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 |
---|---|---|---|---|---|
2010/12/30 | 467 | 468 | 466 | 468 | 1,600 |
2010/12/29 | 467 | 478 | 467 | 475 | 3,900 |
2010/12/28 | 476 | 476 | 461 | 470 | 2,800 |
2010/12/27 | 472 | 475 | 460 | 460 | 4,500 |
2010/12/24 | 465 | 470 | 457 | 470 | 4,200 |
2010/12/22 | 462 | 465 | 451 | 465 | 7,700 |
2010/12/21 | 460 | 460 | 455 | 456 | 6,800 |
2010/12/20 | 465 | 465 | 456 | 465 | 3,300 |
2010/12/17 | 458 | 460 | 458 | 460 | 1,700 |
2010/12/16 | 464 | 466 | 452 | 460 | 8,300 |
2010/12/15 | 470 | 470 | 463 | 467 | 1,900 |
2010/12/14 | 464 | 467 | 452 | 467 | 2,200 |
2010/12/13 | 460 | 460 | 453 | 453 | 2,100 |
2010/12/10 | 451 | 455 | 443 | 453 | 6,000 |
2010/12/09 | 450 | 459 | 447 | 450 | 5,000 |
2010/12/08 | 439 | 464 | 420 | 438 | 11,400 |
2010/12/07 | 421 | 427 | 420 | 427 | 2,100 |
2010/12/06 | 417 | 425 | 417 | 418 | 2,700 |
2010/12/03 | 420 | 428 | 411 | 421 | 2,800 |
2010/12/02 | 420 | 420 | 411 | 419 | 2,700 |
2010/12/01 | 403 | 411 | 403 | 411 | 2,200 |
2010/11/30 | 415 | 416 | 403 | 403 | 5,900 |
2010/11/29 | 405 | 413 | 405 | 412 | 4,500 |
2010/11/26 | 404 | 405 | 400 | 405 | 4,500 |
2010/11/25 | 403 | 404 | 399 | 404 | 1,700 |
2010/11/24 | 397 | 403 | 397 | 403 | 900 |
2010/11/22 | 400 | 405 | 399 | 405 | 2,700 |
2010/11/19 | 403 | 403 | 401 | 401 | 4,800 |
2010/11/18 | 400 | 403 | 398 | 403 | 4,300 |
2010/11/17 | 399 | 401 | 399 | 399 | 1,000 |
2010/11/16 | 400 | 401 | 400 | 401 | 1,400 |
2010/11/15 | 397 | 403 | 397 | 399 | 1,300 |
2010/11/12 | 401 | 401 | 400 | 401 | 400 |
2010/11/11 | 395 | 401 | 395 | 396 | 700 |
2010/11/10 | 398 | 399 | 390 | 390 | 6,000 |
2010/11/09 | 396 | 404 | 396 | 402 | 900 |
2010/11/08 | 407 | 407 | 381 | 396 | 5,600 |
2010/11/05 | 403 | 406 | 403 | 405 | 300 |
2010/11/04 | 399 | 401 | 398 | 398 | 5,000 |
2010/11/02 | 400 | 400 | 398 | 400 | 3,000 |
2010/11/01 | 407 | 407 | 402 | 402 | 200 |
2010/10/29 | 398 | 410 | 398 | 400 | 800 |
2010/10/28 | 411 | 411 | 398 | 398 | 3,800 |
2010/10/27 | 400 | 412 | 400 | 412 | 1,000 |
2010/10/26 | 401 | 401 | 399 | 399 | 400 |
2010/10/25 | 405 | 408 | 394 | 400 | 4,600 |
2010/10/22 | 415 | 415 | 413 | 413 | 300 |
2010/10/21 | 420 | 420 | 415 | 420 | 3,300 |
2010/10/20 | 405 | 411 | 400 | 411 | 2,100 |
2010/10/19 | 411 | 411 | 403 | 403 | 2,600 |
2010/10/18 | 402 | 419 | 400 | 416 | 9,800 |
2010/10/15 | 392 | 400 | 390 | 394 | 3,300 |
2010/10/14 | 400 | 400 | 392 | 392 | 3,200 |
2010/10/13 | 400 | 400 | 392 | 395 | 1,800 |
2010/10/12 | 400 | 400 | 400 | 400 | 600 |
2010/10/08 | 388 | 388 | 381 | 386 | 1,400 |
2010/10/07 | 396 | 396 | 396 | 396 | 100 |
2010/10/06 | 385 | 399 | 385 | 399 | 400 |
2010/10/05 | 383 | 398 | 383 | 390 | 700 |
2010/10/04 | 390 | 395 | 384 | 387 | 2,700 |
2010/10/01 | 410 | 411 | 395 | 395 | 4,700 |
2010/09/30 | 412 | 419 | 412 | 418 | 700 |
2010/09/29 | 405 | 420 | 400 | 420 | 3,200 |
2010/09/28 | 400 | 410 | 400 | 406 | 3,900 |
2010/09/27 | 400 | 400 | 400 | 400 | 600 |
2010/09/24 | 409 | 409 | 400 | 400 | 1,700 |
2010/09/22 | 405 | 406 | 403 | 403 | 300 |
2010/09/21 | 415 | 415 | 406 | 410 | 4,800 |
2010/09/17 | 406 | 407 | 405 | 407 | 2,500 |
2010/09/16 | 405 | 406 | 405 | 406 | 500 |
2010/09/15 | 401 | 405 | 401 | 405 | 1,500 |
2010/09/14 | 404 | 404 | 404 | 404 | 200 |
2010/09/13 | 393 | 393 | 393 | 393 | 200 |
2010/09/10 | 398 | 406 | 391 | 392 | 1,300 |
2010/09/09 | 391 | 391 | 385 | 390 | 4,200 |
2010/09/08 | 395 | 395 | 390 | 391 | 2,400 |
2010/09/07 | 394 | 395 | 394 | 395 | 300 |
2010/09/06 | 391 | 395 | 391 | 395 | 200 |
2010/09/03 | 398 | 398 | 394 | 394 | 400 |
2010/09/02 | 398 | 398 | 380 | 390 | 8,500 |
2010/09/01 | 0 | 0 | 0 | 395 | 0 |
2010/08/31 | 401 | 401 | 395 | 395 | 6,800 |
2010/08/30 | 400 | 403 | 397 | 403 | 2,900 |
2010/08/27 | 399 | 408 | 399 | 408 | 1,300 |
2010/08/26 | 408 | 413 | 399 | 406 | 2,600 |
2010/08/25 | 416 | 424 | 402 | 416 | 3,900 |
2010/08/24 | 428 | 432 | 404 | 432 | 4,500 |
2010/08/23 | 434 | 440 | 434 | 436 | 500 |
2010/08/20 | 443 | 443 | 442 | 442 | 2,800 |
2010/08/19 | 438 | 438 | 434 | 435 | 1,200 |
2010/08/18 | 430 | 430 | 430 | 430 | 100 |
2010/08/17 | 421 | 430 | 421 | 430 | 1,100 |
2010/08/16 | 429 | 430 | 422 | 430 | 1,700 |
2010/08/13 | 432 | 432 | 432 | 432 | 500 |
2010/08/12 | 430 | 440 | 424 | 440 | 800 |
2010/08/11 | 440 | 440 | 432 | 435 | 400 |
2010/08/10 | 445 | 445 | 440 | 440 | 2,200 |
2010/08/09 | 0 | 0 | 0 | 450 | 0 |
2010/08/06 | 0 | 0 | 0 | 450 | 0 |
2010/08/05 | 454 | 454 | 442 | 450 | 1,000 |
2010/08/04 | 440 | 445 | 440 | 445 | 4,500 |
2010/08/03 | 456 | 461 | 456 | 461 | 1,400 |
2010/08/02 | 464 | 464 | 464 | 464 | 300 |
2010/07/30 | 459 | 465 | 452 | 465 | 600 |
2010/07/29 | 0 | 0 | 0 | 467 | 0 |
2010/07/28 | 467 | 467 | 467 | 467 | 100 |
2010/07/27 | 461 | 467 | 450 | 467 | 2,800 |
2010/07/26 | 469 | 469 | 446 | 464 | 2,200 |
2010/07/23 | 469 | 469 | 469 | 469 | 100 |
2010/07/22 | 470 | 470 | 460 | 469 | 300 |
2010/07/21 | 474 | 474 | 458 | 472 | 3,600 |
2010/07/20 | 471 | 471 | 454 | 469 | 2,000 |
2010/07/16 | 465 | 466 | 462 | 466 | 500 |
2010/07/15 | 452 | 466 | 452 | 466 | 1,700 |
2010/07/14 | 451 | 451 | 451 | 451 | 100 |
2010/07/13 | 456 | 456 | 450 | 455 | 900 |
2010/07/12 | 470 | 470 | 451 | 462 | 5,300 |
2010/07/09 | 470 | 470 | 465 | 470 | 400 |
2010/07/08 | 470 | 472 | 468 | 470 | 1,600 |
2010/07/07 | 470 | 470 | 470 | 470 | 1,000 |
2010/07/06 | 450 | 457 | 450 | 457 | 8,100 |
2010/07/05 | 455 | 455 | 455 | 455 | 200 |
2010/07/02 | 445 | 454 | 445 | 454 | 3,100 |
2010/07/01 | 441 | 441 | 441 | 441 | 100 |
2010/06/30 | 448 | 449 | 445 | 449 | 1,200 |
2010/06/29 | 444 | 446 | 430 | 440 | 3,000 |
2010/06/28 | 450 | 450 | 440 | 444 | 4,400 |
2010/06/25 | 455 | 455 | 451 | 451 | 1,900 |
2010/06/24 | 463 | 465 | 461 | 461 | 2,900 |
2010/06/23 | 472 | 472 | 464 | 471 | 4,500 |
2010/06/22 | 475 | 480 | 472 | 480 | 2,000 |
2010/06/21 | 493 | 493 | 477 | 484 | 8,000 |
2010/06/18 | 469 | 482 | 469 | 477 | 4,000 |
2010/06/17 | 480 | 480 | 460 | 477 | 1,600 |
2010/06/16 | 474 | 480 | 474 | 480 | 500 |
2010/06/15 | 475 | 475 | 471 | 474 | 2,000 |
2010/06/14 | 476 | 477 | 476 | 477 | 600 |
2010/06/11 | 470 | 475 | 465 | 475 | 1,800 |
2010/06/10 | 470 | 474 | 470 | 474 | 500 |
2010/06/09 | 475 | 475 | 474 | 474 | 400 |
2010/06/08 | 461 | 473 | 461 | 473 | 400 |
2010/06/07 | 473 | 473 | 460 | 469 | 2,300 |
2010/06/04 | 473 | 485 | 460 | 469 | 4,600 |
2010/06/03 | 489 | 489 | 473 | 486 | 1,200 |
2010/06/02 | 469 | 489 | 469 | 486 | 1,200 |
2010/06/01 | 474 | 488 | 474 | 485 | 1,600 |
2010/05/31 | 469 | 476 | 469 | 474 | 2,600 |
2010/05/28 | 428 | 469 | 428 | 469 | 5,200 |
2010/05/27 | 419 | 436 | 419 | 436 | 1,300 |
2010/05/26 | 414 | 424 | 412 | 420 | 8,000 |
2010/05/25 | 451 | 451 | 421 | 422 | 10,100 |
2010/05/24 | 440 | 452 | 440 | 449 | 1,600 |
2010/05/21 | 442 | 445 | 430 | 440 | 8,100 |
2010/05/20 | 452 | 459 | 447 | 450 | 4,400 |
2010/05/19 | 444 | 459 | 422 | 459 | 19,400 |
2010/05/18 | 468 | 475 | 456 | 468 | 6,000 |
2010/05/17 | 498 | 498 | 470 | 470 | 9,700 |
2010/05/14 | 510 | 510 | 492 | 498 | 9,100 |
2010/05/13 | 515 | 520 | 501 | 520 | 3,100 |
2010/05/12 | 515 | 524 | 498 | 515 | 4,400 |
2010/05/11 | 512 | 550 | 493 | 510 | 19,500 |
2010/05/10 | 512 | 525 | 512 | 522 | 3,200 |
2010/05/07 | 520 | 536 | 499 | 529 | 21,300 |
2010/05/06 | 550 | 550 | 530 | 541 | 14,000 |
2010/04/30 | 516 | 568 | 516 | 560 | 42,900 |
2010/04/28 | 502 | 510 | 495 | 510 | 14,900 |
2010/04/27 | 490 | 509 | 490 | 509 | 10,800 |
2010/04/26 | 488 | 490 | 487 | 489 | 4,300 |
2010/04/23 | 480 | 489 | 479 | 488 | 2,800 |
2010/04/22 | 475 | 480 | 472 | 480 | 3,000 |
2010/04/21 | 483 | 490 | 471 | 480 | 8,300 |
2010/04/20 | 474 | 481 | 473 | 480 | 5,000 |
2010/04/19 | 475 | 476 | 470 | 475 | 5,100 |
2010/04/16 | 478 | 485 | 471 | 483 | 6,800 |
2010/04/15 | 483 | 485 | 476 | 477 | 4,300 |
2010/04/14 | 479 | 483 | 470 | 483 | 11,700 |
2010/04/13 | 491 | 491 | 470 | 479 | 10,900 |
2010/04/12 | 466 | 493 | 466 | 493 | 15,300 |
2010/04/09 | 461 | 472 | 461 | 472 | 5,100 |
2010/04/08 | 468 | 470 | 460 | 467 | 3,100 |
2010/04/07 | 468 | 470 | 462 | 470 | 3,000 |
2010/04/06 | 470 | 470 | 466 | 468 | 5,500 |
2010/04/05 | 464 | 470 | 463 | 470 | 22,200 |
2010/04/02 | 446 | 464 | 446 | 464 | 14,200 |
2010/04/01 | 449 | 449 | 444 | 446 | 2,900 |
2010/03/31 | 453 | 453 | 449 | 451 | 4,400 |
2010/03/30 | 452 | 452 | 450 | 450 | 6,000 |
2010/03/29 | 453 | 454 | 449 | 452 | 6,100 |
2010/03/26 | 453 | 454 | 448 | 453 | 3,700 |
2010/03/25 | 453 | 453 | 447 | 453 | 2,300 |
2010/03/24 | 450 | 455 | 450 | 453 | 5,700 |
2010/03/23 | 443 | 452 | 443 | 450 | 9,500 |
2010/03/19 | 450 | 450 | 444 | 444 | 3,700 |
2010/03/18 | 445 | 449 | 445 | 448 | 2,300 |
2010/03/17 | 448 | 449 | 447 | 447 | 900 |
2010/03/16 | 450 | 450 | 448 | 448 | 2,300 |
2010/03/15 | 450 | 450 | 448 | 448 | 500 |
2010/03/12 | 450 | 450 | 448 | 448 | 3,500 |
2010/03/11 | 440 | 441 | 440 | 440 | 6,300 |
2010/03/10 | 447 | 447 | 435 | 440 | 7,200 |
2010/03/09 | 450 | 450 | 448 | 450 | 1,600 |
2010/03/08 | 450 | 455 | 449 | 450 | 3,000 |
2010/03/05 | 450 | 450 | 450 | 450 | 600 |
2010/03/04 | 451 | 452 | 451 | 452 | 1,900 |
2010/03/03 | 458 | 458 | 455 | 455 | 1,100 |
2010/03/02 | 458 | 458 | 452 | 452 | 700 |
2010/03/01 | 452 | 467 | 451 | 451 | 3,700 |
2010/02/26 | 465 | 466 | 460 | 460 | 6,300 |
2010/02/25 | 467 | 474 | 463 | 466 | 2,800 |
2010/02/24 | 462 | 474 | 462 | 467 | 1,900 |
2010/02/23 | 490 | 492 | 486 | 490 | 4,100 |
2010/02/22 | 484 | 495 | 483 | 490 | 1,900 |
2010/02/19 | 490 | 490 | 482 | 482 | 2,700 |
2010/02/18 | 475 | 482 | 475 | 482 | 2,300 |
2010/02/17 | 475 | 478 | 473 | 475 | 2,800 |
2010/02/16 | 477 | 479 | 472 | 475 | 4,400 |
2010/02/15 | 479 | 479 | 477 | 478 | 1,300 |
2010/02/12 | 478 | 480 | 474 | 479 | 1,300 |
2010/02/10 | 481 | 488 | 480 | 480 | 1,100 |
2010/02/09 | 479 | 480 | 472 | 480 | 2,500 |
2010/02/08 | 476 | 486 | 476 | 478 | 1,800 |
2010/02/05 | 488 | 488 | 477 | 483 | 5,500 |
2010/02/04 | 485 | 490 | 482 | 486 | 2,900 |
2010/02/03 | 482 | 482 | 481 | 482 | 500 |
2010/02/02 | 481 | 489 | 480 | 482 | 3,300 |
2010/02/01 | 480 | 486 | 480 | 482 | 2,900 |
2010/01/29 | 488 | 497 | 483 | 486 | 4,200 |
2010/01/28 | 491 | 498 | 491 | 492 | 1,000 |
2010/01/27 | 503 | 503 | 488 | 500 | 2,500 |
2010/01/26 | 504 | 504 | 499 | 499 | 6,300 |
2010/01/25 | 492 | 501 | 482 | 488 | 4,800 |
2010/01/22 | 500 | 500 | 495 | 495 | 400 |
2010/01/21 | 504 | 504 | 495 | 496 | 5,900 |
2010/01/20 | 499 | 500 | 497 | 498 | 2,500 |
2010/01/19 | 502 | 502 | 490 | 498 | 1,800 |
2010/01/18 | 501 | 504 | 482 | 501 | 3,500 |
2010/01/15 | 492 | 501 | 491 | 501 | 3,400 |
2010/01/14 | 502 | 503 | 491 | 493 | 21,700 |
2010/01/13 | 534 | 538 | 513 | 532 | 5,900 |
2010/01/12 | 501 | 560 | 501 | 534 | 8,600 |
2010/01/08 | 501 | 505 | 498 | 503 | 9,000 |
2010/01/07 | 517 | 517 | 502 | 505 | 3,700 |
2010/01/06 | 502 | 509 | 499 | 505 | 3,300 |
2010/01/05 | 515 | 515 | 503 | 504 | 4,400 |
2010/01/04 | 517 | 517 | 503 | 515 | 4,400 |