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 |
---|---|---|---|---|---|
2011/12/30 | 487 | 495 | 486 | 486 | 4,200 |
2011/12/29 | 465 | 500 | 465 | 486 | 7,700 |
2011/12/28 | 457 | 465 | 457 | 465 | 600 |
2011/12/27 | 462 | 465 | 457 | 457 | 1,300 |
2011/12/26 | 462 | 462 | 454 | 455 | 2,700 |
2011/12/22 | 457 | 457 | 452 | 454 | 1,000 |
2011/12/21 | 475 | 475 | 460 | 460 | 6,700 |
2011/12/20 | 458 | 472 | 458 | 468 | 3,000 |
2011/12/19 | 466 | 466 | 453 | 453 | 2,600 |
2011/12/16 | 460 | 473 | 460 | 462 | 4,100 |
2011/12/15 | 449 | 457 | 449 | 457 | 600 |
2011/12/14 | 450 | 455 | 450 | 455 | 400 |
2011/12/13 | 450 | 457 | 450 | 457 | 400 |
2011/12/12 | 450 | 455 | 450 | 450 | 2,400 |
2011/12/09 | 447 | 447 | 445 | 445 | 600 |
2011/12/08 | 450 | 450 | 447 | 447 | 300 |
2011/12/07 | 450 | 450 | 442 | 450 | 1,400 |
2011/12/06 | 449 | 450 | 435 | 450 | 2,800 |
2011/12/05 | 440 | 448 | 440 | 448 | 900 |
2011/12/02 | 439 | 444 | 439 | 444 | 800 |
2011/12/01 | 440 | 440 | 439 | 440 | 2,100 |
2011/11/30 | 434 | 439 | 434 | 439 | 1,200 |
2011/11/29 | 426 | 430 | 426 | 426 | 1,700 |
2011/11/28 | 439 | 439 | 425 | 426 | 2,400 |
2011/11/25 | 422 | 440 | 414 | 440 | 2,900 |
2011/11/24 | 425 | 433 | 421 | 430 | 1,800 |
2011/11/22 | 427 | 433 | 427 | 433 | 2,800 |
2011/11/21 | 448 | 448 | 435 | 435 | 5,200 |
2011/11/18 | 448 | 450 | 448 | 450 | 800 |
2011/11/17 | 441 | 451 | 441 | 451 | 600 |
2011/11/16 | 450 | 451 | 440 | 445 | 1,000 |
2011/11/15 | 449 | 451 | 445 | 445 | 1,200 |
2011/11/14 | 448 | 450 | 448 | 448 | 700 |
2011/11/11 | 0 | 0 | 0 | 442 | 0 |
2011/11/10 | 442 | 442 | 442 | 442 | 400 |
2011/11/09 | 0 | 0 | 0 | 440 | 0 |
2011/11/08 | 453 | 453 | 440 | 440 | 600 |
2011/11/07 | 440 | 448 | 440 | 448 | 800 |
2011/11/04 | 435 | 454 | 435 | 435 | 5,500 |
2011/11/02 | 456 | 456 | 439 | 443 | 1,700 |
2011/11/01 | 440 | 456 | 440 | 455 | 1,700 |
2011/10/31 | 438 | 447 | 437 | 447 | 2,400 |
2011/10/28 | 445 | 453 | 437 | 439 | 1,900 |
2011/10/27 | 450 | 458 | 440 | 440 | 2,000 |
2011/10/26 | 441 | 441 | 441 | 441 | 100 |
2011/10/25 | 454 | 460 | 446 | 446 | 1,300 |
2011/10/24 | 437 | 446 | 437 | 446 | 600 |
2011/10/21 | 460 | 460 | 442 | 442 | 3,400 |
2011/10/20 | 460 | 465 | 459 | 465 | 2,300 |
2011/10/19 | 452 | 461 | 452 | 455 | 500 |
2011/10/18 | 461 | 461 | 451 | 451 | 800 |
2011/10/17 | 430 | 469 | 430 | 469 | 2,000 |
2011/10/14 | 431 | 431 | 427 | 430 | 1,200 |
2011/10/13 | 440 | 443 | 430 | 431 | 3,800 |
2011/10/12 | 430 | 436 | 426 | 436 | 900 |
2011/10/11 | 430 | 430 | 429 | 429 | 1,300 |
2011/10/07 | 426 | 426 | 425 | 426 | 400 |
2011/10/06 | 430 | 430 | 427 | 427 | 600 |
2011/10/05 | 427 | 427 | 425 | 427 | 1,200 |
2011/10/04 | 430 | 430 | 426 | 426 | 1,000 |
2011/10/03 | 425 | 431 | 425 | 430 | 1,000 |
2011/09/30 | 440 | 440 | 424 | 424 | 2,400 |
2011/09/29 | 432 | 438 | 432 | 438 | 500 |
2011/09/28 | 430 | 439 | 430 | 433 | 1,200 |
2011/09/27 | 427 | 427 | 427 | 427 | 100 |
2011/09/26 | 432 | 432 | 421 | 425 | 3,900 |
2011/09/22 | 438 | 448 | 436 | 440 | 23,100 |
2011/09/21 | 472 | 475 | 444 | 451 | 34,500 |
2011/09/20 | 472 | 472 | 472 | 472 | 8,500 |
2011/09/16 | 393 | 396 | 390 | 392 | 2,300 |
2011/09/15 | 387 | 394 | 386 | 393 | 2,200 |
2011/09/14 | 401 | 405 | 395 | 395 | 700 |
2011/09/13 | 393 | 393 | 393 | 393 | 200 |
2011/09/12 | 375 | 383 | 375 | 381 | 1,000 |
2011/09/09 | 388 | 390 | 380 | 380 | 500 |
2011/09/08 | 0 | 0 | 0 | 391 | 0 |
2011/09/07 | 391 | 391 | 391 | 391 | 100 |
2011/09/06 | 387 | 387 | 387 | 387 | 500 |
2011/09/05 | 394 | 394 | 394 | 394 | 100 |
2011/09/02 | 391 | 391 | 382 | 385 | 1,400 |
2011/09/01 | 0 | 0 | 0 | 388 | 0 |
2011/08/31 | 387 | 388 | 381 | 388 | 5,300 |
2011/08/30 | 388 | 394 | 386 | 393 | 6,100 |
2011/08/29 | 377 | 385 | 377 | 380 | 1,400 |
2011/08/26 | 380 | 385 | 371 | 371 | 3,000 |
2011/08/25 | 385 | 385 | 370 | 380 | 3,100 |
2011/08/24 | 0 | 0 | 0 | 380 | 0 |
2011/08/23 | 375 | 388 | 375 | 380 | 2,100 |
2011/08/22 | 386 | 389 | 375 | 383 | 2,800 |
2011/08/19 | 393 | 393 | 385 | 385 | 5,300 |
2011/08/18 | 397 | 397 | 389 | 389 | 1,400 |
2011/08/17 | 397 | 397 | 390 | 392 | 1,700 |
2011/08/16 | 396 | 396 | 391 | 391 | 1,500 |
2011/08/15 | 398 | 398 | 398 | 398 | 100 |
2011/08/12 | 388 | 396 | 381 | 395 | 2,700 |
2011/08/11 | 380 | 380 | 380 | 380 | 100 |
2011/08/10 | 383 | 383 | 380 | 380 | 1,000 |
2011/08/09 | 375 | 386 | 365 | 384 | 7,300 |
2011/08/08 | 389 | 389 | 372 | 378 | 6,000 |
2011/08/05 | 394 | 394 | 382 | 394 | 8,800 |
2011/08/04 | 402 | 402 | 396 | 400 | 3,100 |
2011/08/03 | 402 | 411 | 401 | 405 | 2,300 |
2011/08/02 | 406 | 418 | 402 | 418 | 2,200 |
2011/08/01 | 412 | 412 | 407 | 407 | 3,600 |
2011/07/29 | 414 | 420 | 405 | 412 | 4,700 |
2011/07/28 | 411 | 411 | 403 | 403 | 4,200 |
2011/07/27 | 420 | 420 | 413 | 413 | 3,500 |
2011/07/26 | 430 | 430 | 418 | 420 | 1,200 |
2011/07/25 | 421 | 443 | 413 | 435 | 3,000 |
2011/07/22 | 444 | 444 | 418 | 426 | 2,400 |
2011/07/21 | 443 | 444 | 437 | 440 | 5,200 |
2011/07/20 | 418 | 437 | 418 | 435 | 3,600 |
2011/07/19 | 420 | 426 | 418 | 425 | 3,300 |
2011/07/15 | 432 | 432 | 420 | 420 | 4,900 |
2011/07/14 | 457 | 457 | 440 | 440 | 2,700 |
2011/07/13 | 458 | 459 | 429 | 457 | 9,000 |
2011/07/12 | 448 | 460 | 445 | 460 | 4,900 |
2011/07/11 | 430 | 450 | 430 | 443 | 4,100 |
2011/07/08 | 429 | 430 | 407 | 430 | 8,500 |
2011/07/07 | 414 | 425 | 410 | 425 | 4,200 |
2011/07/06 | 429 | 429 | 422 | 422 | 1,000 |
2011/07/05 | 438 | 438 | 430 | 437 | 500 |
2011/07/04 | 428 | 444 | 424 | 435 | 2,700 |
2011/07/01 | 420 | 420 | 420 | 420 | 200 |
2011/06/30 | 413 | 430 | 413 | 417 | 1,700 |
2011/06/29 | 420 | 420 | 407 | 414 | 2,200 |
2011/06/28 | 431 | 431 | 420 | 423 | 2,100 |
2011/06/27 | 437 | 437 | 430 | 432 | 1,800 |
2011/06/24 | 437 | 459 | 437 | 452 | 6,400 |
2011/06/23 | 425 | 438 | 425 | 437 | 2,300 |
2011/06/22 | 414 | 424 | 414 | 417 | 1,500 |
2011/06/21 | 441 | 441 | 402 | 430 | 16,000 |
2011/06/20 | 407 | 409 | 403 | 409 | 6,600 |
2011/06/17 | 397 | 415 | 397 | 410 | 7,400 |
2011/06/16 | 395 | 399 | 395 | 398 | 3,700 |
2011/06/15 | 390 | 397 | 388 | 397 | 2,600 |
2011/06/14 | 383 | 389 | 383 | 386 | 1,800 |
2011/06/13 | 381 | 381 | 380 | 381 | 600 |
2011/06/10 | 388 | 388 | 388 | 388 | 100 |
2011/06/09 | 390 | 390 | 390 | 390 | 200 |
2011/06/08 | 385 | 396 | 378 | 396 | 2,900 |
2011/06/07 | 380 | 385 | 380 | 385 | 1,000 |
2011/06/06 | 383 | 383 | 380 | 381 | 2,300 |
2011/06/03 | 389 | 389 | 385 | 385 | 1,100 |
2011/06/02 | 383 | 387 | 381 | 387 | 1,400 |
2011/06/01 | 388 | 388 | 388 | 388 | 1,000 |
2011/05/31 | 386 | 388 | 379 | 383 | 3,200 |
2011/05/30 | 0 | 0 | 0 | 380 | 0 |
2011/05/27 | 381 | 381 | 376 | 380 | 1,500 |
2011/05/26 | 380 | 380 | 375 | 375 | 2,000 |
2011/05/25 | 376 | 380 | 376 | 380 | 400 |
2011/05/24 | 377 | 377 | 375 | 375 | 1,000 |
2011/05/23 | 377 | 382 | 376 | 377 | 800 |
2011/05/20 | 379 | 379 | 378 | 378 | 6,300 |
2011/05/19 | 384 | 384 | 379 | 381 | 3,200 |
2011/05/18 | 386 | 386 | 380 | 383 | 3,500 |
2011/05/17 | 384 | 386 | 382 | 386 | 1,300 |
2011/05/16 | 384 | 384 | 382 | 382 | 1,700 |
2011/05/13 | 382 | 387 | 382 | 384 | 800 |
2011/05/12 | 382 | 386 | 382 | 386 | 700 |
2011/05/11 | 390 | 390 | 381 | 381 | 2,100 |
2011/05/10 | 391 | 391 | 381 | 386 | 1,200 |
2011/05/09 | 377 | 387 | 377 | 387 | 3,000 |
2011/05/06 | 380 | 380 | 378 | 378 | 3,100 |
2011/05/02 | 386 | 390 | 378 | 378 | 5,600 |
2011/04/28 | 380 | 388 | 380 | 380 | 4,900 |
2011/04/27 | 381 | 387 | 379 | 386 | 3,000 |
2011/04/26 | 384 | 384 | 381 | 381 | 3,800 |
2011/04/25 | 384 | 388 | 383 | 388 | 4,300 |
2011/04/22 | 384 | 384 | 382 | 384 | 2,400 |
2011/04/21 | 395 | 395 | 390 | 395 | 2,900 |
2011/04/20 | 388 | 390 | 386 | 389 | 1,700 |
2011/04/19 | 384 | 385 | 384 | 385 | 1,000 |
2011/04/18 | 387 | 390 | 381 | 384 | 5,000 |
2011/04/15 | 383 | 391 | 383 | 383 | 7,600 |
2011/04/14 | 384 | 388 | 383 | 383 | 8,900 |
2011/04/13 | 400 | 407 | 398 | 398 | 4,200 |
2011/04/12 | 401 | 403 | 400 | 400 | 1,400 |
2011/04/11 | 400 | 402 | 400 | 402 | 2,100 |
2011/04/08 | 410 | 410 | 399 | 399 | 7,600 |
2011/04/07 | 402 | 412 | 400 | 412 | 8,700 |
2011/04/06 | 405 | 405 | 401 | 402 | 1,500 |
2011/04/05 | 415 | 415 | 401 | 401 | 4,400 |
2011/04/04 | 406 | 408 | 404 | 404 | 1,400 |
2011/04/01 | 396 | 400 | 396 | 398 | 4,400 |
2011/03/31 | 392 | 404 | 392 | 400 | 1,900 |
2011/03/30 | 398 | 398 | 385 | 391 | 2,800 |
2011/03/29 | 391 | 406 | 385 | 390 | 7,600 |
2011/03/28 | 403 | 406 | 390 | 390 | 5,900 |
2011/03/25 | 409 | 419 | 390 | 404 | 14,400 |
2011/03/24 | 438 | 438 | 404 | 409 | 11,600 |
2011/03/23 | 451 | 454 | 442 | 451 | 4,600 |
2011/03/22 | 459 | 459 | 451 | 451 | 900 |
2011/03/18 | 450 | 450 | 448 | 448 | 7,900 |
2011/03/17 | 450 | 450 | 418 | 444 | 5,100 |
2011/03/16 | 436 | 498 | 411 | 479 | 18,900 |
2011/03/15 | 419 | 428 | 355 | 420 | 23,200 |
2011/03/14 | 419 | 500 | 411 | 435 | 31,600 |
2011/03/11 | 513 | 515 | 509 | 509 | 2,100 |
2011/03/10 | 526 | 526 | 516 | 516 | 1,200 |
2011/03/09 | 526 | 529 | 514 | 526 | 7,400 |
2011/03/08 | 530 | 532 | 513 | 527 | 8,000 |
2011/03/07 | 526 | 540 | 526 | 540 | 2,900 |
2011/03/04 | 532 | 532 | 520 | 523 | 4,300 |
2011/03/03 | 538 | 540 | 537 | 540 | 900 |
2011/03/02 | 520 | 540 | 517 | 530 | 8,000 |
2011/03/01 | 530 | 540 | 523 | 536 | 6,000 |
2011/02/28 | 545 | 545 | 530 | 530 | 4,000 |
2011/02/25 | 552 | 552 | 522 | 544 | 11,200 |
2011/02/24 | 540 | 560 | 520 | 560 | 14,200 |
2011/02/23 | 580 | 580 | 560 | 562 | 12,600 |
2011/02/22 | 584 | 584 | 576 | 581 | 8,700 |
2011/02/21 | 579 | 584 | 576 | 583 | 20,300 |
2011/02/18 | 576 | 583 | 576 | 579 | 8,100 |
2011/02/17 | 585 | 585 | 578 | 584 | 9,700 |
2011/02/16 | 582 | 585 | 575 | 581 | 7,300 |
2011/02/15 | 574 | 579 | 566 | 575 | 5,000 |
2011/02/14 | 560 | 575 | 556 | 570 | 8,600 |
2011/02/10 | 560 | 568 | 560 | 568 | 3,500 |
2011/02/09 | 561 | 569 | 560 | 566 | 4,700 |
2011/02/08 | 557 | 570 | 555 | 560 | 9,300 |
2011/02/07 | 570 | 576 | 558 | 567 | 11,200 |
2011/02/04 | 565 | 589 | 560 | 575 | 9,200 |
2011/02/03 | 580 | 585 | 565 | 565 | 6,900 |
2011/02/02 | 595 | 595 | 563 | 580 | 11,600 |
2011/02/01 | 555 | 590 | 545 | 590 | 15,600 |
2011/01/31 | 556 | 560 | 546 | 553 | 15,300 |
2011/01/28 | 582 | 584 | 570 | 576 | 6,900 |
2011/01/27 | 583 | 597 | 580 | 590 | 13,100 |
2011/01/26 | 612 | 612 | 589 | 598 | 5,800 |
2011/01/25 | 600 | 614 | 588 | 614 | 12,700 |
2011/01/24 | 608 | 610 | 587 | 610 | 14,000 |
2011/01/21 | 610 | 612 | 594 | 612 | 16,900 |
2011/01/20 | 610 | 616 | 600 | 616 | 9,300 |
2011/01/19 | 590 | 615 | 585 | 615 | 17,900 |
2011/01/18 | 580 | 592 | 576 | 592 | 10,100 |
2011/01/17 | 575 | 585 | 575 | 585 | 27,900 |
2011/01/14 | 585 | 595 | 566 | 585 | 34,600 |
2011/01/13 | 538 | 580 | 538 | 580 | 27,600 |
2011/01/12 | 540 | 540 | 505 | 538 | 13,100 |
2011/01/11 | 519 | 530 | 510 | 530 | 15,100 |
2011/01/07 | 490 | 500 | 488 | 500 | 4,900 |
2011/01/06 | 485 | 490 | 482 | 486 | 3,100 |
2011/01/05 | 475 | 481 | 475 | 481 | 4,900 |
2011/01/04 | 475 | 479 | 475 | 479 | 2,300 |