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 |
---|---|---|---|---|---|
2008/12/30 | 574 | 574 | 550 | 573 | 2,500 |
2008/12/29 | 541 | 555 | 541 | 550 | 5,800 |
2008/12/26 | 512 | 540 | 512 | 535 | 7,600 |
2008/12/25 | 506 | 512 | 501 | 512 | 9,200 |
2008/12/24 | 519 | 519 | 503 | 516 | 15,000 |
2008/12/22 | 585 | 585 | 498 | 521 | 7,900 |
2008/12/19 | 600 | 600 | 580 | 591 | 4,200 |
2008/12/18 | 573 | 600 | 570 | 600 | 9,300 |
2008/12/17 | 583 | 598 | 561 | 569 | 9,700 |
2008/12/16 | 605 | 605 | 564 | 603 | 10,400 |
2008/12/15 | 563 | 600 | 563 | 595 | 7,100 |
2008/12/12 | 599 | 602 | 560 | 563 | 16,900 |
2008/12/11 | 580 | 630 | 562 | 599 | 21,600 |
2008/12/10 | 620 | 650 | 580 | 580 | 23,900 |
2008/12/09 | 640 | 709 | 619 | 619 | 56,000 |
2008/12/08 | 520 | 620 | 520 | 620 | 21,200 |
2008/12/05 | 510 | 520 | 510 | 520 | 13,100 |
2008/12/04 | 525 | 570 | 508 | 520 | 25,600 |
2008/12/03 | 436 | 514 | 436 | 514 | 28,200 |
2008/12/02 | 410 | 434 | 400 | 434 | 15,400 |
2008/12/01 | 386 | 422 | 386 | 422 | 9,800 |
2008/11/28 | 360 | 395 | 360 | 385 | 9,200 |
2008/11/27 | 345 | 355 | 345 | 355 | 11,900 |
2008/11/26 | 335 | 346 | 335 | 345 | 13,500 |
2008/11/25 | 340 | 340 | 325 | 335 | 12,100 |
2008/11/21 | 325 | 325 | 305 | 320 | 9,400 |
2008/11/20 | 318 | 325 | 318 | 320 | 9,300 |
2008/11/19 | 321 | 328 | 312 | 318 | 10,000 |
2008/11/18 | 334 | 334 | 320 | 321 | 23,100 |
2008/11/17 | 301 | 340 | 295 | 335 | 63,800 |
2008/11/14 | 285 | 285 | 281 | 281 | 6,100 |
2008/11/13 | 286 | 286 | 285 | 285 | 3,800 |
2008/11/12 | 288 | 290 | 286 | 286 | 1,300 |
2008/11/11 | 293 | 295 | 292 | 292 | 900 |
2008/11/10 | 307 | 309 | 291 | 295 | 2,500 |
2008/11/07 | 284 | 302 | 284 | 302 | 4,800 |
2008/11/06 | 290 | 290 | 284 | 284 | 5,900 |
2008/11/05 | 290 | 299 | 287 | 287 | 4,300 |
2008/11/04 | 295 | 295 | 284 | 285 | 1,200 |
2008/10/31 | 297 | 297 | 285 | 285 | 3,800 |
2008/10/30 | 299 | 299 | 299 | 299 | 400 |
2008/10/29 | 280 | 295 | 280 | 295 | 1,900 |
2008/10/28 | 277 | 280 | 270 | 280 | 6,000 |
2008/10/27 | 298 | 298 | 276 | 295 | 2,600 |
2008/10/24 | 304 | 305 | 298 | 300 | 2,700 |
2008/10/23 | 286 | 300 | 280 | 300 | 8,100 |
2008/10/22 | 312 | 319 | 301 | 306 | 1,500 |
2008/10/21 | 314 | 314 | 304 | 313 | 12,300 |
2008/10/20 | 279 | 304 | 266 | 304 | 7,800 |
2008/10/17 | 264 | 271 | 262 | 270 | 5,500 |
2008/10/16 | 270 | 270 | 257 | 269 | 11,100 |
2008/10/15 | 240 | 240 | 230 | 240 | 34,600 |
2008/10/14 | 196 | 215 | 186 | 190 | 8,300 |
2008/10/10 | 180 | 191 | 180 | 181 | 20,500 |
2008/10/09 | 239 | 239 | 182 | 185 | 9,100 |
2008/10/08 | 200 | 200 | 181 | 190 | 6,500 |
2008/10/07 | 245 | 245 | 171 | 215 | 19,200 |
2008/10/06 | 250 | 269 | 250 | 251 | 7,900 |
2008/10/03 | 271 | 271 | 235 | 255 | 12,300 |
2008/10/02 | 270 | 275 | 270 | 272 | 900 |
2008/10/01 | 275 | 275 | 271 | 272 | 900 |
2008/09/30 | 270 | 270 | 270 | 270 | 300 |
2008/09/29 | 281 | 282 | 278 | 282 | 7,500 |
2008/09/26 | 286 | 286 | 281 | 281 | 2,200 |
2008/09/25 | 290 | 290 | 285 | 285 | 5,100 |
2008/09/24 | 293 | 293 | 278 | 290 | 7,800 |
2008/09/22 | 286 | 286 | 285 | 285 | 1,100 |
2008/09/19 | 300 | 300 | 282 | 285 | 5,900 |
2008/09/18 | 281 | 290 | 281 | 285 | 2,500 |
2008/09/17 | 285 | 285 | 280 | 281 | 4,900 |
2008/09/16 | 279 | 285 | 279 | 280 | 25,200 |
2008/09/12 | 282 | 287 | 282 | 283 | 400 |
2008/09/11 | 283 | 287 | 280 | 283 | 12,200 |
2008/09/10 | 283 | 283 | 282 | 282 | 200 |
2008/09/09 | 283 | 284 | 283 | 283 | 300 |
2008/09/08 | 290 | 295 | 280 | 295 | 1,300 |
2008/09/05 | 281 | 288 | 281 | 288 | 1,200 |
2008/09/04 | 282 | 297 | 281 | 297 | 2,500 |
2008/09/03 | 288 | 288 | 282 | 282 | 1,600 |
2008/09/02 | 282 | 300 | 282 | 300 | 4,500 |
2008/09/01 | 284 | 299 | 284 | 284 | 1,500 |
2008/08/29 | 286 | 289 | 280 | 289 | 1,500 |
2008/08/28 | 287 | 287 | 285 | 286 | 1,400 |
2008/08/26 | 286 | 286 | 283 | 285 | 900 |
2008/08/25 | 286 | 287 | 286 | 287 | 700 |
2008/08/22 | 285 | 285 | 285 | 285 | 100 |
2008/08/21 | 306 | 306 | 301 | 301 | 5,500 |
2008/08/20 | 281 | 296 | 281 | 296 | 1,800 |
2008/08/19 | 282 | 282 | 280 | 282 | 1,300 |
2008/08/18 | 285 | 285 | 282 | 282 | 500 |
2008/08/15 | 290 | 295 | 285 | 290 | 2,600 |
2008/08/14 | 286 | 295 | 286 | 295 | 6,000 |
2008/08/13 | 301 | 301 | 301 | 301 | 100 |
2008/08/12 | 300 | 312 | 300 | 310 | 1,500 |
2008/08/11 | 301 | 310 | 300 | 302 | 4,100 |
2008/08/08 | 310 | 310 | 310 | 310 | 100 |
2008/08/07 | 310 | 311 | 303 | 303 | 4,700 |
2008/08/06 | 300 | 305 | 300 | 305 | 1,500 |
2008/08/05 | 300 | 305 | 300 | 305 | 1,500 |
2008/08/04 | 306 | 306 | 301 | 303 | 2,300 |
2008/08/01 | 307 | 307 | 305 | 306 | 7,400 |
2008/07/31 | 309 | 315 | 307 | 308 | 1,400 |
2008/07/30 | 310 | 310 | 306 | 308 | 2,800 |
2008/07/29 | 310 | 310 | 309 | 309 | 1,000 |
2008/07/28 | 305 | 325 | 305 | 320 | 2,600 |
2008/07/25 | 319 | 319 | 315 | 317 | 1,000 |
2008/07/24 | 311 | 339 | 311 | 339 | 7,700 |
2008/07/23 | 305 | 310 | 305 | 310 | 2,900 |
2008/07/22 | 315 | 315 | 315 | 315 | 400 |
2008/07/18 | 309 | 309 | 305 | 306 | 6,100 |
2008/07/17 | 305 | 309 | 305 | 308 | 2,600 |
2008/07/16 | 316 | 316 | 304 | 305 | 1,600 |
2008/07/15 | 316 | 319 | 315 | 315 | 6,900 |
2008/07/14 | 315 | 320 | 315 | 315 | 8,600 |
2008/07/11 | 317 | 329 | 317 | 319 | 3,300 |
2008/07/10 | 324 | 324 | 320 | 320 | 5,200 |
2008/07/09 | 330 | 331 | 325 | 325 | 4,500 |
2008/07/08 | 331 | 335 | 331 | 332 | 1,000 |
2008/07/07 | 336 | 336 | 333 | 333 | 7,800 |
2008/07/04 | 341 | 351 | 340 | 341 | 8,100 |
2008/07/03 | 365 | 365 | 335 | 346 | 5,300 |
2008/07/02 | 366 | 372 | 365 | 370 | 3,700 |
2008/07/01 | 363 | 365 | 363 | 365 | 400 |
2008/06/30 | 343 | 364 | 335 | 350 | 3,600 |
2008/06/27 | 336 | 366 | 336 | 344 | 19,800 |
2008/06/26 | 381 | 391 | 332 | 366 | 37,900 |
2008/06/25 | 401 | 419 | 401 | 406 | 3,900 |
2008/06/24 | 419 | 419 | 402 | 402 | 1,300 |
2008/06/23 | 419 | 419 | 419 | 419 | 700 |
2008/06/20 | 421 | 421 | 400 | 419 | 10,400 |
2008/06/19 | 401 | 415 | 399 | 406 | 4,800 |
2008/06/18 | 401 | 407 | 401 | 406 | 1,600 |
2008/06/17 | 393 | 420 | 393 | 403 | 6,000 |
2008/06/16 | 407 | 412 | 403 | 403 | 2,100 |
2008/06/13 | 411 | 417 | 408 | 408 | 1,700 |
2008/06/12 | 407 | 410 | 407 | 410 | 1,300 |
2008/06/11 | 406 | 408 | 405 | 405 | 1,900 |
2008/06/10 | 420 | 420 | 405 | 405 | 3,200 |
2008/06/09 | 417 | 419 | 417 | 417 | 2,300 |
2008/06/06 | 420 | 429 | 409 | 428 | 3,300 |
2008/06/05 | 419 | 419 | 417 | 417 | 1,300 |
2008/06/04 | 417 | 424 | 416 | 424 | 2,700 |
2008/06/03 | 412 | 439 | 412 | 435 | 2,100 |
2008/06/02 | 400 | 435 | 400 | 435 | 6,900 |
2008/05/30 | 410 | 410 | 400 | 401 | 4,900 |
2008/05/29 | 418 | 418 | 406 | 409 | 1,200 |
2008/05/28 | 407 | 418 | 402 | 418 | 2,000 |
2008/05/27 | 407 | 413 | 406 | 406 | 3,800 |
2008/05/26 | 409 | 411 | 405 | 409 | 2,400 |
2008/05/23 | 412 | 415 | 409 | 410 | 1,900 |
2008/05/22 | 411 | 416 | 410 | 415 | 1,900 |
2008/05/21 | 445 | 445 | 415 | 421 | 4,700 |
2008/05/20 | 432 | 435 | 425 | 435 | 2,400 |
2008/05/19 | 428 | 432 | 428 | 432 | 1,800 |
2008/05/16 | 448 | 450 | 430 | 433 | 5,200 |
2008/05/15 | 440 | 448 | 430 | 448 | 4,400 |
2008/05/14 | 425 | 440 | 425 | 425 | 3,100 |
2008/05/13 | 436 | 436 | 417 | 417 | 3,500 |
2008/05/12 | 437 | 438 | 425 | 427 | 2,800 |
2008/05/09 | 417 | 437 | 417 | 437 | 4,600 |
2008/05/08 | 395 | 420 | 395 | 419 | 6,100 |
2008/05/07 | 400 | 407 | 394 | 399 | 3,100 |
2008/05/02 | 389 | 400 | 389 | 393 | 1,900 |
2008/05/01 | 403 | 403 | 388 | 394 | 2,900 |
2008/04/30 | 396 | 399 | 392 | 393 | 3,500 |
2008/04/28 | 403 | 403 | 390 | 395 | 2,600 |
2008/04/25 | 395 | 411 | 390 | 408 | 2,500 |
2008/04/24 | 383 | 400 | 380 | 400 | 2,300 |
2008/04/23 | 394 | 395 | 387 | 387 | 800 |
2008/04/22 | 400 | 400 | 381 | 390 | 2,500 |
2008/04/21 | 409 | 409 | 390 | 395 | 7,700 |
2008/04/18 | 392 | 399 | 391 | 399 | 3,300 |
2008/04/17 | 381 | 390 | 380 | 390 | 2,800 |
2008/04/16 | 390 | 397 | 375 | 377 | 5,400 |
2008/04/15 | 388 | 395 | 380 | 390 | 13,700 |
2008/04/14 | 422 | 422 | 400 | 418 | 7,200 |
2008/04/11 | 427 | 437 | 420 | 437 | 4,800 |
2008/04/10 | 425 | 432 | 423 | 432 | 1,000 |
2008/04/09 | 441 | 445 | 430 | 430 | 2,600 |
2008/04/08 | 460 | 460 | 440 | 440 | 2,900 |
2008/04/07 | 457 | 468 | 457 | 460 | 2,800 |
2008/04/04 | 445 | 457 | 445 | 457 | 1,700 |
2008/04/03 | 441 | 450 | 440 | 448 | 2,000 |
2008/04/02 | 431 | 439 | 431 | 439 | 800 |
2008/04/01 | 419 | 430 | 417 | 430 | 2,700 |
2008/03/31 | 439 | 439 | 420 | 420 | 3,600 |
2008/03/28 | 425 | 428 | 423 | 428 | 1,500 |
2008/03/27 | 445 | 446 | 413 | 430 | 4,500 |
2008/03/26 | 447 | 450 | 447 | 450 | 900 |
2008/03/25 | 490 | 490 | 451 | 452 | 5,400 |
2008/03/24 | 432 | 450 | 431 | 450 | 1,500 |
2008/03/21 | 445 | 445 | 430 | 431 | 5,400 |
2008/03/19 | 450 | 450 | 430 | 444 | 3,800 |
2008/03/18 | 430 | 438 | 425 | 435 | 6,800 |
2008/03/17 | 470 | 485 | 450 | 455 | 2,500 |
2008/03/14 | 490 | 490 | 490 | 490 | 1,000 |
2008/03/13 | 510 | 510 | 500 | 500 | 1,600 |
2008/03/12 | 511 | 520 | 500 | 500 | 1,800 |
2008/03/11 | 489 | 521 | 489 | 521 | 900 |
2008/03/10 | 517 | 517 | 490 | 491 | 4,300 |
2008/03/07 | 541 | 541 | 526 | 527 | 3,100 |
2008/03/06 | 550 | 550 | 541 | 549 | 3,200 |
2008/03/05 | 560 | 560 | 550 | 550 | 1,700 |
2008/03/04 | 571 | 571 | 550 | 550 | 6,200 |
2008/03/03 | 561 | 571 | 551 | 571 | 1,600 |
2008/02/29 | 557 | 571 | 557 | 571 | 3,400 |
2008/02/28 | 580 | 580 | 551 | 552 | 3,500 |
2008/02/27 | 580 | 585 | 580 | 580 | 2,100 |
2008/02/26 | 591 | 600 | 591 | 600 | 500 |
2008/02/25 | 610 | 610 | 586 | 609 | 2,100 |
2008/02/22 | 601 | 605 | 600 | 605 | 900 |
2008/02/21 | 601 | 604 | 590 | 604 | 4,800 |
2008/02/20 | 650 | 650 | 610 | 611 | 1,400 |
2008/02/19 | 630 | 630 | 630 | 630 | 100 |
2008/02/18 | 618 | 630 | 571 | 610 | 3,000 |
2008/02/15 | 560 | 630 | 560 | 630 | 5,300 |
2008/02/14 | 560 | 565 | 550 | 560 | 2,300 |
2008/02/13 | 561 | 561 | 551 | 560 | 4,300 |
2008/02/12 | 560 | 561 | 550 | 555 | 6,300 |
2008/02/08 | 563 | 600 | 560 | 563 | 2,900 |
2008/02/07 | 571 | 571 | 570 | 570 | 2,900 |
2008/02/06 | 568 | 570 | 565 | 570 | 1,600 |
2008/02/05 | 590 | 590 | 568 | 568 | 1,900 |
2008/02/04 | 595 | 605 | 590 | 590 | 800 |
2008/02/01 | 605 | 605 | 595 | 595 | 1,200 |
2008/01/31 | 600 | 600 | 590 | 600 | 2,000 |
2008/01/30 | 610 | 610 | 609 | 609 | 1,700 |
2008/01/29 | 608 | 608 | 608 | 608 | 200 |
2008/01/28 | 600 | 600 | 596 | 596 | 200 |
2008/01/25 | 595 | 599 | 581 | 598 | 4,000 |
2008/01/24 | 555 | 588 | 555 | 572 | 2,600 |
2008/01/23 | 562 | 590 | 550 | 550 | 3,300 |
2008/01/22 | 590 | 590 | 561 | 561 | 5,700 |
2008/01/21 | 621 | 621 | 590 | 591 | 7,400 |
2008/01/18 | 561 | 590 | 561 | 581 | 4,200 |
2008/01/17 | 555 | 590 | 550 | 590 | 7,300 |
2008/01/16 | 590 | 593 | 566 | 577 | 7,800 |
2008/01/15 | 629 | 630 | 601 | 630 | 9,800 |
2008/01/11 | 646 | 646 | 637 | 637 | 5,300 |
2008/01/10 | 646 | 650 | 645 | 646 | 5,500 |
2008/01/09 | 650 | 650 | 637 | 643 | 4,700 |
2008/01/08 | 650 | 651 | 650 | 650 | 1,000 |
2008/01/07 | 670 | 670 | 650 | 651 | 4,200 |
2008/01/04 | 667 | 667 | 650 | 660 | 4,800 |