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 |
---|---|---|---|---|---|
2009/12/30 | 525 | 529 | 517 | 517 | 2,600 |
2009/12/29 | 539 | 544 | 520 | 520 | 5,800 |
2009/12/28 | 520 | 544 | 520 | 529 | 5,000 |
2009/12/25 | 505 | 521 | 505 | 516 | 1,500 |
2009/12/24 | 501 | 520 | 500 | 510 | 4,400 |
2009/12/22 | 490 | 497 | 490 | 496 | 2,200 |
2009/12/21 | 514 | 514 | 491 | 500 | 7,100 |
2009/12/18 | 486 | 510 | 483 | 498 | 3,000 |
2009/12/17 | 484 | 505 | 484 | 491 | 4,100 |
2009/12/16 | 483 | 488 | 483 | 488 | 400 |
2009/12/15 | 485 | 497 | 480 | 493 | 3,500 |
2009/12/14 | 493 | 495 | 480 | 495 | 4,900 |
2009/12/11 | 500 | 500 | 492 | 498 | 2,200 |
2009/12/10 | 487 | 490 | 485 | 485 | 900 |
2009/12/09 | 488 | 493 | 486 | 487 | 4,400 |
2009/12/08 | 488 | 494 | 488 | 493 | 9,000 |
2009/12/07 | 489 | 495 | 488 | 488 | 3,800 |
2009/12/04 | 492 | 494 | 490 | 490 | 2,200 |
2009/12/03 | 490 | 495 | 488 | 494 | 4,300 |
2009/12/02 | 494 | 494 | 485 | 494 | 3,700 |
2009/12/01 | 487 | 492 | 484 | 484 | 8,100 |
2009/11/30 | 502 | 520 | 500 | 500 | 4,400 |
2009/11/27 | 494 | 499 | 486 | 499 | 900 |
2009/11/26 | 490 | 494 | 490 | 493 | 2,000 |
2009/11/25 | 490 | 490 | 477 | 485 | 3,400 |
2009/11/24 | 501 | 511 | 498 | 498 | 4,400 |
2009/11/20 | 485 | 520 | 485 | 520 | 12,100 |
2009/11/19 | 514 | 524 | 510 | 511 | 8,600 |
2009/11/18 | 540 | 541 | 526 | 534 | 6,400 |
2009/11/17 | 560 | 560 | 541 | 545 | 2,900 |
2009/11/16 | 541 | 570 | 540 | 569 | 6,300 |
2009/11/13 | 551 | 552 | 541 | 550 | 3,500 |
2009/11/12 | 550 | 555 | 550 | 551 | 3,400 |
2009/11/11 | 552 | 557 | 552 | 553 | 1,800 |
2009/11/10 | 561 | 562 | 555 | 562 | 2,500 |
2009/11/09 | 565 | 565 | 560 | 565 | 1,600 |
2009/11/06 | 573 | 573 | 565 | 565 | 2,200 |
2009/11/05 | 574 | 579 | 570 | 579 | 1,500 |
2009/11/04 | 589 | 589 | 573 | 573 | 2,000 |
2009/11/02 | 571 | 579 | 571 | 579 | 1,600 |
2009/10/30 | 581 | 591 | 581 | 591 | 300 |
2009/10/29 | 591 | 591 | 566 | 580 | 7,100 |
2009/10/28 | 592 | 602 | 592 | 593 | 800 |
2009/10/27 | 603 | 603 | 591 | 591 | 6,100 |
2009/10/26 | 605 | 605 | 602 | 602 | 1,900 |
2009/10/23 | 600 | 604 | 600 | 603 | 2,300 |
2009/10/22 | 605 | 605 | 599 | 604 | 2,500 |
2009/10/21 | 604 | 605 | 598 | 600 | 10,100 |
2009/10/20 | 602 | 612 | 600 | 608 | 13,400 |
2009/10/19 | 607 | 612 | 602 | 610 | 5,400 |
2009/10/16 | 624 | 624 | 602 | 609 | 16,400 |
2009/10/15 | 645 | 655 | 630 | 634 | 37,000 |
2009/10/14 | 710 | 718 | 665 | 705 | 39,400 |
2009/10/13 | 692 | 708 | 690 | 707 | 11,500 |
2009/10/09 | 673 | 687 | 667 | 687 | 9,400 |
2009/10/08 | 662 | 674 | 658 | 674 | 13,100 |
2009/10/07 | 630 | 670 | 625 | 660 | 8,600 |
2009/10/06 | 628 | 628 | 620 | 623 | 5,200 |
2009/10/05 | 615 | 630 | 613 | 620 | 4,500 |
2009/10/02 | 622 | 630 | 610 | 618 | 7,400 |
2009/10/01 | 635 | 640 | 621 | 630 | 6,200 |
2009/09/30 | 626 | 650 | 626 | 638 | 7,500 |
2009/09/29 | 641 | 641 | 618 | 628 | 6,000 |
2009/09/28 | 616 | 625 | 609 | 611 | 3,500 |
2009/09/25 | 611 | 630 | 609 | 624 | 6,200 |
2009/09/24 | 625 | 635 | 621 | 621 | 10,000 |
2009/09/18 | 640 | 640 | 616 | 627 | 2,700 |
2009/09/17 | 646 | 646 | 626 | 630 | 3,800 |
2009/09/16 | 600 | 636 | 600 | 636 | 8,400 |
2009/09/15 | 606 | 616 | 600 | 605 | 6,300 |
2009/09/14 | 628 | 628 | 610 | 610 | 3,100 |
2009/09/11 | 612 | 625 | 612 | 625 | 4,300 |
2009/09/10 | 623 | 623 | 607 | 610 | 7,100 |
2009/09/09 | 616 | 616 | 601 | 616 | 3,900 |
2009/09/08 | 622 | 622 | 591 | 616 | 14,100 |
2009/09/07 | 639 | 639 | 607 | 612 | 10,000 |
2009/09/04 | 640 | 650 | 633 | 633 | 3,400 |
2009/09/03 | 653 | 660 | 636 | 650 | 6,300 |
2009/09/02 | 658 | 662 | 655 | 655 | 4,400 |
2009/09/01 | 661 | 668 | 660 | 668 | 4,300 |
2009/08/31 | 674 | 684 | 668 | 668 | 4,200 |
2009/08/28 | 670 | 683 | 665 | 683 | 2,200 |
2009/08/27 | 668 | 688 | 654 | 680 | 8,000 |
2009/08/26 | 675 | 675 | 657 | 661 | 3,400 |
2009/08/25 | 672 | 677 | 654 | 654 | 6,500 |
2009/08/24 | 677 | 679 | 670 | 671 | 6,400 |
2009/08/21 | 665 | 672 | 648 | 667 | 8,700 |
2009/08/20 | 660 | 676 | 660 | 665 | 9,000 |
2009/08/19 | 687 | 687 | 659 | 661 | 25,700 |
2009/08/18 | 710 | 721 | 680 | 680 | 16,700 |
2009/08/17 | 702 | 750 | 702 | 720 | 27,300 |
2009/08/14 | 691 | 700 | 680 | 695 | 13,200 |
2009/08/13 | 694 | 696 | 678 | 686 | 4,600 |
2009/08/12 | 692 | 700 | 687 | 694 | 4,400 |
2009/08/11 | 679 | 700 | 679 | 682 | 7,400 |
2009/08/10 | 695 | 706 | 679 | 679 | 9,600 |
2009/08/07 | 710 | 715 | 682 | 703 | 11,600 |
2009/08/06 | 693 | 708 | 676 | 700 | 14,600 |
2009/08/05 | 710 | 719 | 673 | 683 | 16,700 |
2009/08/04 | 701 | 719 | 690 | 693 | 13,200 |
2009/08/03 | 716 | 725 | 702 | 702 | 17,700 |
2009/07/31 | 730 | 752 | 706 | 735 | 17,700 |
2009/07/30 | 737 | 760 | 710 | 740 | 39,000 |
2009/07/29 | 817 | 823 | 720 | 733 | 107,500 |
2009/07/28 | 745 | 777 | 745 | 777 | 81,700 |
2009/07/27 | 595 | 677 | 591 | 677 | 61,500 |
2009/07/24 | 575 | 589 | 575 | 577 | 14,200 |
2009/07/23 | 557 | 575 | 556 | 569 | 5,600 |
2009/07/22 | 578 | 578 | 560 | 561 | 3,100 |
2009/07/21 | 581 | 584 | 565 | 568 | 7,100 |
2009/07/17 | 565 | 580 | 565 | 579 | 10,300 |
2009/07/16 | 560 | 566 | 546 | 565 | 13,200 |
2009/07/15 | 560 | 569 | 523 | 556 | 16,300 |
2009/07/14 | 520 | 560 | 520 | 550 | 16,000 |
2009/07/13 | 574 | 579 | 501 | 520 | 13,100 |
2009/07/10 | 573 | 590 | 570 | 576 | 13,300 |
2009/07/09 | 574 | 600 | 566 | 568 | 6,500 |
2009/07/08 | 595 | 595 | 560 | 573 | 13,400 |
2009/07/07 | 586 | 598 | 586 | 591 | 6,500 |
2009/07/06 | 587 | 591 | 585 | 585 | 9,000 |
2009/07/03 | 590 | 595 | 585 | 585 | 13,100 |
2009/07/02 | 580 | 599 | 575 | 590 | 9,400 |
2009/07/01 | 575 | 575 | 562 | 570 | 7,900 |
2009/06/30 | 561 | 572 | 560 | 562 | 4,600 |
2009/06/29 | 552 | 565 | 552 | 559 | 5,600 |
2009/06/26 | 553 | 570 | 553 | 556 | 8,100 |
2009/06/25 | 550 | 550 | 541 | 549 | 3,800 |
2009/06/24 | 553 | 553 | 538 | 549 | 15,300 |
2009/06/23 | 565 | 565 | 552 | 552 | 7,500 |
2009/06/22 | 557 | 568 | 553 | 556 | 4,500 |
2009/06/19 | 560 | 560 | 551 | 551 | 10,500 |
2009/06/18 | 555 | 557 | 550 | 550 | 9,200 |
2009/06/17 | 569 | 571 | 555 | 555 | 4,800 |
2009/06/16 | 580 | 580 | 567 | 567 | 4,800 |
2009/06/15 | 570 | 580 | 570 | 576 | 6,300 |
2009/06/12 | 578 | 580 | 568 | 571 | 6,800 |
2009/06/11 | 573 | 574 | 568 | 568 | 4,000 |
2009/06/10 | 572 | 572 | 562 | 568 | 3,200 |
2009/06/09 | 569 | 572 | 565 | 572 | 6,000 |
2009/06/08 | 567 | 572 | 567 | 568 | 5,300 |
2009/06/05 | 571 | 572 | 556 | 567 | 17,400 |
2009/06/04 | 595 | 595 | 550 | 578 | 12,500 |
2009/06/03 | 598 | 598 | 590 | 593 | 2,300 |
2009/06/02 | 610 | 610 | 596 | 603 | 4,700 |
2009/06/01 | 590 | 605 | 590 | 604 | 4,400 |
2009/05/29 | 597 | 597 | 584 | 584 | 11,500 |
2009/05/28 | 609 | 609 | 600 | 600 | 5,200 |
2009/05/27 | 615 | 618 | 604 | 610 | 5,600 |
2009/05/26 | 635 | 635 | 603 | 605 | 8,200 |
2009/05/25 | 590 | 626 | 590 | 625 | 11,600 |
2009/05/22 | 601 | 612 | 598 | 610 | 3,200 |
2009/05/21 | 609 | 615 | 602 | 611 | 8,500 |
2009/05/20 | 606 | 619 | 602 | 619 | 6,200 |
2009/05/19 | 595 | 615 | 595 | 612 | 4,600 |
2009/05/18 | 598 | 610 | 587 | 595 | 5,000 |
2009/05/15 | 600 | 619 | 596 | 600 | 11,700 |
2009/05/14 | 603 | 610 | 603 | 610 | 3,200 |
2009/05/13 | 610 | 622 | 606 | 608 | 3,300 |
2009/05/12 | 612 | 612 | 610 | 610 | 2,000 |
2009/05/11 | 620 | 624 | 608 | 619 | 2,300 |
2009/05/08 | 606 | 615 | 605 | 610 | 8,100 |
2009/05/07 | 645 | 646 | 603 | 605 | 2,400 |
2009/05/01 | 585 | 645 | 584 | 645 | 17,800 |
2009/04/30 | 586 | 615 | 586 | 590 | 11,600 |
2009/04/28 | 590 | 599 | 590 | 590 | 9,100 |
2009/04/27 | 600 | 600 | 591 | 600 | 5,100 |
2009/04/24 | 618 | 629 | 602 | 625 | 9,900 |
2009/04/23 | 620 | 620 | 610 | 618 | 2,300 |
2009/04/22 | 590 | 600 | 585 | 600 | 3,100 |
2009/04/21 | 610 | 611 | 600 | 600 | 7,800 |
2009/04/20 | 633 | 633 | 611 | 630 | 6,800 |
2009/04/17 | 623 | 623 | 608 | 621 | 7,600 |
2009/04/16 | 688 | 688 | 620 | 630 | 14,800 |
2009/04/15 | 690 | 700 | 664 | 688 | 39,800 |
2009/04/14 | 645 | 660 | 620 | 660 | 13,500 |
2009/04/13 | 610 | 615 | 603 | 615 | 6,100 |
2009/04/10 | 619 | 620 | 605 | 620 | 5,100 |
2009/04/09 | 610 | 629 | 601 | 620 | 7,800 |
2009/04/08 | 602 | 610 | 601 | 610 | 2,100 |
2009/04/07 | 605 | 605 | 603 | 605 | 1,800 |
2009/04/06 | 615 | 615 | 603 | 603 | 1,100 |
2009/04/03 | 625 | 628 | 625 | 628 | 300 |
2009/04/02 | 600 | 615 | 590 | 615 | 1,100 |
2009/03/31 | 615 | 615 | 605 | 615 | 11,100 |
2009/03/30 | 585 | 619 | 585 | 615 | 1,800 |
2009/03/27 | 625 | 625 | 580 | 584 | 4,300 |
2009/03/26 | 649 | 649 | 625 | 625 | 12,200 |
2009/03/25 | 648 | 649 | 630 | 635 | 11,900 |
2009/03/24 | 616 | 639 | 616 | 635 | 6,400 |
2009/03/23 | 580 | 620 | 580 | 616 | 4,900 |
2009/03/19 | 587 | 610 | 587 | 600 | 10,000 |
2009/03/18 | 594 | 628 | 576 | 576 | 15,100 |
2009/03/17 | 583 | 630 | 575 | 593 | 17,000 |
2009/03/16 | 495 | 575 | 495 | 573 | 11,500 |
2009/03/13 | 494 | 495 | 485 | 495 | 1,200 |
2009/03/11 | 490 | 500 | 485 | 500 | 3,000 |
2009/03/10 | 500 | 505 | 495 | 500 | 6,100 |
2009/03/09 | 556 | 556 | 522 | 540 | 5,100 |
2009/03/06 | 556 | 556 | 556 | 556 | 100 |
2009/03/05 | 570 | 570 | 556 | 556 | 1,000 |
2009/03/04 | 595 | 595 | 557 | 560 | 10,900 |
2009/03/03 | 564 | 564 | 531 | 555 | 4,800 |
2009/03/02 | 545 | 558 | 535 | 555 | 7,100 |
2009/02/27 | 610 | 620 | 550 | 585 | 16,700 |
2009/02/26 | 531 | 621 | 530 | 621 | 29,400 |
2009/02/25 | 491 | 521 | 491 | 521 | 29,100 |
2009/02/24 | 502 | 505 | 429 | 436 | 29,300 |
2009/02/23 | 581 | 581 | 536 | 537 | 6,600 |
2009/02/20 | 620 | 621 | 581 | 581 | 10,800 |
2009/02/19 | 660 | 660 | 630 | 630 | 7,500 |
2009/02/18 | 664 | 664 | 660 | 664 | 1,500 |
2009/02/17 | 671 | 681 | 665 | 669 | 1,000 |
2009/02/16 | 719 | 719 | 679 | 689 | 9,800 |
2009/02/13 | 660 | 690 | 660 | 661 | 4,100 |
2009/02/12 | 710 | 710 | 671 | 671 | 2,000 |
2009/02/10 | 669 | 700 | 645 | 700 | 6,200 |
2009/02/09 | 710 | 729 | 699 | 699 | 5,300 |
2009/02/06 | 704 | 725 | 688 | 708 | 5,200 |
2009/02/05 | 735 | 735 | 703 | 703 | 3,700 |
2009/02/04 | 736 | 740 | 735 | 735 | 1,900 |
2009/02/03 | 740 | 760 | 725 | 735 | 2,100 |
2009/02/02 | 753 | 790 | 740 | 740 | 4,600 |
2009/01/30 | 800 | 800 | 750 | 752 | 6,700 |
2009/01/29 | 807 | 807 | 780 | 805 | 13,900 |
2009/01/28 | 780 | 817 | 775 | 817 | 36,400 |
2009/01/27 | 738 | 770 | 735 | 763 | 15,000 |
2009/01/26 | 734 | 745 | 688 | 738 | 16,800 |
2009/01/23 | 770 | 770 | 743 | 744 | 5,900 |
2009/01/22 | 807 | 810 | 760 | 805 | 22,600 |
2009/01/21 | 800 | 815 | 790 | 803 | 12,800 |
2009/01/20 | 797 | 815 | 740 | 815 | 16,100 |
2009/01/19 | 830 | 846 | 777 | 777 | 51,800 |
2009/01/16 | 740 | 830 | 728 | 818 | 125,600 |
2009/01/15 | 692 | 749 | 692 | 748 | 75,500 |
2009/01/14 | 631 | 691 | 615 | 662 | 60,200 |
2009/01/13 | 603 | 610 | 587 | 591 | 7,600 |
2009/01/09 | 600 | 613 | 595 | 610 | 15,900 |
2009/01/08 | 590 | 600 | 585 | 595 | 9,000 |
2009/01/07 | 575 | 605 | 574 | 600 | 10,500 |
2009/01/06 | 574 | 590 | 574 | 574 | 15,700 |
2009/01/05 | 575 | 575 | 565 | 574 | 3,800 |