2007/02/26 | 909 | 924 | 900 | 900 | 5,100 |
2007/02/23 | 859 | 919 | 839 | 919 | 17,800 |
2007/02/22 | 870 | 885 | 862 | 874 | 11,800 |
2007/02/21 | 882 | 883 | 878 | 879 | 7,200 |
2007/02/20 | 850 | 865 | 850 | 855 | 2,900 |
2007/02/19 | 895 | 895 | 865 | 870 | 5,100 |
2007/02/16 | 812 | 828 | 811 | 825 | 8,500 |
2007/02/15 | 821 | 822 | 816 | 820 | 7,500 |
2007/02/14 | 830 | 831 | 821 | 824 | 10,100 |
2007/02/13 | 853 | 863 | 840 | 840 | 5,700 |
2007/02/09 | 875 | 875 | 860 | 863 | 5,000 |
2007/02/08 | 885 | 895 | 880 | 880 | 5,000 |
2007/02/07 | 900 | 900 | 880 | 880 | 3,700 |
2007/02/06 | 900 | 900 | 880 | 891 | 9,000 |
2007/02/05 | 910 | 910 | 900 | 900 | 5,900 |
2007/02/02 | 930 | 930 | 910 | 919 | 2,100 |
2007/02/01 | 930 | 930 | 912 | 930 | 4,700 |
2007/01/31 | 930 | 930 | 900 | 912 | 6,600 |
2007/01/30 | 936 | 936 | 925 | 930 | 5,200 |
2007/01/29 | 950 | 950 | 936 | 946 | 7,000 |
2007/01/26 | 940 | 945 | 932 | 945 | 5,600 |
2007/01/25 | 937 | 950 | 930 | 930 | 6,000 |
2007/01/24 | 928 | 947 | 920 | 947 | 5,000 |
2007/01/23 | 928 | 931 | 881 | 918 | 20,400 |
2007/01/22 | 1,040 | 1,040 | 970 | 970 | 44,800 |
2007/01/19 | 898 | 976 | 889 | 976 | 46,200 |
2007/01/18 | 828 | 880 | 828 | 878 | 20,400 |
2007/01/17 | 790 | 838 | 790 | 838 | 25,400 |
2007/01/16 | 750 | 799 | 737 | 790 | 38,900 |
2007/01/15 | 780 | 795 | 770 | 777 | 37,600 |
2007/01/12 | 869 | 879 | 861 | 870 | 12,100 |
2007/01/11 | 880 | 880 | 871 | 879 | 8,300 |
2007/01/10 | 892 | 894 | 879 | 887 | 14,400 |
2007/01/09 | 901 | 903 | 891 | 892 | 12,000 |
2007/01/05 | 920 | 920 | 900 | 901 | 8,500 |
2007/01/04 | 902 | 920 | 899 | 912 | 11,800 |