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 |
---|---|---|---|---|---|
2012/12/28 | 1,751 | 1,760 | 1,742 | 1,742 | 15,800 |
2012/12/27 | 1,740 | 1,760 | 1,737 | 1,750 | 16,700 |
2012/12/26 | 1,735 | 1,749 | 1,731 | 1,748 | 9,300 |
2012/12/25 | 1,760 | 1,760 | 1,730 | 1,731 | 29,800 |
2012/12/21 | 1,750 | 1,756 | 1,713 | 1,731 | 28,000 |
2012/12/20 | 1,722 | 1,745 | 1,711 | 1,743 | 15,700 |
2012/12/19 | 1,749 | 1,749 | 1,702 | 1,739 | 53,200 |
2012/12/18 | 1,697 | 1,703 | 1,681 | 1,702 | 19,500 |
2012/12/17 | 1,690 | 1,700 | 1,670 | 1,678 | 21,900 |
2012/12/14 | 1,690 | 1,698 | 1,658 | 1,676 | 18,200 |
2012/12/13 | 1,688 | 1,688 | 1,655 | 1,666 | 28,400 |
2012/12/12 | 1,700 | 1,710 | 1,655 | 1,674 | 25,000 |
2012/12/11 | 1,609 | 1,710 | 1,608 | 1,710 | 67,400 |
2012/12/10 | 1,622 | 1,622 | 1,550 | 1,569 | 62,700 |
2012/12/07 | 1,692 | 1,693 | 1,625 | 1,625 | 31,600 |
2012/12/06 | 1,710 | 1,710 | 1,667 | 1,690 | 31,600 |
2012/12/05 | 1,710 | 1,720 | 1,670 | 1,681 | 40,600 |
2012/12/04 | 1,876 | 1,876 | 1,677 | 1,735 | 85,900 |
2012/12/03 | 1,769 | 1,880 | 1,763 | 1,796 | 98,500 |
2012/11/30 | 1,620 | 1,750 | 1,620 | 1,729 | 65,600 |
2012/11/29 | 1,580 | 1,608 | 1,580 | 1,600 | 28,400 |
2012/11/28 | 1,550 | 1,600 | 1,550 | 1,560 | 44,800 |
2012/11/27 | 1,530 | 1,548 | 1,530 | 1,543 | 25,100 |
2012/11/26 | 1,549 | 1,560 | 1,495 | 1,526 | 62,100 |
2012/11/22 | 1,521 | 1,535 | 1,405 | 1,485 | 105,100 |
2012/11/21 | 1,300 | 1,301 | 1,285 | 1,285 | 12,400 |
2012/11/20 | 1,302 | 1,303 | 1,280 | 1,301 | 14,300 |
2012/11/19 | 1,300 | 1,309 | 1,295 | 1,302 | 15,700 |
2012/11/16 | 1,290 | 1,324 | 1,271 | 1,323 | 40,400 |
2012/11/15 | 1,305 | 1,310 | 1,251 | 1,260 | 26,400 |
2012/11/14 | 1,289 | 1,358 | 1,270 | 1,323 | 47,000 |
2012/11/13 | 1,238 | 1,290 | 1,213 | 1,289 | 27,200 |
2012/11/12 | 1,234 | 1,238 | 1,211 | 1,238 | 14,500 |
2012/11/09 | 1,212 | 1,235 | 1,210 | 1,230 | 6,000 |
2012/11/08 | 1,214 | 1,239 | 1,214 | 1,225 | 7,800 |
2012/11/07 | 1,232 | 1,240 | 1,212 | 1,226 | 10,200 |
2012/11/06 | 1,227 | 1,241 | 1,204 | 1,236 | 22,300 |
2012/11/05 | 1,203 | 1,238 | 1,195 | 1,226 | 30,900 |
2012/11/02 | 1,170 | 1,174 | 1,159 | 1,174 | 10,700 |
2012/11/01 | 1,142 | 1,160 | 1,135 | 1,150 | 7,700 |
2012/10/31 | 1,120 | 1,133 | 1,115 | 1,120 | 7,300 |
2012/10/30 | 1,113 | 1,165 | 1,113 | 1,120 | 10,500 |
2012/10/29 | 1,131 | 1,136 | 1,050 | 1,110 | 12,800 |
2012/10/26 | 1,175 | 1,180 | 1,111 | 1,136 | 28,100 |
2012/10/25 | 1,100 | 1,200 | 1,100 | 1,174 | 63,000 |
2012/10/24 | 1,076 | 1,125 | 1,050 | 1,100 | 50,900 |
2012/10/23 | 990 | 1,060 | 989 | 1,057 | 42,300 |
2012/10/22 | 990 | 990 | 964 | 988 | 11,300 |
2012/10/19 | 962 | 970 | 962 | 966 | 4,700 |
2012/10/18 | 961 | 969 | 960 | 961 | 5,100 |
2012/10/17 | 974 | 977 | 957 | 960 | 5,600 |
2012/10/16 | 974 | 975 | 955 | 970 | 8,100 |
2012/10/15 | 980 | 985 | 952 | 970 | 12,900 |
2012/10/12 | 989 | 1,020 | 970 | 990 | 38,500 |
2012/10/11 | 943 | 980 | 943 | 970 | 12,600 |
2012/10/10 | 940 | 960 | 939 | 942 | 8,700 |
2012/10/09 | 943 | 972 | 932 | 959 | 8,000 |
2012/10/05 | 955 | 958 | 945 | 958 | 3,900 |
2012/10/04 | 945 | 980 | 920 | 970 | 16,000 |
2012/10/03 | 945 | 950 | 940 | 945 | 8,400 |
2012/10/02 | 980 | 980 | 955 | 960 | 9,900 |
2012/10/01 | 978 | 998 | 952 | 983 | 21,000 |
2012/09/28 | 945 | 1,018 | 945 | 993 | 71,100 |
2012/09/27 | 902 | 902 | 877 | 885 | 19,000 |
2012/09/26 | 920 | 920 | 901 | 907 | 17,700 |
2012/09/25 | 932 | 950 | 920 | 922 | 10,900 |
2012/09/24 | 980 | 980 | 930 | 930 | 19,100 |
2012/09/21 | 1,013 | 1,025 | 956 | 988 | 100,600 |
2012/09/20 | 1,040 | 1,040 | 1,040 | 1,040 | 14,600 |
2012/09/19 | 904 | 904 | 860 | 890 | 6,000 |
2012/09/18 | 829 | 915 | 824 | 905 | 50,900 |
2012/09/14 | 834 | 836 | 811 | 826 | 31,700 |
2012/09/13 | 830 | 835 | 815 | 831 | 11,400 |
2012/09/12 | 790 | 812 | 785 | 800 | 4,800 |
2012/09/11 | 775 | 799 | 771 | 790 | 3,500 |
2012/09/10 | 755 | 761 | 750 | 761 | 3,300 |
2012/09/07 | 735 | 740 | 734 | 740 | 2,200 |
2012/09/06 | 730 | 732 | 727 | 728 | 3,600 |
2012/09/05 | 759 | 759 | 730 | 730 | 2,700 |
2012/09/04 | 750 | 755 | 720 | 755 | 6,600 |
2012/09/03 | 775 | 775 | 750 | 755 | 3,500 |
2012/08/31 | 750 | 777 | 743 | 777 | 6,500 |
2012/08/30 | 788 | 788 | 760 | 761 | 5,900 |
2012/08/29 | 792 | 815 | 786 | 790 | 3,900 |
2012/08/28 | 794 | 815 | 790 | 792 | 7,800 |
2012/08/27 | 814 | 817 | 791 | 792 | 6,100 |
2012/08/24 | 820 | 820 | 800 | 820 | 2,700 |
2012/08/23 | 825 | 830 | 810 | 824 | 4,000 |
2012/08/22 | 841 | 845 | 810 | 810 | 15,200 |
2012/08/21 | 847 | 850 | 834 | 841 | 22,600 |
2012/08/20 | 835 | 844 | 833 | 841 | 24,800 |
2012/08/17 | 825 | 836 | 804 | 832 | 40,700 |
2012/08/16 | 759 | 819 | 755 | 817 | 34,900 |
2012/08/15 | 727 | 762 | 727 | 746 | 7,500 |
2012/08/14 | 742 | 763 | 728 | 740 | 4,000 |
2012/08/13 | 768 | 768 | 743 | 757 | 5,700 |
2012/08/10 | 723 | 785 | 723 | 742 | 33,900 |
2012/08/09 | 708 | 723 | 695 | 720 | 8,100 |
2012/08/08 | 680 | 708 | 680 | 708 | 7,700 |
2012/08/07 | 680 | 685 | 663 | 680 | 3,200 |
2012/08/06 | 680 | 684 | 667 | 680 | 4,800 |
2012/08/03 | 684 | 685 | 665 | 683 | 3,600 |
2012/08/02 | 685 | 685 | 670 | 670 | 5,200 |
2012/08/01 | 683 | 690 | 682 | 690 | 4,100 |
2012/07/31 | 682 | 693 | 682 | 693 | 5,000 |
2012/07/30 | 705 | 705 | 687 | 688 | 8,000 |
2012/07/27 | 697 | 710 | 691 | 706 | 7,700 |
2012/07/26 | 713 | 713 | 685 | 696 | 11,700 |
2012/07/25 | 701 | 715 | 688 | 713 | 16,300 |
2012/07/24 | 700 | 716 | 700 | 716 | 15,100 |
2012/07/23 | 668 | 742 | 668 | 715 | 42,100 |
2012/07/20 | 652 | 664 | 638 | 664 | 18,100 |
2012/07/19 | 648 | 655 | 632 | 647 | 14,900 |
2012/07/18 | 641 | 645 | 636 | 642 | 10,100 |
2012/07/17 | 650 | 681 | 630 | 631 | 55,100 |
2012/07/13 | 601 | 605 | 600 | 603 | 3,600 |
2012/07/12 | 585 | 600 | 585 | 591 | 2,100 |
2012/07/11 | 595 | 596 | 585 | 585 | 2,600 |
2012/07/10 | 591 | 605 | 585 | 605 | 6,500 |
2012/07/09 | 602 | 607 | 590 | 597 | 4,900 |
2012/07/06 | 598 | 599 | 592 | 592 | 2,900 |
2012/07/05 | 605 | 605 | 596 | 597 | 3,600 |
2012/07/04 | 611 | 618 | 605 | 605 | 3,400 |
2012/07/03 | 631 | 635 | 610 | 610 | 5,900 |
2012/07/02 | 604 | 631 | 604 | 631 | 7,000 |
2012/06/29 | 600 | 601 | 583 | 595 | 1,700 |
2012/06/28 | 592 | 600 | 591 | 600 | 1,400 |
2012/06/27 | 602 | 603 | 594 | 600 | 2,100 |
2012/06/26 | 610 | 610 | 603 | 603 | 2,400 |
2012/06/25 | 613 | 613 | 605 | 606 | 1,200 |
2012/06/22 | 603 | 614 | 592 | 603 | 5,200 |
2012/06/21 | 620 | 623 | 605 | 610 | 13,700 |
2012/06/20 | 606 | 623 | 605 | 623 | 19,200 |
2012/06/19 | 592 | 603 | 591 | 602 | 11,700 |
2012/06/18 | 559 | 584 | 559 | 582 | 7,900 |
2012/06/15 | 560 | 560 | 556 | 556 | 1,100 |
2012/06/14 | 555 | 555 | 555 | 555 | 2,500 |
2012/06/13 | 555 | 555 | 550 | 555 | 1,400 |
2012/06/12 | 551 | 551 | 550 | 551 | 600 |
2012/06/11 | 560 | 563 | 552 | 552 | 3,000 |
2012/06/08 | 562 | 562 | 546 | 546 | 1,700 |
2012/06/07 | 542 | 559 | 542 | 559 | 2,900 |
2012/06/06 | 537 | 540 | 535 | 536 | 3,100 |
2012/06/05 | 531 | 534 | 530 | 533 | 2,700 |
2012/06/04 | 546 | 546 | 520 | 536 | 20,900 |
2012/06/01 | 548 | 548 | 546 | 546 | 1,900 |
2012/05/31 | 548 | 548 | 547 | 547 | 1,200 |
2012/05/30 | 559 | 559 | 542 | 548 | 3,100 |
2012/05/29 | 543 | 555 | 540 | 555 | 3,500 |
2012/05/28 | 548 | 551 | 547 | 551 | 2,200 |
2012/05/25 | 551 | 555 | 548 | 548 | 1,300 |
2012/05/24 | 553 | 555 | 546 | 555 | 2,900 |
2012/05/23 | 570 | 578 | 553 | 553 | 4,600 |
2012/05/22 | 557 | 563 | 556 | 562 | 1,200 |
2012/05/21 | 554 | 570 | 554 | 555 | 4,600 |
2012/05/18 | 551 | 557 | 548 | 553 | 7,500 |
2012/05/17 | 545 | 557 | 545 | 555 | 5,700 |
2012/05/16 | 546 | 560 | 544 | 545 | 5,300 |
2012/05/15 | 552 | 562 | 525 | 541 | 31,400 |
2012/05/14 | 601 | 601 | 560 | 561 | 20,200 |
2012/05/11 | 616 | 619 | 593 | 604 | 9,600 |
2012/05/10 | 620 | 620 | 605 | 612 | 3,100 |
2012/05/09 | 610 | 620 | 609 | 620 | 4,000 |
2012/05/08 | 603 | 615 | 603 | 609 | 9,200 |
2012/05/07 | 620 | 620 | 600 | 600 | 11,000 |
2012/05/02 | 619 | 633 | 619 | 627 | 12,200 |
2012/05/01 | 604 | 620 | 604 | 613 | 5,400 |
2012/04/27 | 611 | 618 | 603 | 604 | 7,400 |
2012/04/26 | 633 | 633 | 590 | 604 | 52,700 |
2012/04/25 | 650 | 650 | 632 | 632 | 3,500 |
2012/04/24 | 654 | 654 | 626 | 640 | 9,200 |
2012/04/23 | 702 | 702 | 655 | 663 | 17,100 |
2012/04/20 | 670 | 711 | 670 | 690 | 52,700 |
2012/04/19 | 670 | 690 | 640 | 663 | 37,700 |
2012/04/18 | 596 | 635 | 593 | 630 | 46,500 |
2012/04/17 | 592 | 595 | 589 | 590 | 7,100 |
2012/04/16 | 612 | 612 | 576 | 584 | 19,900 |
2012/04/13 | 611 | 620 | 598 | 611 | 13,600 |
2012/04/12 | 620 | 630 | 585 | 616 | 45,200 |
2012/04/11 | 563 | 620 | 561 | 589 | 30,100 |
2012/04/10 | 562 | 562 | 559 | 560 | 1,500 |
2012/04/09 | 559 | 567 | 559 | 567 | 1,600 |
2012/04/06 | 555 | 560 | 552 | 560 | 3,600 |
2012/04/05 | 566 | 566 | 546 | 552 | 3,200 |
2012/04/04 | 563 | 585 | 559 | 566 | 7,800 |
2012/04/03 | 560 | 560 | 558 | 560 | 3,700 |
2012/04/02 | 551 | 560 | 550 | 560 | 9,900 |
2012/03/30 | 541 | 548 | 540 | 548 | 3,000 |
2012/03/29 | 550 | 550 | 548 | 548 | 1,400 |
2012/03/28 | 539 | 549 | 538 | 548 | 3,800 |
2012/03/27 | 552 | 552 | 544 | 544 | 1,700 |
2012/03/26 | 544 | 549 | 536 | 544 | 6,600 |
2012/03/23 | 543 | 543 | 531 | 540 | 6,000 |
2012/03/22 | 540 | 544 | 537 | 544 | 9,800 |
2012/03/21 | 539 | 539 | 536 | 536 | 4,800 |
2012/03/19 | 539 | 541 | 535 | 538 | 3,500 |
2012/03/16 | 520 | 539 | 515 | 539 | 7,100 |
2012/03/15 | 546 | 546 | 535 | 540 | 2,300 |
2012/03/14 | 541 | 549 | 535 | 538 | 14,100 |
2012/03/13 | 524 | 536 | 522 | 535 | 14,100 |
2012/03/12 | 496 | 513 | 495 | 513 | 15,100 |
2012/03/09 | 496 | 496 | 491 | 493 | 1,000 |
2012/03/08 | 495 | 504 | 491 | 491 | 5,900 |
2012/03/07 | 495 | 499 | 493 | 499 | 2,800 |
2012/03/06 | 501 | 501 | 496 | 500 | 3,500 |
2012/03/05 | 499 | 500 | 495 | 500 | 3,700 |
2012/03/02 | 499 | 499 | 492 | 499 | 4,700 |
2012/03/01 | 508 | 508 | 502 | 502 | 10,400 |
2012/02/29 | 517 | 517 | 510 | 514 | 7,400 |
2012/02/28 | 518 | 523 | 518 | 519 | 7,000 |
2012/02/27 | 523 | 530 | 509 | 523 | 28,900 |
2012/02/24 | 567 | 577 | 560 | 565 | 19,000 |
2012/02/23 | 559 | 566 | 555 | 563 | 13,800 |
2012/02/22 | 556 | 558 | 554 | 558 | 6,500 |
2012/02/21 | 558 | 559 | 554 | 558 | 6,600 |
2012/02/20 | 559 | 560 | 556 | 559 | 10,500 |
2012/02/17 | 560 | 560 | 547 | 555 | 7,800 |
2012/02/16 | 546 | 554 | 546 | 550 | 3,800 |
2012/02/15 | 560 | 560 | 538 | 550 | 12,600 |
2012/02/14 | 569 | 569 | 549 | 565 | 5,700 |
2012/02/13 | 570 | 570 | 554 | 560 | 3,700 |
2012/02/10 | 563 | 564 | 546 | 554 | 21,600 |
2012/02/09 | 554 | 563 | 554 | 563 | 6,300 |
2012/02/08 | 550 | 560 | 543 | 554 | 3,100 |
2012/02/07 | 596 | 596 | 550 | 550 | 20,500 |
2012/02/06 | 536 | 536 | 528 | 536 | 7,800 |
2012/02/03 | 536 | 540 | 535 | 536 | 3,400 |
2012/02/02 | 539 | 540 | 531 | 539 | 2,800 |
2012/02/01 | 530 | 542 | 525 | 530 | 5,400 |
2012/01/31 | 525 | 535 | 525 | 530 | 4,800 |
2012/01/30 | 523 | 529 | 523 | 523 | 4,200 |
2012/01/27 | 521 | 525 | 510 | 523 | 10,900 |
2012/01/26 | 517 | 520 | 513 | 520 | 1,400 |
2012/01/25 | 504 | 520 | 504 | 518 | 7,000 |
2012/01/24 | 505 | 505 | 496 | 504 | 3,600 |
2012/01/23 | 501 | 507 | 500 | 505 | 4,500 |
2012/01/20 | 497 | 497 | 494 | 496 | 4,500 |
2012/01/19 | 503 | 504 | 493 | 495 | 6,000 |
2012/01/18 | 503 | 509 | 503 | 503 | 3,300 |
2012/01/17 | 505 | 507 | 503 | 503 | 4,700 |
2012/01/16 | 504 | 505 | 501 | 504 | 4,900 |
2012/01/13 | 498 | 505 | 498 | 504 | 9,600 |
2012/01/12 | 491 | 498 | 491 | 498 | 3,700 |
2012/01/11 | 486 | 490 | 483 | 484 | 1,900 |
2012/01/10 | 490 | 492 | 486 | 486 | 3,800 |
2012/01/06 | 492 | 494 | 480 | 490 | 7,300 |
2012/01/05 | 500 | 500 | 488 | 491 | 5,300 |
2012/01/04 | 491 | 496 | 488 | 496 | 4,300 |