3148 (株)クリエイトSDホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,815	1,815	1,791	1,791	5,800	597
2010-12-29	1,781	1,816	1,781	1,815	10,900	605
2010-12-28	1,792	1,792	1,779	1,786	3,200	595.33
2010-12-27	1,774	1,792	1,774	1,792	9,700	597.33
2010-12-24	1,814	1,826	1,797	1,797	8,600	599
2010-12-22	1,830	1,830	1,798	1,812	16,200	604
2010-12-21	1,829	1,839	1,825	1,830	14,700	610
2010-12-20	1,814	1,831	1,813	1,829	20,400	609.67
2010-12-17	1,808	1,816	1,802	1,814	14,600	604.67
2010-12-16	1,800	1,813	1,799	1,800	16,100	600
2010-12-15	1,790	1,808	1,772	1,808	29,200	602.67
2010-12-14	1,788	1,795	1,766	1,791	16,900	597
2010-12-13	1,797	1,797	1,766	1,779	36,700	593
2010-12-10	1,760	1,777	1,746	1,757	59,300	585.67
2010-12-09	1,741	1,760	1,741	1,759	24,500	586.33
2010-12-08	1,729	1,737	1,726	1,737	12,000	579
2010-12-07	1,725	1,727	1,712	1,725	20,400	575
2010-12-06	1,700	1,740	1,700	1,714	12,600	571.33
2010-12-03	1,706	1,707	1,700	1,701	15,600	567
2010-12-02	1,704	1,714	1,696	1,696	34,800	565.33
2010-12-01	1,703	1,704	1,690	1,697	12,300	565.67
2010-11-30	1,685	1,709	1,672	1,701	31,400	567
2010-11-29	1,682	1,684	1,663	1,671	59,700	557
2010-11-26	1,699	1,700	1,675	1,678	28,000	559.33
2010-11-25	1,737	1,737	1,699	1,700	22,300	566.67
2010-11-24	1,695	1,713	1,687	1,700	25,300	566.67
2010-11-22	1,713	1,717	1,690	1,696	31,700	565.33
2010-11-19	1,720	1,741	1,704	1,704	29,000	568
2010-11-18	1,720	1,720	1,708	1,714	27,700	571.33
2010-11-17	1,740	1,740	1,727	1,728	10,700	576
2010-11-16	1,773	1,773	1,751	1,755	7,600	585
2010-11-15	1,802	1,802	1,765	1,777	12,000	592.33
2010-11-12	1,825	1,827	1,801	1,801	7,700	600.33
2010-11-11	1,796	1,828	1,796	1,826	4,900	608.67
2010-11-10	1,804	1,828	1,797	1,819	9,200	606.33
2010-11-09	1,776	1,791	1,768	1,791	7,800	597
2010-11-08	1,793	1,799	1,776	1,777	11,600	592.33
2010-11-05	1,770	1,799	1,770	1,780	20,300	593.33
2010-11-04	1,719	1,767	1,719	1,738	11,800	579.33
2010-11-02	1,742	1,745	1,713	1,719	6,500	573
2010-11-01	1,745	1,766	1,741	1,743	3,700	581
2010-10-29	1,761	1,761	1,750	1,755	9,800	585
2010-10-28	1,764	1,770	1,731	1,766	31,400	588.67
2010-10-27	1,785	1,792	1,751	1,764	10,200	588
2010-10-26	1,788	1,807	1,781	1,789	15,700	596.33
2010-10-25	1,790	1,790	1,774	1,783	17,500	594.33
2010-10-22	1,751	1,760	1,743	1,759	8,500	586.33
2010-10-21	1,748	1,748	1,724	1,744	7,700	581.33
2010-10-20	1,722	1,739	1,711	1,722	7,100	574
2010-10-19	1,712	1,754	1,712	1,722	10,400	574
2010-10-18	1,697	1,719	1,695	1,714	7,200	571.33
2010-10-15	1,705	1,726	1,681	1,701	12,000	567
2010-10-14	1,716	1,730	1,715	1,722	12,300	574
2010-10-13	1,710	1,744	1,703	1,715	10,900	571.67
2010-10-12	1,752	1,752	1,709	1,713	14,900	571
2010-10-08	1,762	1,780	1,756	1,757	9,800	585.67
2010-10-07	1,762	1,786	1,756	1,769	8,300	589.67
2010-10-06	1,780	1,780	1,757	1,762	7,700	587.33
2010-10-05	1,769	1,786	1,759	1,780	8,800	593.33
2010-10-04	1,800	1,800	1,780	1,789	12,900	596.33
2010-10-01	1,821	1,821	1,785	1,802	21,500	600.67
2010-09-30	1,840	1,845	1,817	1,821	14,900	607
2010-09-29	1,809	1,850	1,803	1,850	14,200	616.67
2010-09-28	1,800	1,809	1,788	1,809	3,700	603
2010-09-27	1,785	1,800	1,777	1,800	6,100	600
2010-09-24	1,790	1,799	1,773	1,792	11,200	597.33
2010-09-22	1,784	1,798	1,784	1,789	7,300	596.33
2010-09-21	1,797	1,808	1,796	1,796	8,800	598.67
2010-09-17	1,800	1,806	1,790	1,800	13,600	600
2010-09-16	1,797	1,805	1,790	1,799	16,700	599.67
2010-09-15	1,798	1,806	1,792	1,793	10,400	597.67
2010-09-14	1,818	1,818	1,753	1,813	4,800	604.33
2010-09-13	1,801	1,839	1,752	1,818	16,900	606
2010-09-10	1,816	1,816	1,776	1,800	20,300	600
2010-09-09	1,763	1,776	1,761	1,776	4,400	592
2010-09-08	1,754	1,761	1,749	1,761	9,100	587
2010-09-07	1,748	1,762	1,747	1,758	1,600	586
2010-09-06	1,759	1,760	1,740	1,747	6,800	582.33
2010-09-03	1,767	1,785	1,741	1,758	31,100	586
2010-09-02	1,740	1,740	1,699	1,701	15,300	567
2010-09-01	1,744	1,757	1,718	1,738	17,500	579.33
2010-08-31	1,780	1,796	1,720	1,754	22,800	584.67
2010-08-30	1,799	1,817	1,789	1,800	18,700	600
2010-08-27	1,759	1,792	1,751	1,770	27,400	590
2010-08-26	1,697	1,765	1,690	1,758	31,200	586
2010-08-25	1,686	1,723	1,685	1,709	33,400	569.67
2010-08-24	1,701	1,709	1,661	1,685	40,600	561.67
2010-08-23	1,774	1,774	1,660	1,705	51,000	568.33
2010-08-20	1,817	1,833	1,777	1,788	33,000	596
2010-08-19	1,856	1,858	1,825	1,837	12,700	612.33
2010-08-18	1,855	1,868	1,835	1,849	12,300	616.33
2010-08-17	1,828	1,850	1,806	1,846	10,600	615.33
2010-08-16	1,837	1,856	1,805	1,828	17,400	609.33
2010-08-13	1,819	1,863	1,814	1,854	21,000	618
2010-08-12	1,792	1,839	1,774	1,828	45,800	609.33
2010-08-11	1,848	1,858	1,825	1,832	21,900	610.67
2010-08-10	1,897	1,897	1,870	1,878	18,000	626
2010-08-09	1,884	1,896	1,880	1,888	16,200	629.33
2010-08-06	1,865	1,896	1,855	1,893	58,300	631
2010-08-05	1,837	1,868	1,836	1,866	34,500	622
2010-08-04	1,818	1,830	1,812	1,818	37,000	606
2010-08-03	1,818	1,844	1,743	1,813	28,800	604.33
2010-08-02	1,826	1,827	1,788	1,813	14,500	604.33
2010-07-30	1,848	1,854	1,829	1,831	35,400	610.33
2010-07-29	1,847	1,873	1,823	1,863	31,100	621
2010-07-28	1,845	1,859	1,834	1,857	31,000	619
2010-07-27	1,828	1,859	1,823	1,850	54,200	616.67
2010-07-26	1,809	1,828	1,803	1,828	34,200	609.33
2010-07-23	1,804	1,818	1,756	1,804	44,700	601.33
2010-07-22	1,793	1,800	1,784	1,798	30,100	599.33
2010-07-21	1,783	1,801	1,780	1,797	39,100	599
2010-07-20	1,768	1,794	1,755	1,783	23,400	594.33
2010-07-16	1,766	1,771	1,755	1,769	11,500	589.67
2010-07-15	1,768	1,790	1,757	1,779	40,100	593
2010-07-14	1,740	1,769	1,728	1,769	25,600	589.67
2010-07-13	1,721	1,736	1,695	1,722	46,900	574
2010-07-12	1,711	1,729	1,700	1,710	12,800	570
2010-07-09	1,700	1,720	1,688	1,711	17,300	570.33
2010-07-08	1,710	1,719	1,696	1,704	6,800	568
2010-07-07	1,699	1,699	1,673	1,693	12,700	564.33
2010-07-06	1,682	1,712	1,640	1,708	17,200	569.33
2010-07-05	1,683	1,714	1,671	1,694	12,400	564.67
2010-07-02	1,687	1,687	1,669	1,676	17,700	558.67
2010-07-01	1,717	1,717	1,669	1,687	27,600	562.33
2010-06-30	1,701	1,745	1,682	1,721	21,700	573.67
2010-06-29	1,754	1,767	1,724	1,728	22,100	576
2010-06-28	1,771	1,785	1,761	1,772	38,100	590.67
2010-06-25	1,768	1,771	1,751	1,770	39,700	590
2010-06-24	1,754	1,769	1,744	1,767	23,700	589
2010-06-23	1,749	1,752	1,740	1,747	16,700	582.33
2010-06-22	1,755	1,758	1,743	1,755	15,300	585
2010-06-21	1,735	1,760	1,726	1,754	28,900	584.67
2010-06-18	1,741	1,764	1,727	1,734	20,300	578
2010-06-17	1,750	1,753	1,740	1,747	7,600	582.33
2010-06-16	1,729	1,755	1,713	1,754	24,800	584.67
2010-06-15	1,720	1,737	1,713	1,725	13,700	575
2010-06-14	1,730	1,730	1,695	1,729	22,600	576.33
2010-06-11	1,754	1,758	1,714	1,728	37,800	576
2010-06-10	1,693	1,710	1,678	1,697	20,700	565.67
2010-06-09	1,684	1,693	1,650	1,687	52,500	562.33
2010-06-08	1,660	1,715	1,651	1,691	27,100	563.67
2010-06-07	1,730	1,730	1,696	1,700	15,900	566.67
2010-06-04	1,764	1,764	1,750	1,753	14,500	584.33
2010-06-03	1,762	1,764	1,749	1,764	27,500	588
2010-06-02	1,734	1,773	1,718	1,762	78,700	587.33
2010-06-01	1,725	1,760	1,716	1,734	58,200	578
2010-05-31	1,674	1,741	1,662	1,739	67,700	579.67
2010-05-28	1,635	1,695	1,625	1,686	89,900	562
2010-05-27	1,600	1,637	1,600	1,622	203,400	540.67
2010-05-26	1,634	1,676	1,634	1,663	294,200	554.33
2010-05-25	1,740	1,740	1,672	1,674	135,500	558
2010-05-24	1,753	1,759	1,736	1,743	54,500	581
2010-05-21	1,740	1,755	1,715	1,743	68,300	581
2010-05-20	1,789	1,799	1,763	1,765	65,000	588.33
2010-05-19	1,779	1,804	1,760	1,795	127,300	598.33
2010-05-18	1,792	1,794	1,780	1,782	70,000	594
2010-05-17	1,800	1,801	1,780	1,790	62,400	596.67
2010-05-14	1,803	1,806	1,796	1,801	27,900	600.33
2010-05-13	1,801	1,806	1,793	1,803	37,700	601
2010-05-12	1,811	1,819	1,787	1,793	68,700	597.67
2010-05-11	1,812	1,839	1,805	1,808	77,900	602.67
2010-05-10	1,800	1,822	1,792	1,798	92,900	599.33
2010-05-07	1,803	1,809	1,785	1,794	97,300	598
2010-05-06	1,865	1,866	1,834	1,843	63,500	614.33
2010-04-30	1,845	1,875	1,842	1,870	98,300	623.33
2010-04-28	1,850	1,854	1,821	1,829	69,300	609.67
2010-04-27	1,880	1,880	1,851	1,866	101,200	622
2010-04-26	1,880	1,885	1,877	1,882	106,800	627.33
2010-04-23	1,864	1,885	1,851	1,872	80,800	624
2010-04-22	1,826	1,860	1,810	1,854	114,600	618
2010-04-21	1,782	1,817	1,782	1,813	67,700	604.33
2010-04-20	1,790	1,794	1,770	1,777	58,000	592.33
2010-04-19	1,777	1,785	1,765	1,782	52,300	594
2010-04-16	1,773	1,777	1,768	1,773	49,900	591
2010-04-15	1,755	1,771	1,755	1,767	65,300	589
2010-04-14	1,770	1,799	1,750	1,755	130,500	585
2010-04-13	1,803	1,839	1,796	1,810	217,000	603.33
2010-04-12	1,900	1,920	1,897	1,920	51,300	640
2010-04-09	1,840	1,877	1,840	1,871	70,500	623.67
2010-04-08	1,813	1,840	1,807	1,837	68,000	612.33
2010-04-07	1,805	1,826	1,804	1,825	71,700	608.33
2010-04-06	1,799	1,810	1,785	1,809	68,600	603
2010-04-05	1,799	1,799	1,786	1,795	27,500	598.33
2010-04-02	1,795	1,801	1,756	1,774	74,400	591.33
2010-04-01	1,770	1,808	1,770	1,794	84,000	598
2010-03-31	1,702	1,765	1,697	1,752	85,100	584
2010-03-30	1,680	1,691	1,655	1,682	92,000	560.67
2010-03-29	1,585	1,690	1,582	1,637	64,000	545.67
2010-03-26	1,580	1,587	1,561	1,572	59,700	524
2010-03-25	1,594	1,598	1,572	1,577	60,900	525.67
2010-03-24	1,586	1,589	1,578	1,586	34,900	528.67
2010-03-23	1,584	1,588	1,574	1,576	25,900	525.33
2010-03-19	1,585	1,586	1,572	1,582	39,000	527.33
2010-03-18	1,585	1,594	1,575	1,584	52,700	528
2010-03-17	1,589	1,597	1,576	1,589	21,000	529.67
2010-03-16	1,580	1,584	1,573	1,579	11,100	526.33
2010-03-15	1,577	1,583	1,568	1,573	15,700	524.33
2010-03-12	1,584	1,584	1,556	1,567	40,300	522.33
2010-03-11	1,569	1,584	1,559	1,584	34,700	528
2010-03-10	1,564	1,565	1,554	1,555	25,000	518.33
2010-03-09	1,576	1,576	1,545	1,557	28,800	519
2010-03-08	1,592	1,592	1,560	1,575	22,200	525
2010-03-05	1,569	1,578	1,555	1,573	20,900	524.33
2010-03-04	1,547	1,565	1,547	1,558	33,200	519.33
2010-03-03	1,589	1,589	1,539	1,546	29,000	515.33
2010-03-02	1,531	1,563	1,528	1,560	31,900	520
2010-03-01	1,526	1,541	1,522	1,535	65,900	511.67
2010-02-26	1,535	1,540	1,510	1,515	60,300	505
2010-02-25	1,545	1,555	1,516	1,528	38,300	509.33
2010-02-24	1,510	1,533	1,510	1,522	47,700	507.33
2010-02-23	1,540	1,540	1,513	1,520	31,100	506.67
2010-02-22	1,525	1,545	1,516	1,530	40,700	510
2010-02-19	1,542	1,551	1,511	1,522	51,900	507.33
2010-02-18	1,530	1,555	1,530	1,540	30,000	513.33
2010-02-17	1,519	1,524	1,511	1,522	23,700	507.33
2010-02-16	1,501	1,520	1,500	1,504	27,400	501.33
2010-02-15	1,526	1,528	1,500	1,500	33,200	500
2010-02-12	1,550	1,552	1,509	1,520	37,700	506.67
2010-02-10	1,548	1,549	1,531	1,541	19,500	513.67
2010-02-09	1,560	1,560	1,512	1,524	30,800	508
2010-02-08	1,572	1,572	1,539	1,549	31,900	516.33
2010-02-05	1,536	1,568	1,536	1,560	31,700	520
2010-02-04	1,579	1,579	1,538	1,548	51,600	516
2010-02-03	1,580	1,608	1,563	1,563	42,500	521
2010-02-02	1,550	1,592	1,548	1,585	34,600	528.33
2010-02-01	1,572	1,575	1,544	1,556	52,200	518.67
2010-01-29	1,600	1,600	1,571	1,572	42,200	524
2010-01-28	1,639	1,647	1,603	1,608	66,800	536
2010-01-27	1,668	1,673	1,631	1,633	52,300	544.33
2010-01-26	1,751	1,755	1,665	1,668	108,400	556
2010-01-25	1,743	1,761	1,738	1,756	49,300	585.33
2010-01-22	1,740	1,742	1,722	1,742	21,000	580.67
2010-01-21	1,731	1,748	1,731	1,742	14,100	580.67
2010-01-20	1,747	1,748	1,727	1,737	19,500	579
2010-01-19	1,720	1,741	1,720	1,738	16,500	579.33
2010-01-18	1,695	1,736	1,695	1,728	28,400	576
2010-01-15	1,700	1,704	1,687	1,691	60,500	563.67
2010-01-14	1,730	1,730	1,693	1,713	55,700	571
2010-01-13	1,760	1,769	1,739	1,739	54,800	579.67
2010-01-12	1,785	1,786	1,755	1,773	39,500	591
2010-01-08	1,775	1,791	1,760	1,775	33,100	591.67
2010-01-07	1,789	1,803	1,760	1,776	36,400	592
2010-01-06	1,795	1,798	1,781	1,787	15,900	595.67
2010-01-05	1,794	1,804	1,784	1,792	25,600	597.33
2010-01-04	1,780	1,799	1,780	1,794	3,700	598

分割・併合履歴： [2015-12-11]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3148 (株)クリエイトSDホールディングス の時系列データ [2010年度]

3148 (株)クリエイトSDホールディングスの時系列データ [2010年度]