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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,335 | 3,365 | 3,310 | 3,360 | 72,200 |
| 2015/12/29 | 3,260 | 3,300 | 3,225 | 3,300 | 69,200 |
| 2015/12/28 | 3,280 | 3,285 | 3,190 | 3,270 | 73,100 |
| 2015/12/25 | 3,220 | 3,290 | 3,205 | 3,230 | 96,400 |
| 2015/12/24 | 3,355 | 3,365 | 3,220 | 3,235 | 114,600 |
| 2015/12/22 | 3,335 | 3,345 | 3,295 | 3,325 | 70,200 |
| 2015/12/21 | 3,325 | 3,350 | 3,255 | 3,310 | 91,000 |
| 2015/12/18 | 3,350 | 3,425 | 3,335 | 3,335 | 139,200 |
| 2015/12/17 | 3,285 | 3,370 | 3,265 | 3,365 | 138,300 |
| 2015/12/16 | 3,250 | 3,265 | 3,195 | 3,225 | 86,600 |
| 2015/12/15 | 3,210 | 3,290 | 3,185 | 3,195 | 94,300 |
| 2015/12/14 | 3,140 | 3,210 | 3,115 | 3,200 | 119,700 |
| 2015/12/11 | 3,230 | 3,280 | 3,190 | 3,210 | 118,400 |
| 2015/12/10 | 3,250 | 3,270 | 3,225 | 3,235 | 93,900 |
| 2015/12/09 | 3,370 | 3,375 | 3,295 | 3,300 | 125,900 |
| 2015/12/08 | 3,390 | 3,410 | 3,350 | 3,370 | 73,900 |
| 2015/12/07 | 3,395 | 3,410 | 3,370 | 3,400 | 84,100 |
| 2015/12/04 | 3,380 | 3,415 | 3,315 | 3,360 | 178,500 |
| 2015/12/03 | 3,430 | 3,445 | 3,400 | 3,430 | 104,000 |
| 2015/12/02 | 3,400 | 3,435 | 3,370 | 3,425 | 155,200 |
| 2015/12/01 | 3,395 | 3,410 | 3,345 | 3,390 | 148,100 |
| 2015/11/30 | 3,300 | 3,380 | 3,250 | 3,365 | 206,200 |
| 2015/11/27 | 3,290 | 3,350 | 3,245 | 3,300 | 193,900 |
| 2015/11/26 | 3,190 | 3,290 | 3,185 | 3,280 | 184,100 |
| 2015/11/25 | 3,195 | 3,200 | 3,150 | 3,180 | 122,500 |
| 2015/11/24 | 3,110 | 3,200 | 3,105 | 3,195 | 147,500 |
| 2015/11/20 | 3,070 | 3,090 | 3,050 | 3,090 | 67,900 |
| 2015/11/19 | 3,080 | 3,080 | 3,040 | 3,060 | 77,800 |
| 2015/11/18 | 3,115 | 3,115 | 3,035 | 3,050 | 116,900 |
| 2015/11/17 | 3,080 | 3,115 | 3,070 | 3,090 | 107,500 |
| 2015/11/16 | 3,075 | 3,090 | 3,050 | 3,060 | 117,100 |
| 2015/11/13 | 3,065 | 3,140 | 3,035 | 3,110 | 171,600 |
| 2015/11/12 | 3,000 | 3,090 | 3,000 | 3,075 | 149,900 |
| 2015/11/11 | 3,000 | 3,045 | 2,991 | 3,010 | 142,600 |
| 2015/11/10 | 2,951 | 2,991 | 2,922 | 2,987 | 179,900 |
| 2015/11/09 | 3,000 | 3,050 | 2,955 | 2,961 | 178,400 |
| 2015/11/06 | 2,991 | 3,035 | 2,954 | 2,963 | 178,100 |
| 2015/11/05 | 2,990 | 3,015 | 2,906 | 2,990 | 340,900 |
| 2015/11/04 | 3,100 | 3,115 | 2,970 | 3,010 | 334,800 |
| 2015/11/02 | 3,150 | 3,155 | 3,075 | 3,085 | 214,600 |
| 2015/10/30 | 3,220 | 3,245 | 3,150 | 3,150 | 203,500 |
| 2015/10/29 | 3,220 | 3,270 | 3,190 | 3,195 | 378,800 |
| 2015/10/28 | 3,220 | 3,240 | 3,180 | 3,185 | 172,700 |
| 2015/10/27 | 3,200 | 3,295 | 3,200 | 3,240 | 197,800 |
| 2015/10/26 | 3,270 | 3,275 | 3,160 | 3,195 | 156,200 |
| 2015/10/23 | 3,300 | 3,300 | 3,210 | 3,240 | 174,100 |
| 2015/10/22 | 3,305 | 3,320 | 3,205 | 3,280 | 266,900 |
| 2015/10/21 | 3,305 | 3,340 | 3,245 | 3,295 | 275,100 |
| 2015/10/20 | 3,250 | 3,365 | 3,250 | 3,345 | 477,300 |
| 2015/10/19 | 3,040 | 3,225 | 3,025 | 3,185 | 720,100 |
| 2015/10/16 | 2,980 | 3,040 | 2,943 | 2,965 | 450,800 |
| 2015/10/15 | 2,919 | 3,025 | 2,861 | 3,005 | 1,311,000 |
| 2015/10/14 | 2,580 | 2,594 | 2,545 | 2,570 | 113,300 |
| 2015/10/13 | 2,521 | 2,579 | 2,521 | 2,540 | 110,000 |
| 2015/10/09 | 2,553 | 2,553 | 2,485 | 2,517 | 126,100 |
| 2015/10/08 | 2,612 | 2,612 | 2,536 | 2,573 | 126,400 |
| 2015/10/07 | 2,615 | 2,615 | 2,561 | 2,593 | 98,100 |
| 2015/10/06 | 2,640 | 2,650 | 2,581 | 2,604 | 105,800 |
| 2015/10/05 | 2,599 | 2,629 | 2,583 | 2,610 | 59,900 |
| 2015/10/02 | 2,550 | 2,598 | 2,527 | 2,543 | 69,200 |
| 2015/10/01 | 2,488 | 2,599 | 2,455 | 2,575 | 137,400 |
| 2015/09/30 | 2,421 | 2,494 | 2,420 | 2,473 | 90,100 |
| 2015/09/29 | 2,472 | 2,488 | 2,412 | 2,421 | 96,700 |
| 2015/09/28 | 2,467 | 2,491 | 2,408 | 2,472 | 113,500 |
| 2015/09/25 | 2,412 | 2,470 | 2,412 | 2,470 | 108,500 |
| 2015/09/24 | 2,419 | 2,494 | 2,419 | 2,445 | 79,000 |
| 2015/09/18 | 2,461 | 2,506 | 2,432 | 2,446 | 86,000 |
| 2015/09/17 | 2,515 | 2,515 | 2,455 | 2,458 | 71,000 |
| 2015/09/16 | 2,541 | 2,541 | 2,454 | 2,492 | 90,200 |
| 2015/09/15 | 2,480 | 2,579 | 2,474 | 2,521 | 95,600 |
| 2015/09/14 | 2,490 | 2,544 | 2,454 | 2,475 | 123,700 |
| 2015/09/11 | 2,430 | 2,550 | 2,418 | 2,533 | 121,200 |
| 2015/09/10 | 2,414 | 2,454 | 2,403 | 2,427 | 74,300 |
| 2015/09/09 | 2,449 | 2,495 | 2,399 | 2,464 | 151,000 |
| 2015/09/08 | 2,393 | 2,449 | 2,331 | 2,339 | 143,900 |
| 2015/09/07 | 2,402 | 2,430 | 2,324 | 2,392 | 141,700 |
| 2015/09/04 | 2,555 | 2,600 | 2,450 | 2,476 | 165,600 |
| 2015/09/03 | 2,511 | 2,596 | 2,511 | 2,548 | 114,400 |
| 2015/09/02 | 2,432 | 2,572 | 2,426 | 2,480 | 217,700 |
| 2015/09/01 | 2,680 | 2,684 | 2,536 | 2,536 | 138,900 |
| 2015/08/31 | 2,659 | 2,709 | 2,655 | 2,701 | 96,600 |
| 2015/08/28 | 2,696 | 2,720 | 2,643 | 2,671 | 132,400 |
| 2015/08/27 | 2,712 | 2,745 | 2,630 | 2,646 | 389,800 |
| 2015/08/26 | 2,536 | 2,675 | 2,520 | 2,663 | 641,600 |
| 2015/08/25 | 2,424 | 2,660 | 2,315 | 2,517 | 594,500 |
| 2015/08/24 | 2,612 | 2,709 | 2,516 | 2,538 | 395,900 |
| 2015/08/21 | 2,835 | 2,839 | 2,751 | 2,762 | 246,000 |
| 2015/08/20 | 2,861 | 2,889 | 2,858 | 2,885 | 161,100 |
| 2015/08/19 | 2,905 | 2,910 | 2,865 | 2,900 | 156,700 |
| 2015/08/18 | 2,934 | 2,964 | 2,904 | 2,918 | 118,900 |
| 2015/08/17 | 2,910 | 2,939 | 2,888 | 2,934 | 93,600 |
| 2015/08/14 | 2,882 | 2,945 | 2,855 | 2,900 | 187,900 |
| 2015/08/13 | 2,929 | 2,948 | 2,861 | 2,901 | 178,800 |
| 2015/08/12 | 2,980 | 2,985 | 2,910 | 2,929 | 216,200 |
| 2015/08/11 | 3,050 | 3,060 | 2,971 | 2,998 | 154,400 |
| 2015/08/10 | 2,990 | 3,045 | 2,975 | 3,040 | 100,800 |
| 2015/08/07 | 3,035 | 3,040 | 2,975 | 2,987 | 205,500 |
| 2015/08/06 | 3,095 | 3,110 | 3,030 | 3,045 | 134,400 |
| 2015/08/05 | 3,070 | 3,120 | 3,040 | 3,055 | 165,500 |
| 2015/08/04 | 3,060 | 3,075 | 3,005 | 3,040 | 206,200 |
| 2015/08/03 | 2,925 | 3,100 | 2,924 | 3,075 | 394,500 |
| 2015/07/31 | 2,965 | 2,969 | 2,903 | 2,927 | 233,900 |
| 2015/07/30 | 3,020 | 3,035 | 2,965 | 2,981 | 155,700 |
| 2015/07/29 | 3,025 | 3,065 | 3,000 | 3,010 | 207,100 |
| 2015/07/28 | 2,984 | 3,030 | 2,923 | 3,010 | 216,400 |
| 2015/07/27 | 2,999 | 3,095 | 2,999 | 3,020 | 196,400 |
| 2015/07/24 | 3,015 | 3,045 | 2,974 | 3,040 | 136,300 |
| 2015/07/23 | 2,903 | 3,040 | 2,903 | 3,020 | 309,300 |
| 2015/07/22 | 2,928 | 2,946 | 2,885 | 2,921 | 340,500 |
| 2015/07/21 | 2,950 | 2,980 | 2,927 | 2,980 | 170,100 |
| 2015/07/17 | 2,960 | 2,988 | 2,918 | 2,950 | 180,200 |
| 2015/07/16 | 2,888 | 2,979 | 2,858 | 2,973 | 298,300 |
| 2015/07/15 | 3,000 | 3,010 | 2,834 | 2,865 | 569,200 |
| 2015/07/14 | 2,897 | 2,985 | 2,891 | 2,964 | 319,700 |
| 2015/07/13 | 2,800 | 2,875 | 2,798 | 2,847 | 185,300 |
| 2015/07/10 | 2,820 | 2,888 | 2,750 | 2,775 | 204,700 |
| 2015/07/09 | 2,701 | 2,850 | 2,521 | 2,818 | 468,200 |
| 2015/07/08 | 2,933 | 2,933 | 2,825 | 2,851 | 213,100 |
| 2015/07/07 | 2,885 | 2,933 | 2,885 | 2,924 | 116,400 |
| 2015/07/06 | 2,844 | 2,903 | 2,817 | 2,843 | 126,500 |
| 2015/07/03 | 2,910 | 2,916 | 2,851 | 2,861 | 125,100 |
| 2015/07/02 | 2,974 | 2,975 | 2,862 | 2,915 | 240,200 |
| 2015/07/01 | 2,812 | 2,989 | 2,812 | 2,960 | 245,400 |
| 2015/06/30 | 2,700 | 2,798 | 2,700 | 2,792 | 131,500 |
| 2015/06/29 | 2,684 | 2,780 | 2,667 | 2,731 | 152,200 |
| 2015/06/26 | 2,780 | 2,789 | 2,740 | 2,782 | 114,700 |
| 2015/06/25 | 2,809 | 2,810 | 2,776 | 2,789 | 71,600 |
| 2015/06/24 | 2,801 | 2,829 | 2,771 | 2,812 | 96,600 |
| 2015/06/23 | 2,848 | 2,865 | 2,740 | 2,793 | 160,000 |
| 2015/06/22 | 2,814 | 2,894 | 2,795 | 2,821 | 183,300 |
| 2015/06/19 | 2,710 | 2,830 | 2,706 | 2,826 | 252,500 |
| 2015/06/18 | 2,707 | 2,736 | 2,635 | 2,662 | 218,900 |
| 2015/06/17 | 2,824 | 2,847 | 2,660 | 2,745 | 330,000 |
| 2015/06/16 | 2,764 | 2,827 | 2,750 | 2,810 | 194,500 |
| 2015/06/15 | 2,701 | 2,761 | 2,679 | 2,751 | 178,100 |
| 2015/06/12 | 2,633 | 2,715 | 2,630 | 2,670 | 216,600 |
| 2015/06/11 | 2,547 | 2,623 | 2,541 | 2,602 | 162,900 |
| 2015/06/10 | 2,475 | 2,549 | 2,452 | 2,519 | 125,500 |
| 2015/06/09 | 2,510 | 2,523 | 2,451 | 2,452 | 119,400 |
| 2015/06/08 | 2,419 | 2,535 | 2,419 | 2,501 | 221,100 |
| 2015/06/05 | 2,398 | 2,428 | 2,396 | 2,406 | 79,600 |
| 2015/06/04 | 2,404 | 2,449 | 2,401 | 2,419 | 70,300 |
| 2015/06/03 | 2,385 | 2,436 | 2,385 | 2,404 | 101,300 |
| 2015/06/02 | 2,400 | 2,416 | 2,387 | 2,401 | 91,000 |
| 2015/06/01 | 2,420 | 2,450 | 2,386 | 2,423 | 141,000 |
| 2015/05/29 | 2,360 | 2,475 | 2,353 | 2,416 | 355,000 |
| 2015/05/28 | 2,280 | 2,355 | 2,234 | 2,343 | 227,900 |
| 2015/05/27 | 2,230 | 2,240 | 2,210 | 2,232 | 55,600 |
| 2015/05/26 | 2,279 | 2,285 | 2,220 | 2,227 | 119,700 |
| 2015/05/25 | 2,261 | 2,368 | 2,261 | 2,277 | 179,600 |
| 2015/05/22 | 2,230 | 2,260 | 2,204 | 2,260 | 92,400 |
| 2015/05/21 | 2,230 | 2,243 | 2,187 | 2,222 | 95,100 |
| 2015/05/20 | 2,246 | 2,260 | 2,217 | 2,233 | 86,700 |
| 2015/05/19 | 2,250 | 2,265 | 2,217 | 2,230 | 84,000 |
| 2015/05/18 | 2,204 | 2,249 | 2,193 | 2,244 | 104,400 |
| 2015/05/15 | 2,180 | 2,219 | 2,179 | 2,209 | 105,500 |
| 2015/05/14 | 2,195 | 2,209 | 2,163 | 2,180 | 104,300 |
| 2015/05/13 | 2,205 | 2,237 | 2,190 | 2,220 | 79,500 |
| 2015/05/12 | 2,271 | 2,272 | 2,204 | 2,222 | 106,000 |
| 2015/05/11 | 2,218 | 2,264 | 2,218 | 2,248 | 114,400 |
| 2015/05/08 | 2,162 | 2,235 | 2,160 | 2,207 | 133,100 |
| 2015/05/07 | 2,175 | 2,207 | 2,150 | 2,184 | 139,300 |
| 2015/05/01 | 2,225 | 2,264 | 2,155 | 2,216 | 215,300 |
| 2015/04/30 | 2,253 | 2,332 | 2,248 | 2,270 | 196,800 |
| 2015/04/28 | 2,300 | 2,310 | 2,242 | 2,253 | 373,500 |
| 2015/04/27 | 2,139 | 2,340 | 2,136 | 2,321 | 558,100 |
| 2015/04/24 | 2,124 | 2,174 | 2,105 | 2,138 | 195,300 |
| 2015/04/23 | 2,038 | 2,169 | 2,021 | 2,154 | 417,900 |
| 2015/04/22 | 2,063 | 2,082 | 2,014 | 2,036 | 292,400 |
| 2015/04/21 | 2,161 | 2,162 | 2,029 | 2,040 | 426,100 |
| 2015/04/20 | 2,089 | 2,237 | 2,089 | 2,165 | 578,000 |
| 2015/04/17 | 2,015 | 2,082 | 2,001 | 2,046 | 331,400 |
| 2015/04/16 | 1,992 | 2,067 | 1,976 | 1,995 | 476,400 |
| 2015/04/15 | 1,845 | 2,045 | 1,841 | 1,992 | 719,800 |
| 2015/04/14 | 1,760 | 1,828 | 1,756 | 1,817 | 270,400 |
| 2015/04/13 | 1,735 | 1,777 | 1,725 | 1,750 | 298,000 |
| 2015/04/10 | 1,674 | 1,684 | 1,662 | 1,667 | 64,100 |
| 2015/04/09 | 1,664 | 1,678 | 1,654 | 1,673 | 85,100 |
| 2015/04/08 | 1,684 | 1,687 | 1,648 | 1,656 | 80,500 |
| 2015/04/07 | 1,682 | 1,685 | 1,642 | 1,683 | 165,200 |
| 2015/04/06 | 1,600 | 1,697 | 1,600 | 1,682 | 449,800 |
| 2015/04/03 | 1,589 | 1,596 | 1,578 | 1,590 | 56,300 |
| 2015/04/02 | 1,580 | 1,597 | 1,572 | 1,585 | 71,400 |
| 2015/04/01 | 1,598 | 1,598 | 1,568 | 1,575 | 78,800 |
| 2015/03/31 | 1,591 | 1,608 | 1,584 | 1,590 | 71,700 |
| 2015/03/30 | 1,567 | 1,599 | 1,567 | 1,587 | 80,100 |
| 2015/03/27 | 1,552 | 1,593 | 1,551 | 1,566 | 94,200 |
| 2015/03/26 | 1,573 | 1,580 | 1,552 | 1,563 | 101,000 |
| 2015/03/25 | 1,581 | 1,591 | 1,576 | 1,585 | 77,500 |
| 2015/03/24 | 1,614 | 1,616 | 1,571 | 1,593 | 92,200 |
| 2015/03/23 | 1,640 | 1,640 | 1,610 | 1,613 | 92,200 |
| 2015/03/20 | 1,632 | 1,647 | 1,612 | 1,622 | 191,500 |
| 2015/03/19 | 1,635 | 1,646 | 1,617 | 1,643 | 97,100 |
| 2015/03/18 | 1,622 | 1,654 | 1,621 | 1,653 | 142,200 |
| 2015/03/17 | 1,584 | 1,624 | 1,579 | 1,620 | 236,300 |
| 2015/03/16 | 1,563 | 1,583 | 1,563 | 1,578 | 116,800 |
| 2015/03/13 | 1,577 | 1,577 | 1,555 | 1,564 | 78,300 |
| 2015/03/12 | 1,565 | 1,576 | 1,560 | 1,575 | 72,300 |
| 2015/03/11 | 1,546 | 1,565 | 1,546 | 1,554 | 64,400 |
| 2015/03/10 | 1,578 | 1,585 | 1,551 | 1,556 | 86,500 |
| 2015/03/09 | 1,545 | 1,578 | 1,535 | 1,566 | 189,200 |
| 2015/03/06 | 1,541 | 1,550 | 1,528 | 1,545 | 86,100 |
| 2015/03/05 | 1,520 | 1,542 | 1,520 | 1,538 | 83,600 |
| 2015/03/04 | 1,543 | 1,553 | 1,517 | 1,522 | 118,200 |
| 2015/03/03 | 1,535 | 1,555 | 1,531 | 1,547 | 118,100 |
| 2015/03/02 | 1,528 | 1,537 | 1,521 | 1,535 | 115,200 |
| 2015/02/27 | 1,514 | 1,534 | 1,514 | 1,528 | 120,400 |
| 2015/02/26 | 1,518 | 1,528 | 1,508 | 1,527 | 127,500 |
| 2015/02/25 | 1,500 | 1,523 | 1,497 | 1,516 | 376,800 |
| 2015/02/24 | 1,532 | 1,564 | 1,532 | 1,537 | 735,400 |
| 2015/02/23 | 1,573 | 1,578 | 1,560 | 1,572 | 308,300 |
| 2015/02/20 | 1,573 | 1,580 | 1,558 | 1,579 | 166,500 |
| 2015/02/19 | 1,591 | 1,594 | 1,573 | 1,579 | 213,500 |
| 2015/02/18 | 1,587 | 1,598 | 1,577 | 1,594 | 187,700 |
| 2015/02/17 | 1,569 | 1,589 | 1,562 | 1,587 | 117,200 |
| 2015/02/16 | 1,588 | 1,589 | 1,553 | 1,561 | 141,700 |
| 2015/02/13 | 1,599 | 1,600 | 1,575 | 1,578 | 170,100 |
| 2015/02/12 | 1,599 | 1,604 | 1,583 | 1,597 | 133,900 |
| 2015/02/10 | 1,567 | 1,597 | 1,564 | 1,593 | 122,600 |
| 2015/02/09 | 1,547 | 1,563 | 1,540 | 1,563 | 62,800 |
| 2015/02/06 | 1,554 | 1,554 | 1,532 | 1,539 | 65,100 |
| 2015/02/05 | 1,549 | 1,555 | 1,530 | 1,543 | 79,700 |
| 2015/02/04 | 1,520 | 1,547 | 1,520 | 1,541 | 78,500 |
| 2015/02/03 | 1,566 | 1,569 | 1,502 | 1,511 | 252,800 |
| 2015/02/02 | 1,588 | 1,591 | 1,562 | 1,565 | 152,000 |
| 2015/01/30 | 1,599 | 1,602 | 1,584 | 1,588 | 85,700 |
| 2015/01/29 | 1,586 | 1,604 | 1,580 | 1,586 | 108,200 |
| 2015/01/28 | 1,570 | 1,595 | 1,570 | 1,586 | 129,100 |
| 2015/01/27 | 1,594 | 1,594 | 1,573 | 1,580 | 134,200 |
| 2015/01/26 | 1,584 | 1,599 | 1,575 | 1,586 | 124,400 |
| 2015/01/23 | 1,624 | 1,625 | 1,580 | 1,583 | 282,500 |
| 2015/01/22 | 1,634 | 1,635 | 1,613 | 1,625 | 60,700 |
| 2015/01/21 | 1,632 | 1,637 | 1,622 | 1,631 | 53,700 |
| 2015/01/20 | 1,617 | 1,644 | 1,606 | 1,629 | 123,400 |
| 2015/01/19 | 1,650 | 1,660 | 1,612 | 1,616 | 129,400 |
| 2015/01/16 | 1,643 | 1,666 | 1,624 | 1,650 | 119,500 |
| 2015/01/15 | 1,631 | 1,648 | 1,611 | 1,639 | 151,200 |
| 2015/01/14 | 1,682 | 1,699 | 1,551 | 1,623 | 389,800 |
| 2015/01/13 | 1,717 | 1,721 | 1,691 | 1,704 | 94,500 |
| 2015/01/09 | 1,727 | 1,740 | 1,705 | 1,717 | 122,500 |
| 2015/01/08 | 1,713 | 1,730 | 1,702 | 1,722 | 108,000 |
| 2015/01/07 | 1,700 | 1,734 | 1,692 | 1,705 | 117,700 |
| 2015/01/06 | 1,700 | 1,724 | 1,688 | 1,700 | 100,000 |
| 2015/01/05 | 1,671 | 1,739 | 1,671 | 1,721 | 162,600 |