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 |
---|---|---|---|---|---|
2013/12/30 | 3,060 | 3,095 | 3,025 | 3,045 | 52,000 |
2013/12/27 | 2,988 | 3,040 | 2,976 | 3,040 | 47,800 |
2013/12/26 | 2,907 | 2,986 | 2,907 | 2,978 | 36,400 |
2013/12/25 | 2,901 | 2,920 | 2,895 | 2,900 | 77,000 |
2013/12/24 | 2,942 | 2,958 | 2,902 | 2,908 | 45,300 |
2013/12/20 | 2,963 | 2,969 | 2,925 | 2,942 | 39,700 |
2013/12/19 | 2,980 | 2,990 | 2,969 | 2,985 | 33,200 |
2013/12/18 | 2,930 | 2,978 | 2,930 | 2,978 | 32,900 |
2013/12/17 | 2,915 | 2,937 | 2,909 | 2,920 | 21,400 |
2013/12/16 | 2,932 | 2,942 | 2,901 | 2,908 | 31,100 |
2013/12/13 | 2,960 | 2,964 | 2,925 | 2,931 | 37,800 |
2013/12/12 | 3,015 | 3,015 | 2,961 | 2,964 | 48,900 |
2013/12/11 | 3,025 | 3,025 | 2,981 | 2,997 | 33,000 |
2013/12/10 | 2,991 | 3,030 | 2,986 | 3,020 | 50,100 |
2013/12/09 | 3,030 | 3,045 | 2,981 | 2,985 | 69,400 |
2013/12/06 | 3,065 | 3,070 | 3,020 | 3,030 | 72,600 |
2013/12/05 | 3,050 | 3,065 | 3,020 | 3,045 | 67,500 |
2013/12/04 | 3,015 | 3,065 | 3,010 | 3,045 | 75,700 |
2013/12/03 | 3,030 | 3,080 | 3,020 | 3,025 | 115,300 |
2013/12/02 | 3,000 | 3,030 | 2,998 | 3,025 | 50,700 |
2013/11/29 | 3,015 | 3,030 | 3,000 | 3,005 | 71,300 |
2013/11/28 | 3,005 | 3,020 | 2,983 | 3,015 | 128,600 |
2013/11/27 | 2,985 | 3,010 | 2,982 | 2,982 | 46,900 |
2013/11/26 | 2,977 | 3,010 | 2,977 | 2,988 | 49,500 |
2013/11/25 | 2,990 | 3,005 | 2,971 | 2,999 | 32,500 |
2013/11/22 | 2,975 | 3,010 | 2,974 | 2,988 | 34,400 |
2013/11/21 | 2,996 | 3,010 | 2,971 | 2,996 | 35,500 |
2013/11/20 | 2,989 | 2,990 | 2,970 | 2,990 | 18,200 |
2013/11/19 | 2,981 | 2,999 | 2,968 | 2,989 | 23,500 |
2013/11/18 | 3,000 | 3,005 | 2,955 | 2,967 | 41,500 |
2013/11/15 | 2,988 | 3,015 | 2,988 | 3,000 | 53,400 |
2013/11/14 | 2,964 | 2,995 | 2,960 | 2,995 | 37,800 |
2013/11/13 | 2,988 | 2,991 | 2,925 | 2,944 | 29,500 |
2013/11/12 | 2,947 | 2,997 | 2,939 | 2,985 | 39,600 |
2013/11/11 | 2,970 | 2,970 | 2,930 | 2,947 | 37,800 |
2013/11/08 | 2,950 | 2,976 | 2,929 | 2,970 | 32,300 |
2013/11/07 | 2,994 | 2,998 | 2,945 | 2,981 | 37,000 |
2013/11/06 | 2,917 | 2,989 | 2,910 | 2,985 | 32,600 |
2013/11/05 | 2,929 | 2,999 | 2,906 | 2,916 | 92,200 |
2013/11/01 | 3,000 | 3,000 | 2,880 | 2,940 | 55,000 |
2013/10/31 | 2,999 | 3,025 | 2,999 | 3,015 | 43,600 |
2013/10/30 | 3,030 | 3,030 | 2,994 | 3,015 | 58,500 |
2013/10/29 | 3,005 | 3,035 | 2,979 | 3,030 | 51,800 |
2013/10/28 | 3,035 | 3,035 | 2,998 | 3,030 | 76,100 |
2013/10/25 | 3,000 | 3,035 | 2,997 | 3,025 | 143,100 |
2013/10/24 | 2,965 | 2,997 | 2,925 | 2,997 | 61,800 |
2013/10/23 | 2,898 | 3,030 | 2,884 | 2,944 | 150,500 |
2013/10/22 | 2,782 | 2,859 | 2,777 | 2,857 | 51,200 |
2013/10/21 | 2,777 | 2,795 | 2,761 | 2,780 | 31,800 |
2013/10/18 | 2,789 | 2,790 | 2,750 | 2,758 | 30,200 |
2013/10/17 | 2,830 | 2,837 | 2,772 | 2,776 | 55,400 |
2013/10/16 | 2,814 | 2,846 | 2,766 | 2,815 | 107,800 |
2013/10/15 | 2,715 | 2,725 | 2,662 | 2,664 | 25,900 |
2013/10/11 | 2,678 | 2,705 | 2,635 | 2,705 | 24,000 |
2013/10/10 | 2,637 | 2,669 | 2,635 | 2,635 | 10,000 |
2013/10/09 | 2,627 | 2,635 | 2,627 | 2,632 | 8,200 |
2013/10/08 | 2,620 | 2,648 | 2,600 | 2,627 | 12,900 |
2013/10/07 | 2,680 | 2,680 | 2,621 | 2,633 | 20,900 |
2013/10/04 | 2,690 | 2,690 | 2,643 | 2,672 | 24,300 |
2013/10/03 | 2,644 | 2,690 | 2,644 | 2,689 | 9,500 |
2013/10/02 | 2,657 | 2,673 | 2,640 | 2,649 | 24,400 |
2013/10/01 | 2,641 | 2,698 | 2,641 | 2,680 | 27,700 |
2013/09/30 | 2,629 | 2,640 | 2,620 | 2,640 | 16,600 |
2013/09/27 | 2,640 | 2,641 | 2,624 | 2,629 | 15,500 |
2013/09/26 | 2,650 | 2,650 | 2,620 | 2,640 | 15,200 |
2013/09/25 | 2,625 | 2,660 | 2,625 | 2,630 | 12,800 |
2013/09/24 | 2,652 | 2,660 | 2,626 | 2,639 | 19,800 |
2013/09/20 | 2,698 | 2,700 | 2,626 | 2,641 | 30,100 |
2013/09/19 | 2,660 | 2,685 | 2,631 | 2,680 | 30,400 |
2013/09/18 | 2,609 | 2,690 | 2,609 | 2,654 | 39,400 |
2013/09/17 | 2,581 | 2,625 | 2,571 | 2,609 | 17,500 |
2013/09/13 | 2,541 | 2,564 | 2,540 | 2,564 | 15,300 |
2013/09/12 | 2,555 | 2,562 | 2,543 | 2,556 | 13,800 |
2013/09/11 | 2,560 | 2,572 | 2,521 | 2,552 | 24,100 |
2013/09/10 | 2,552 | 2,582 | 2,536 | 2,543 | 20,000 |
2013/09/09 | 2,510 | 2,583 | 2,510 | 2,583 | 24,500 |
2013/09/06 | 2,551 | 2,557 | 2,505 | 2,510 | 33,500 |
2013/09/05 | 2,600 | 2,601 | 2,555 | 2,562 | 19,600 |
2013/09/04 | 2,619 | 2,629 | 2,592 | 2,595 | 29,000 |
2013/09/03 | 2,621 | 2,630 | 2,600 | 2,619 | 31,300 |
2013/09/02 | 2,650 | 2,654 | 2,605 | 2,625 | 19,700 |
2013/08/30 | 2,640 | 2,657 | 2,620 | 2,650 | 21,700 |
2013/08/29 | 2,628 | 2,669 | 2,628 | 2,634 | 22,600 |
2013/08/28 | 2,619 | 2,643 | 2,612 | 2,627 | 43,500 |
2013/08/27 | 2,770 | 2,778 | 2,732 | 2,749 | 59,200 |
2013/08/26 | 2,787 | 2,800 | 2,765 | 2,777 | 35,500 |
2013/08/23 | 2,763 | 2,811 | 2,761 | 2,786 | 29,800 |
2013/08/22 | 2,750 | 2,787 | 2,707 | 2,762 | 19,600 |
2013/08/21 | 2,788 | 2,790 | 2,710 | 2,760 | 30,200 |
2013/08/20 | 2,808 | 2,818 | 2,790 | 2,793 | 12,400 |
2013/08/19 | 2,778 | 2,812 | 2,778 | 2,800 | 16,300 |
2013/08/16 | 2,780 | 2,796 | 2,755 | 2,796 | 18,300 |
2013/08/15 | 2,796 | 2,796 | 2,751 | 2,779 | 15,900 |
2013/08/14 | 2,736 | 2,795 | 2,736 | 2,793 | 17,000 |
2013/08/13 | 2,672 | 2,785 | 2,671 | 2,734 | 38,900 |
2013/08/12 | 2,830 | 2,830 | 2,685 | 2,694 | 72,300 |
2013/08/09 | 2,862 | 2,883 | 2,824 | 2,830 | 23,900 |
2013/08/08 | 2,895 | 2,899 | 2,853 | 2,858 | 31,300 |
2013/08/07 | 2,921 | 2,933 | 2,882 | 2,895 | 30,100 |
2013/08/06 | 2,941 | 2,945 | 2,911 | 2,936 | 22,800 |
2013/08/05 | 2,950 | 2,965 | 2,931 | 2,956 | 34,100 |
2013/08/02 | 2,958 | 2,989 | 2,949 | 2,985 | 28,100 |
2013/08/01 | 2,858 | 2,944 | 2,851 | 2,926 | 42,700 |
2013/07/31 | 2,900 | 2,940 | 2,850 | 2,853 | 115,800 |
2013/07/30 | 2,990 | 3,025 | 2,989 | 3,010 | 25,900 |
2013/07/29 | 3,035 | 3,035 | 2,993 | 3,005 | 25,800 |
2013/07/26 | 3,095 | 3,100 | 3,010 | 3,050 | 29,600 |
2013/07/25 | 3,090 | 3,145 | 3,085 | 3,100 | 12,800 |
2013/07/24 | 3,110 | 3,110 | 3,070 | 3,085 | 18,300 |
2013/07/23 | 3,160 | 3,165 | 3,100 | 3,100 | 18,600 |
2013/07/22 | 3,160 | 3,185 | 3,140 | 3,140 | 8,200 |
2013/07/19 | 3,200 | 3,200 | 3,135 | 3,145 | 25,200 |
2013/07/18 | 3,195 | 3,225 | 3,190 | 3,200 | 9,500 |
2013/07/17 | 3,120 | 3,180 | 3,120 | 3,180 | 18,400 |
2013/07/16 | 3,205 | 3,225 | 3,050 | 3,135 | 82,400 |
2013/07/12 | 3,360 | 3,385 | 3,350 | 3,365 | 7,600 |
2013/07/11 | 3,360 | 3,370 | 3,330 | 3,345 | 7,000 |
2013/07/10 | 3,395 | 3,400 | 3,355 | 3,365 | 8,400 |
2013/07/09 | 3,395 | 3,395 | 3,350 | 3,395 | 11,600 |
2013/07/08 | 3,445 | 3,445 | 3,325 | 3,325 | 25,300 |
2013/07/05 | 3,415 | 3,420 | 3,355 | 3,375 | 14,700 |
2013/07/04 | 3,400 | 3,450 | 3,365 | 3,395 | 21,000 |
2013/07/03 | 3,425 | 3,450 | 3,295 | 3,370 | 15,600 |
2013/07/02 | 3,295 | 3,410 | 3,295 | 3,410 | 37,700 |
2013/07/01 | 3,220 | 3,280 | 3,130 | 3,270 | 17,500 |
2013/06/28 | 3,060 | 3,205 | 3,060 | 3,190 | 21,400 |
2013/06/27 | 3,075 | 3,135 | 3,010 | 3,060 | 11,000 |
2013/06/26 | 3,075 | 3,200 | 3,050 | 3,140 | 22,600 |
2013/06/25 | 3,160 | 3,165 | 3,020 | 3,080 | 17,600 |
2013/06/24 | 3,195 | 3,195 | 3,155 | 3,160 | 20,300 |
2013/06/21 | 3,000 | 3,115 | 2,983 | 3,100 | 24,700 |
2013/06/20 | 3,085 | 3,100 | 2,987 | 3,050 | 20,600 |
2013/06/19 | 3,035 | 3,095 | 2,961 | 2,961 | 14,400 |
2013/06/18 | 2,835 | 3,035 | 2,835 | 3,035 | 39,900 |
2013/06/17 | 2,798 | 2,844 | 2,793 | 2,844 | 5,300 |
2013/06/14 | 2,876 | 2,876 | 2,771 | 2,819 | 10,000 |
2013/06/13 | 2,807 | 2,874 | 2,768 | 2,813 | 14,000 |
2013/06/12 | 2,781 | 2,841 | 2,767 | 2,807 | 4,200 |
2013/06/11 | 2,850 | 2,880 | 2,821 | 2,850 | 13,800 |
2013/06/10 | 2,701 | 2,840 | 2,701 | 2,804 | 29,300 |
2013/06/07 | 2,665 | 2,665 | 2,503 | 2,559 | 72,500 |
2013/06/06 | 2,825 | 2,866 | 2,752 | 2,756 | 33,700 |
2013/06/05 | 2,900 | 2,984 | 2,813 | 2,853 | 15,400 |
2013/06/04 | 2,863 | 2,980 | 2,780 | 2,900 | 37,600 |
2013/06/03 | 2,800 | 2,985 | 2,800 | 2,913 | 29,200 |
2013/05/31 | 2,751 | 2,890 | 2,751 | 2,833 | 21,400 |
2013/05/30 | 2,800 | 2,800 | 2,721 | 2,733 | 35,700 |
2013/05/29 | 2,819 | 2,945 | 2,769 | 2,770 | 62,600 |
2013/05/28 | 2,811 | 2,830 | 2,701 | 2,702 | 62,900 |
2013/05/27 | 2,800 | 2,899 | 2,701 | 2,811 | 30,400 |
2013/05/24 | 2,983 | 3,110 | 2,650 | 2,900 | 88,700 |
2013/05/23 | 3,100 | 3,115 | 2,930 | 2,983 | 29,700 |
2013/05/22 | 3,200 | 3,200 | 3,115 | 3,140 | 18,900 |
2013/05/21 | 3,270 | 3,270 | 3,110 | 3,155 | 35,700 |
2013/05/20 | 3,300 | 3,350 | 3,215 | 3,270 | 29,300 |
2013/05/17 | 2,955 | 3,325 | 2,955 | 3,300 | 34,700 |
2013/05/16 | 3,100 | 3,125 | 2,800 | 2,955 | 92,000 |
2013/05/15 | 3,430 | 3,445 | 3,105 | 3,250 | 40,900 |
2013/05/14 | 3,405 | 3,425 | 3,380 | 3,420 | 16,900 |
2013/05/13 | 3,330 | 3,445 | 3,330 | 3,430 | 24,000 |
2013/05/10 | 3,365 | 3,415 | 3,300 | 3,310 | 25,800 |
2013/05/09 | 3,590 | 3,590 | 3,350 | 3,350 | 43,900 |
2013/05/08 | 3,650 | 3,660 | 3,510 | 3,540 | 60,300 |
2013/05/07 | 3,570 | 3,665 | 3,530 | 3,625 | 42,400 |
2013/05/02 | 3,485 | 3,535 | 3,410 | 3,515 | 24,900 |
2013/05/01 | 3,400 | 3,570 | 3,375 | 3,500 | 46,400 |
2013/04/30 | 3,270 | 3,435 | 3,265 | 3,420 | 42,200 |
2013/04/26 | 3,420 | 3,425 | 3,280 | 3,280 | 21,800 |
2013/04/25 | 3,340 | 3,420 | 3,210 | 3,400 | 39,400 |
2013/04/24 | 3,380 | 3,450 | 3,360 | 3,365 | 50,400 |
2013/04/23 | 3,415 | 3,485 | 3,410 | 3,445 | 42,800 |
2013/04/22 | 3,370 | 3,650 | 3,310 | 3,555 | 56,200 |
2013/04/19 | 3,400 | 3,425 | 3,205 | 3,375 | 69,700 |
2013/04/18 | 3,325 | 3,445 | 3,190 | 3,445 | 172,200 |
2013/04/17 | 2,770 | 2,960 | 2,760 | 2,943 | 77,500 |
2013/04/16 | 2,657 | 2,700 | 2,581 | 2,683 | 32,800 |
2013/04/15 | 2,680 | 2,750 | 2,580 | 2,712 | 122,800 |
2013/04/12 | 2,450 | 2,492 | 2,448 | 2,485 | 33,200 |
2013/04/11 | 2,380 | 2,449 | 2,380 | 2,449 | 51,200 |
2013/04/10 | 2,325 | 2,355 | 2,314 | 2,355 | 13,700 |
2013/04/09 | 2,369 | 2,370 | 2,259 | 2,325 | 24,300 |
2013/04/08 | 2,270 | 2,350 | 2,250 | 2,345 | 44,200 |
2013/04/05 | 2,299 | 2,300 | 2,244 | 2,244 | 28,700 |
2013/04/04 | 2,230 | 2,277 | 2,220 | 2,268 | 29,800 |
2013/04/03 | 2,139 | 2,234 | 2,139 | 2,232 | 26,400 |
2013/04/02 | 2,050 | 2,150 | 1,980 | 2,132 | 28,600 |
2013/04/01 | 2,250 | 2,250 | 2,140 | 2,145 | 32,600 |
2013/03/29 | 2,230 | 2,238 | 2,195 | 2,238 | 23,100 |
2013/03/28 | 2,200 | 2,200 | 2,168 | 2,187 | 15,500 |
2013/03/27 | 2,151 | 2,210 | 2,151 | 2,200 | 21,300 |
2013/03/26 | 2,200 | 2,260 | 2,101 | 2,135 | 58,800 |
2013/03/25 | 2,000 | 2,200 | 1,995 | 2,194 | 105,300 |
2013/03/22 | 1,943 | 1,984 | 1,938 | 1,960 | 40,700 |
2013/03/21 | 1,920 | 1,926 | 1,917 | 1,926 | 12,400 |
2013/03/19 | 1,930 | 1,930 | 1,911 | 1,916 | 11,100 |
2013/03/18 | 1,905 | 1,925 | 1,905 | 1,915 | 15,400 |
2013/03/15 | 1,909 | 1,909 | 1,890 | 1,903 | 12,700 |
2013/03/14 | 1,936 | 1,936 | 1,887 | 1,889 | 19,100 |
2013/03/13 | 1,940 | 1,940 | 1,919 | 1,920 | 9,500 |
2013/03/12 | 1,947 | 1,947 | 1,931 | 1,938 | 21,400 |
2013/03/11 | 1,950 | 1,950 | 1,922 | 1,928 | 29,000 |
2013/03/08 | 1,870 | 1,913 | 1,860 | 1,901 | 44,400 |
2013/03/07 | 1,870 | 1,872 | 1,850 | 1,855 | 13,000 |
2013/03/06 | 1,836 | 1,865 | 1,832 | 1,850 | 20,700 |
2013/03/05 | 1,820 | 1,835 | 1,814 | 1,824 | 19,200 |
2013/03/04 | 1,805 | 1,815 | 1,800 | 1,810 | 19,800 |
2013/03/01 | 1,805 | 1,821 | 1,801 | 1,803 | 18,400 |
2013/02/28 | 1,829 | 1,830 | 1,800 | 1,802 | 16,400 |
2013/02/27 | 1,780 | 1,817 | 1,780 | 1,809 | 28,500 |
2013/02/26 | 1,750 | 1,789 | 1,740 | 1,775 | 62,700 |
2013/02/25 | 1,901 | 1,901 | 1,870 | 1,870 | 75,400 |
2013/02/22 | 1,912 | 1,912 | 1,850 | 1,877 | 53,100 |
2013/02/21 | 1,999 | 2,000 | 1,845 | 1,910 | 56,200 |
2013/02/20 | 1,926 | 1,994 | 1,926 | 1,984 | 62,300 |
2013/02/19 | 1,835 | 1,924 | 1,835 | 1,924 | 53,800 |
2013/02/18 | 1,807 | 1,829 | 1,807 | 1,826 | 28,100 |
2013/02/15 | 1,800 | 1,810 | 1,750 | 1,785 | 38,100 |
2013/02/14 | 1,777 | 1,820 | 1,725 | 1,795 | 63,800 |
2013/02/13 | 1,850 | 1,881 | 1,770 | 1,795 | 146,700 |
2013/02/12 | 2,140 | 2,149 | 1,950 | 1,961 | 96,200 |
2013/02/08 | 2,391 | 2,440 | 2,002 | 2,105 | 141,200 |
2013/02/07 | 2,265 | 2,341 | 2,260 | 2,341 | 49,000 |
2013/02/06 | 2,250 | 2,250 | 2,220 | 2,245 | 21,500 |
2013/02/05 | 2,200 | 2,210 | 2,177 | 2,200 | 38,600 |
2013/02/04 | 2,135 | 2,169 | 2,135 | 2,169 | 25,500 |
2013/02/01 | 2,100 | 2,100 | 2,076 | 2,083 | 39,600 |
2013/01/31 | 1,990 | 2,039 | 1,989 | 2,036 | 39,100 |
2013/01/30 | 1,959 | 1,984 | 1,956 | 1,984 | 25,900 |
2013/01/29 | 1,918 | 1,964 | 1,917 | 1,939 | 33,600 |
2013/01/28 | 1,914 | 1,915 | 1,901 | 1,913 | 19,100 |
2013/01/25 | 1,909 | 1,909 | 1,900 | 1,906 | 16,700 |
2013/01/24 | 1,898 | 1,907 | 1,898 | 1,902 | 15,700 |
2013/01/23 | 1,928 | 1,928 | 1,893 | 1,898 | 27,600 |
2013/01/22 | 1,907 | 1,942 | 1,885 | 1,898 | 53,100 |
2013/01/21 | 1,880 | 1,888 | 1,870 | 1,888 | 20,400 |
2013/01/18 | 1,887 | 1,887 | 1,870 | 1,871 | 16,700 |
2013/01/17 | 1,871 | 1,886 | 1,869 | 1,880 | 17,100 |
2013/01/16 | 1,885 | 1,892 | 1,867 | 1,868 | 22,200 |
2013/01/15 | 1,881 | 1,897 | 1,868 | 1,893 | 33,400 |
2013/01/11 | 1,890 | 1,890 | 1,866 | 1,869 | 36,600 |
2013/01/10 | 1,888 | 1,908 | 1,869 | 1,900 | 33,700 |
2013/01/09 | 1,859 | 1,875 | 1,838 | 1,858 | 20,300 |
2013/01/08 | 1,847 | 1,885 | 1,841 | 1,850 | 17,900 |
2013/01/07 | 1,841 | 1,874 | 1,832 | 1,848 | 36,600 |
2013/01/04 | 1,799 | 1,870 | 1,760 | 1,870 | 58,500 |