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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,897 | 1,899 | 1,874 | 1,874 | 211,300 |
| 2019/12/27 | 1,884 | 1,923 | 1,884 | 1,890 | 254,400 |
| 2019/12/26 | 1,877 | 1,884 | 1,865 | 1,875 | 138,800 |
| 2019/12/25 | 1,840 | 1,873 | 1,835 | 1,865 | 178,300 |
| 2019/12/24 | 1,824 | 1,839 | 1,818 | 1,839 | 146,100 |
| 2019/12/23 | 1,825 | 1,834 | 1,821 | 1,824 | 107,300 |
| 2019/12/20 | 1,821 | 1,826 | 1,807 | 1,826 | 116,400 |
| 2019/12/19 | 1,819 | 1,831 | 1,810 | 1,823 | 115,100 |
| 2019/12/18 | 1,814 | 1,823 | 1,803 | 1,821 | 110,900 |
| 2019/12/17 | 1,819 | 1,819 | 1,798 | 1,814 | 92,900 |
| 2019/12/16 | 1,776 | 1,819 | 1,776 | 1,807 | 171,100 |
| 2019/12/13 | 1,775 | 1,782 | 1,759 | 1,777 | 196,800 |
| 2019/12/12 | 1,768 | 1,776 | 1,756 | 1,756 | 151,000 |
| 2019/12/11 | 1,806 | 1,806 | 1,766 | 1,772 | 298,100 |
| 2019/12/10 | 1,816 | 1,829 | 1,811 | 1,815 | 75,000 |
| 2019/12/09 | 1,825 | 1,830 | 1,813 | 1,821 | 79,300 |
| 2019/12/06 | 1,834 | 1,838 | 1,822 | 1,824 | 83,300 |
| 2019/12/05 | 1,847 | 1,847 | 1,821 | 1,841 | 102,000 |
| 2019/12/04 | 1,811 | 1,835 | 1,805 | 1,835 | 116,900 |
| 2019/12/03 | 1,829 | 1,835 | 1,815 | 1,820 | 113,500 |
| 2019/12/02 | 1,833 | 1,851 | 1,830 | 1,841 | 84,000 |
| 2019/11/29 | 1,854 | 1,856 | 1,833 | 1,835 | 126,800 |
| 2019/11/28 | 1,863 | 1,863 | 1,847 | 1,857 | 74,600 |
| 2019/11/27 | 1,856 | 1,869 | 1,852 | 1,862 | 104,400 |
| 2019/11/26 | 1,879 | 1,883 | 1,846 | 1,848 | 244,200 |
| 2019/11/25 | 1,888 | 1,893 | 1,873 | 1,879 | 91,800 |
| 2019/11/22 | 1,886 | 1,899 | 1,876 | 1,889 | 116,200 |
| 2019/11/21 | 1,878 | 1,893 | 1,851 | 1,889 | 157,300 |
| 2019/11/20 | 1,902 | 1,903 | 1,871 | 1,882 | 106,900 |
| 2019/11/19 | 1,900 | 1,906 | 1,884 | 1,898 | 132,300 |
| 2019/11/18 | 1,887 | 1,899 | 1,879 | 1,887 | 116,400 |
| 2019/11/15 | 1,850 | 1,889 | 1,849 | 1,881 | 165,500 |
| 2019/11/14 | 1,842 | 1,852 | 1,838 | 1,842 | 105,700 |
| 2019/11/13 | 1,856 | 1,862 | 1,835 | 1,842 | 170,600 |
| 2019/11/12 | 1,848 | 1,866 | 1,846 | 1,853 | 118,600 |
| 2019/11/11 | 1,820 | 1,865 | 1,818 | 1,848 | 191,700 |
| 2019/11/08 | 1,849 | 1,850 | 1,811 | 1,815 | 217,700 |
| 2019/11/07 | 1,819 | 1,848 | 1,807 | 1,842 | 197,100 |
| 2019/11/06 | 1,839 | 1,839 | 1,810 | 1,812 | 237,700 |
| 2019/11/05 | 1,850 | 1,857 | 1,831 | 1,840 | 236,500 |
| 2019/11/01 | 1,854 | 1,858 | 1,830 | 1,840 | 151,400 |
| 2019/10/31 | 1,866 | 1,883 | 1,862 | 1,864 | 116,300 |
| 2019/10/30 | 1,859 | 1,865 | 1,844 | 1,863 | 211,100 |
| 2019/10/29 | 1,876 | 1,900 | 1,852 | 1,855 | 220,300 |
| 2019/10/28 | 1,870 | 1,881 | 1,860 | 1,871 | 201,000 |
| 2019/10/25 | 1,884 | 1,898 | 1,872 | 1,882 | 175,300 |
| 2019/10/24 | 1,927 | 1,927 | 1,865 | 1,866 | 227,900 |
| 2019/10/23 | 1,882 | 1,927 | 1,873 | 1,918 | 271,700 |
| 2019/10/21 | 1,850 | 1,873 | 1,843 | 1,865 | 138,600 |
| 2019/10/18 | 1,870 | 1,890 | 1,854 | 1,858 | 282,600 |
| 2019/10/17 | 1,970 | 1,971 | 1,884 | 1,893 | 507,000 |
| 2019/10/16 | 1,957 | 1,995 | 1,950 | 1,974 | 388,900 |
| 2019/10/15 | 1,881 | 1,959 | 1,842 | 1,941 | 651,600 |
| 2019/10/11 | 1,845 | 1,847 | 1,805 | 1,819 | 300,200 |
| 2019/10/10 | 1,855 | 1,862 | 1,816 | 1,836 | 167,100 |
| 2019/10/09 | 1,841 | 1,863 | 1,835 | 1,850 | 186,600 |
| 2019/10/08 | 1,820 | 1,856 | 1,820 | 1,843 | 247,600 |
| 2019/10/07 | 1,807 | 1,820 | 1,802 | 1,820 | 128,600 |
| 2019/10/04 | 1,786 | 1,808 | 1,775 | 1,807 | 140,100 |
| 2019/10/03 | 1,789 | 1,804 | 1,765 | 1,779 | 190,600 |
| 2019/10/02 | 1,766 | 1,818 | 1,766 | 1,812 | 278,500 |
| 2019/10/01 | 1,758 | 1,767 | 1,739 | 1,761 | 155,800 |
| 2019/09/30 | 1,745 | 1,761 | 1,738 | 1,760 | 138,700 |
| 2019/09/27 | 1,767 | 1,772 | 1,741 | 1,761 | 171,500 |
| 2019/09/26 | 1,780 | 1,797 | 1,768 | 1,773 | 162,100 |
| 2019/09/25 | 1,790 | 1,794 | 1,764 | 1,768 | 168,400 |
| 2019/09/24 | 1,774 | 1,804 | 1,759 | 1,789 | 263,800 |
| 2019/09/20 | 1,790 | 1,813 | 1,777 | 1,782 | 351,800 |
| 2019/09/19 | 1,738 | 1,785 | 1,738 | 1,781 | 354,500 |
| 2019/09/18 | 1,684 | 1,748 | 1,683 | 1,738 | 426,000 |
| 2019/09/17 | 1,650 | 1,684 | 1,635 | 1,675 | 283,900 |
| 2019/09/13 | 1,640 | 1,656 | 1,627 | 1,651 | 353,700 |
| 2019/09/12 | 1,623 | 1,638 | 1,613 | 1,624 | 210,300 |
| 2019/09/11 | 1,619 | 1,632 | 1,599 | 1,620 | 234,600 |
| 2019/09/10 | 1,637 | 1,641 | 1,616 | 1,620 | 119,500 |
| 2019/09/09 | 1,623 | 1,642 | 1,618 | 1,634 | 133,600 |
| 2019/09/06 | 1,640 | 1,650 | 1,612 | 1,616 | 124,600 |
| 2019/09/05 | 1,632 | 1,669 | 1,630 | 1,650 | 359,400 |
| 2019/09/04 | 1,608 | 1,638 | 1,607 | 1,625 | 244,800 |
| 2019/09/03 | 1,588 | 1,624 | 1,582 | 1,617 | 201,700 |
| 2019/09/02 | 1,608 | 1,615 | 1,581 | 1,585 | 216,200 |
| 2019/08/30 | 1,590 | 1,620 | 1,582 | 1,620 | 300,800 |
| 2019/08/29 | 1,610 | 1,612 | 1,581 | 1,594 | 1,174,400 |
| 2019/08/28 | 1,651 | 1,655 | 1,610 | 1,624 | 1,272,600 |
| 2019/08/27 | 1,650 | 1,659 | 1,639 | 1,657 | 453,600 |
| 2019/08/26 | 1,623 | 1,643 | 1,621 | 1,642 | 292,300 |
| 2019/08/23 | 1,637 | 1,643 | 1,623 | 1,639 | 257,500 |
| 2019/08/22 | 1,631 | 1,632 | 1,618 | 1,623 | 158,600 |
| 2019/08/21 | 1,630 | 1,633 | 1,615 | 1,620 | 144,600 |
| 2019/08/20 | 1,622 | 1,640 | 1,613 | 1,640 | 146,300 |
| 2019/08/19 | 1,640 | 1,640 | 1,621 | 1,628 | 236,900 |
| 2019/08/16 | 1,617 | 1,636 | 1,615 | 1,627 | 192,900 |
| 2019/08/15 | 1,631 | 1,638 | 1,613 | 1,617 | 249,200 |
| 2019/08/14 | 1,645 | 1,651 | 1,632 | 1,651 | 261,300 |
| 2019/08/13 | 1,612 | 1,640 | 1,610 | 1,630 | 282,800 |
| 2019/08/09 | 1,623 | 1,629 | 1,611 | 1,614 | 215,600 |
| 2019/08/08 | 1,612 | 1,627 | 1,601 | 1,621 | 917,600 |
| 2019/08/07 | 1,600 | 1,623 | 1,597 | 1,613 | 304,100 |
| 2019/08/06 | 1,558 | 1,600 | 1,542 | 1,600 | 286,400 |
| 2019/08/05 | 1,598 | 1,606 | 1,566 | 1,590 | 307,700 |
| 2019/08/02 | 1,616 | 1,625 | 1,593 | 1,603 | 301,100 |
| 2019/08/01 | 1,620 | 1,633 | 1,616 | 1,631 | 169,400 |
| 2019/07/31 | 1,643 | 1,648 | 1,630 | 1,630 | 183,400 |
| 2019/07/30 | 1,650 | 1,657 | 1,636 | 1,655 | 224,800 |
| 2019/07/29 | 1,640 | 1,655 | 1,630 | 1,643 | 277,700 |
| 2019/07/26 | 1,635 | 1,649 | 1,624 | 1,633 | 215,900 |
| 2019/07/25 | 1,610 | 1,629 | 1,598 | 1,623 | 249,200 |
| 2019/07/24 | 1,615 | 1,615 | 1,589 | 1,601 | 168,700 |
| 2019/07/23 | 1,625 | 1,628 | 1,611 | 1,612 | 163,200 |
| 2019/07/22 | 1,615 | 1,640 | 1,604 | 1,617 | 309,700 |
| 2019/07/19 | 1,576 | 1,615 | 1,568 | 1,611 | 468,700 |
| 2019/07/18 | 1,590 | 1,605 | 1,568 | 1,570 | 378,800 |
| 2019/07/17 | 1,610 | 1,627 | 1,588 | 1,598 | 581,300 |
| 2019/07/16 | 1,580 | 1,617 | 1,533 | 1,612 | 1,507,600 |
| 2019/07/12 | 1,431 | 1,436 | 1,411 | 1,425 | 365,000 |
| 2019/07/11 | 1,423 | 1,435 | 1,420 | 1,425 | 200,800 |
| 2019/07/10 | 1,405 | 1,419 | 1,395 | 1,416 | 194,400 |
| 2019/07/09 | 1,422 | 1,429 | 1,408 | 1,408 | 165,100 |
| 2019/07/08 | 1,428 | 1,438 | 1,414 | 1,415 | 213,100 |
| 2019/07/05 | 1,433 | 1,441 | 1,419 | 1,435 | 252,600 |
| 2019/07/04 | 1,415 | 1,431 | 1,414 | 1,428 | 224,000 |
| 2019/07/03 | 1,392 | 1,413 | 1,392 | 1,405 | 228,900 |
| 2019/07/02 | 1,387 | 1,394 | 1,372 | 1,391 | 230,000 |
| 2019/07/01 | 1,350 | 1,382 | 1,347 | 1,382 | 297,100 |
| 2019/06/28 | 1,339 | 1,351 | 1,336 | 1,341 | 188,400 |
| 2019/06/27 | 1,336 | 1,352 | 1,333 | 1,343 | 237,000 |
| 2019/06/26 | 1,352 | 1,352 | 1,331 | 1,331 | 197,000 |
| 2019/06/25 | 1,353 | 1,370 | 1,348 | 1,352 | 158,900 |
| 2019/06/24 | 1,357 | 1,360 | 1,348 | 1,353 | 149,000 |
| 2019/06/21 | 1,392 | 1,392 | 1,364 | 1,364 | 200,300 |
| 2019/06/20 | 1,400 | 1,402 | 1,388 | 1,389 | 110,000 |
| 2019/06/19 | 1,400 | 1,404 | 1,385 | 1,394 | 199,600 |
| 2019/06/18 | 1,416 | 1,427 | 1,389 | 1,390 | 186,600 |
| 2019/06/17 | 1,425 | 1,439 | 1,419 | 1,419 | 146,400 |
| 2019/06/14 | 1,412 | 1,428 | 1,406 | 1,423 | 150,600 |
| 2019/06/13 | 1,430 | 1,435 | 1,415 | 1,416 | 137,400 |
| 2019/06/12 | 1,454 | 1,454 | 1,434 | 1,434 | 136,100 |
| 2019/06/11 | 1,451 | 1,456 | 1,432 | 1,440 | 153,900 |
| 2019/06/10 | 1,441 | 1,461 | 1,440 | 1,452 | 159,000 |
| 2019/06/07 | 1,438 | 1,443 | 1,426 | 1,435 | 107,900 |
| 2019/06/06 | 1,440 | 1,452 | 1,436 | 1,436 | 158,300 |
| 2019/06/05 | 1,418 | 1,440 | 1,413 | 1,439 | 163,700 |
| 2019/06/04 | 1,406 | 1,413 | 1,381 | 1,401 | 181,800 |
| 2019/06/03 | 1,410 | 1,415 | 1,398 | 1,406 | 187,000 |
| 2019/05/31 | 1,427 | 1,435 | 1,416 | 1,420 | 135,900 |
| 2019/05/30 | 1,438 | 1,449 | 1,415 | 1,428 | 279,200 |
| 2019/05/29 | 1,435 | 1,454 | 1,428 | 1,446 | 283,000 |
| 2019/05/28 | 1,430 | 1,434 | 1,415 | 1,425 | 175,000 |
| 2019/05/27 | 1,412 | 1,425 | 1,407 | 1,422 | 165,000 |
| 2019/05/24 | 1,388 | 1,410 | 1,387 | 1,408 | 150,900 |
| 2019/05/23 | 1,385 | 1,393 | 1,383 | 1,393 | 79,700 |
| 2019/05/22 | 1,398 | 1,412 | 1,391 | 1,391 | 164,400 |
| 2019/05/21 | 1,394 | 1,399 | 1,381 | 1,392 | 190,400 |
| 2019/05/20 | 1,374 | 1,395 | 1,369 | 1,395 | 175,200 |
| 2019/05/17 | 1,350 | 1,374 | 1,345 | 1,374 | 200,600 |
| 2019/05/16 | 1,344 | 1,347 | 1,326 | 1,342 | 123,800 |
| 2019/05/15 | 1,338 | 1,350 | 1,321 | 1,339 | 103,100 |
| 2019/05/14 | 1,301 | 1,329 | 1,301 | 1,328 | 214,800 |
| 2019/05/13 | 1,331 | 1,346 | 1,329 | 1,334 | 131,100 |
| 2019/05/10 | 1,330 | 1,353 | 1,325 | 1,329 | 151,400 |
| 2019/05/09 | 1,339 | 1,340 | 1,328 | 1,333 | 153,000 |
| 2019/05/08 | 1,349 | 1,349 | 1,335 | 1,343 | 163,900 |
| 2019/05/07 | 1,331 | 1,365 | 1,331 | 1,365 | 275,300 |
| 2019/04/26 | 1,331 | 1,337 | 1,321 | 1,332 | 132,700 |
| 2019/04/25 | 1,308 | 1,332 | 1,304 | 1,331 | 162,300 |
| 2019/04/24 | 1,314 | 1,316 | 1,302 | 1,306 | 124,100 |
| 2019/04/23 | 1,297 | 1,311 | 1,296 | 1,308 | 114,400 |
| 2019/04/22 | 1,299 | 1,305 | 1,293 | 1,297 | 119,600 |
| 2019/04/19 | 1,312 | 1,316 | 1,295 | 1,301 | 120,600 |
| 2019/04/18 | 1,318 | 1,322 | 1,298 | 1,300 | 204,800 |
| 2019/04/17 | 1,340 | 1,343 | 1,315 | 1,323 | 178,300 |
| 2019/04/16 | 1,345 | 1,361 | 1,341 | 1,347 | 253,100 |
| 2019/04/15 | 1,338 | 1,347 | 1,329 | 1,342 | 289,800 |
| 2019/04/12 | 1,315 | 1,328 | 1,300 | 1,314 | 210,300 |
| 2019/04/11 | 1,279 | 1,304 | 1,266 | 1,300 | 374,000 |
| 2019/04/10 | 1,276 | 1,297 | 1,273 | 1,289 | 99,400 |
| 2019/04/09 | 1,302 | 1,306 | 1,280 | 1,288 | 183,800 |
| 2019/04/08 | 1,313 | 1,314 | 1,300 | 1,302 | 109,600 |
| 2019/04/05 | 1,327 | 1,329 | 1,303 | 1,307 | 254,300 |
| 2019/04/04 | 1,333 | 1,347 | 1,320 | 1,335 | 203,800 |
| 2019/04/03 | 1,331 | 1,332 | 1,311 | 1,325 | 181,700 |
| 2019/04/02 | 1,364 | 1,364 | 1,333 | 1,337 | 201,100 |
| 2019/04/01 | 1,373 | 1,378 | 1,358 | 1,364 | 232,700 |
| 2019/03/29 | 1,368 | 1,373 | 1,359 | 1,368 | 152,900 |
| 2019/03/28 | 1,367 | 1,369 | 1,349 | 1,363 | 247,200 |
| 2019/03/27 | 1,371 | 1,373 | 1,364 | 1,372 | 229,300 |
| 2019/03/26 | 1,352 | 1,370 | 1,347 | 1,366 | 495,000 |
| 2019/03/25 | 1,341 | 1,349 | 1,327 | 1,338 | 269,600 |
| 2019/03/22 | 1,360 | 1,361 | 1,339 | 1,348 | 256,300 |
| 2019/03/20 | 1,372 | 1,375 | 1,363 | 1,369 | 133,300 |
| 2019/03/19 | 1,378 | 1,378 | 1,360 | 1,376 | 213,400 |
| 2019/03/18 | 1,365 | 1,378 | 1,359 | 1,378 | 357,500 |
| 2019/03/15 | 1,356 | 1,363 | 1,333 | 1,359 | 335,900 |
| 2019/03/14 | 1,342 | 1,357 | 1,338 | 1,356 | 360,700 |
| 2019/03/13 | 1,320 | 1,341 | 1,317 | 1,326 | 312,700 |
| 2019/03/12 | 1,306 | 1,324 | 1,306 | 1,322 | 219,600 |
| 2019/03/11 | 1,299 | 1,308 | 1,290 | 1,303 | 112,700 |
| 2019/03/08 | 1,294 | 1,301 | 1,284 | 1,289 | 227,200 |
| 2019/03/07 | 1,310 | 1,320 | 1,305 | 1,306 | 181,200 |
| 2019/03/06 | 1,305 | 1,311 | 1,298 | 1,303 | 120,800 |
| 2019/03/05 | 1,300 | 1,311 | 1,294 | 1,298 | 143,500 |
| 2019/03/04 | 1,312 | 1,324 | 1,304 | 1,308 | 256,100 |
| 2019/03/01 | 1,302 | 1,322 | 1,302 | 1,310 | 213,700 |
| 2019/02/28 | 1,321 | 1,323 | 1,299 | 1,300 | 253,600 |
| 2019/02/27 | 1,286 | 1,331 | 1,285 | 1,326 | 587,500 |
| 2019/02/26 | 1,268 | 1,304 | 1,268 | 1,282 | 1,060,300 |
| 2019/02/25 | 1,283 | 1,284 | 1,271 | 1,281 | 1,527,500 |
| 2019/02/22 | 1,279 | 1,290 | 1,275 | 1,281 | 369,400 |
| 2019/02/21 | 1,284 | 1,287 | 1,277 | 1,283 | 244,000 |
| 2019/02/20 | 1,289 | 1,297 | 1,283 | 1,287 | 245,100 |
| 2019/02/19 | 1,280 | 1,289 | 1,276 | 1,287 | 274,600 |
| 2019/02/18 | 1,270 | 1,284 | 1,270 | 1,281 | 204,500 |
| 2019/02/15 | 1,250 | 1,267 | 1,241 | 1,262 | 170,300 |
| 2019/02/14 | 1,243 | 1,266 | 1,242 | 1,250 | 217,700 |
| 2019/02/13 | 1,250 | 1,254 | 1,239 | 1,241 | 151,300 |
| 2019/02/12 | 1,245 | 1,248 | 1,234 | 1,239 | 186,700 |
| 2019/02/08 | 1,232 | 1,244 | 1,227 | 1,233 | 173,900 |
| 2019/02/07 | 1,258 | 1,259 | 1,236 | 1,240 | 142,700 |
| 2019/02/06 | 1,268 | 1,270 | 1,255 | 1,256 | 160,900 |
| 2019/02/05 | 1,262 | 1,273 | 1,254 | 1,264 | 168,900 |
| 2019/02/04 | 1,247 | 1,264 | 1,243 | 1,256 | 221,700 |
| 2019/02/01 | 1,221 | 1,243 | 1,221 | 1,239 | 239,000 |
| 2019/01/31 | 1,231 | 1,235 | 1,216 | 1,216 | 171,700 |
| 2019/01/30 | 1,230 | 1,231 | 1,205 | 1,205 | 213,700 |
| 2019/01/29 | 1,213 | 1,230 | 1,207 | 1,229 | 155,000 |
| 2019/01/28 | 1,231 | 1,231 | 1,205 | 1,205 | 252,100 |
| 2019/01/25 | 1,219 | 1,238 | 1,212 | 1,223 | 278,600 |
| 2019/01/24 | 1,244 | 1,247 | 1,233 | 1,234 | 105,200 |
| 2019/01/23 | 1,248 | 1,252 | 1,237 | 1,238 | 175,800 |
| 2019/01/22 | 1,264 | 1,276 | 1,246 | 1,251 | 234,600 |
| 2019/01/21 | 1,257 | 1,267 | 1,254 | 1,259 | 210,800 |
| 2019/01/18 | 1,211 | 1,245 | 1,210 | 1,240 | 186,500 |
| 2019/01/17 | 1,231 | 1,239 | 1,197 | 1,201 | 235,600 |
| 2019/01/16 | 1,187 | 1,228 | 1,178 | 1,221 | 415,400 |
| 2019/01/15 | 1,155 | 1,200 | 1,151 | 1,173 | 695,200 |
| 2019/01/11 | 1,207 | 1,218 | 1,188 | 1,191 | 345,200 |
| 2019/01/10 | 1,239 | 1,250 | 1,213 | 1,214 | 271,800 |
| 2019/01/09 | 1,250 | 1,253 | 1,237 | 1,238 | 162,600 |
| 2019/01/08 | 1,230 | 1,249 | 1,228 | 1,236 | 182,000 |
| 2019/01/07 | 1,229 | 1,237 | 1,205 | 1,227 | 173,100 |
| 2019/01/04 | 1,150 | 1,198 | 1,147 | 1,196 | 270,300 |