3148 (株)クリエイトSDホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,451	2,458	2,437	2,443	14,100	814.33
2012-12-27	2,435	2,455	2,426	2,451	13,800	817
2012-12-26	2,432	2,435	2,415	2,425	10,800	808.33
2012-12-25	2,420	2,444	2,391	2,432	11,100	810.67
2012-12-21	2,391	2,406	2,362	2,390	15,400	796.67
2012-12-20	2,389	2,416	2,382	2,386	12,600	795.33
2012-12-19	2,362	2,420	2,349	2,418	35,900	806
2012-12-18	2,300	2,365	2,296	2,362	18,400	787.33
2012-12-17	2,330	2,338	2,305	2,316	14,700	772
2012-12-14	2,351	2,351	2,337	2,337	24,700	779
2012-12-13	2,370	2,370	2,313	2,350	15,800	783.33
2012-12-12	2,361	2,369	2,343	2,356	24,600	785.33
2012-12-11	2,295	2,343	2,293	2,335	35,100	778.33
2012-12-10	2,245	2,268	2,234	2,268	13,800	756
2012-12-07	2,224	2,246	2,224	2,245	15,900	748.33
2012-12-06	2,215	2,240	2,214	2,239	25,100	746.33
2012-12-05	2,195	2,206	2,182	2,204	11,500	734.67
2012-12-04	2,179	2,208	2,177	2,182	14,500	727.33
2012-12-03	2,185	2,197	2,172	2,179	11,200	726.33
2012-11-30	2,204	2,213	2,182	2,183	17,600	727.67
2012-11-29	2,200	2,205	2,195	2,197	11,800	732.33
2012-11-28	2,186	2,200	2,179	2,191	16,400	730.33
2012-11-27	2,167	2,190	2,167	2,186	18,100	728.67
2012-11-26	2,207	2,210	2,190	2,198	10,200	732.67
2012-11-22	2,209	2,209	2,187	2,196	16,200	732
2012-11-21	2,183	2,208	2,172	2,207	12,300	735.67
2012-11-20	2,160	2,198	2,158	2,183	11,800	727.67
2012-11-19	2,134	2,157	2,133	2,157	8,900	719
2012-11-16	2,119	2,124	2,110	2,124	8,600	708
2012-11-15	2,112	2,118	2,086	2,114	4,000	704.67
2012-11-14	2,100	2,100	2,082	2,083	4,300	694.33
2012-11-13	2,102	2,102	2,085	2,087	8,500	695.67
2012-11-12	2,111	2,111	2,100	2,100	11,900	700
2012-11-09	2,111	2,128	2,110	2,111	10,500	703.67
2012-11-08	2,130	2,130	2,111	2,121	8,700	707
2012-11-07	2,152	2,152	2,130	2,130	11,200	710
2012-11-06	2,140	2,157	2,140	2,152	7,700	717.33
2012-11-05	2,138	2,159	2,138	2,157	3,400	719
2012-11-02	2,121	2,160	2,121	2,138	14,600	712.67
2012-11-01	2,130	2,140	2,117	2,117	6,100	705.67
2012-10-31	2,121	2,161	2,121	2,125	11,800	708.33
2012-10-30	2,150	2,167	2,135	2,135	13,100	711.67
2012-10-29	2,158	2,178	2,156	2,169	6,900	723
2012-10-26	2,147	2,158	2,123	2,146	6,300	715.33
2012-10-25	2,138	2,141	2,125	2,141	10,000	713.67
2012-10-24	2,112	2,138	2,112	2,138	8,900	712.67
2012-10-23	2,149	2,150	2,122	2,140	6,900	713.33
2012-10-22	2,112	2,137	2,104	2,134	4,200	711.33
2012-10-19	2,124	2,140	2,107	2,115	6,600	705
2012-10-18	2,068	2,115	2,068	2,112	8,700	704
2012-10-17	2,046	2,066	2,046	2,066	9,900	688.67
2012-10-16	2,080	2,080	2,035	2,045	15,200	681.67
2012-10-15	2,093	2,100	2,068	2,082	6,600	694
2012-10-12	2,099	2,100	2,080	2,080	6,600	693.33
2012-10-11	2,110	2,116	2,097	2,101	7,600	700.33
2012-10-10	2,140	2,150	2,107	2,110	8,600	703.33
2012-10-09	2,151	2,185	2,141	2,153	9,600	717.67
2012-10-05	2,160	2,168	2,151	2,155	6,800	718.33
2012-10-04	2,186	2,187	2,163	2,164	3,200	721.33
2012-10-03	2,200	2,200	2,161	2,170	9,600	723.33
2012-10-02	2,205	2,209	2,185	2,202	2,300	734
2012-10-01	2,221	2,221	2,197	2,205	2,900	735
2012-09-28	2,227	2,227	2,200	2,210	2,800	736.67
2012-09-27	2,223	2,234	2,195	2,225	7,700	741.67
2012-09-26	2,193	2,230	2,191	2,223	7,400	741
2012-09-25	2,196	2,215	2,162	2,215	10,700	738.33
2012-09-24	2,171	2,197	2,168	2,195	5,300	731.67
2012-09-21	2,180	2,180	2,167	2,167	6,600	722.33
2012-09-20	2,190	2,209	2,180	2,180	6,100	726.67
2012-09-19	2,208	2,208	2,180	2,200	5,800	733.33
2012-09-18	2,176	2,200	2,176	2,198	4,300	732.67
2012-09-14	2,202	2,204	2,159	2,191	13,600	730.33
2012-09-13	2,199	2,199	2,185	2,190	3,800	730
2012-09-12	2,198	2,200	2,179	2,195	2,800	731.67
2012-09-11	2,200	2,200	2,160	2,199	2,100	733
2012-09-10	2,200	2,202	2,177	2,202	2,600	734
2012-09-07	2,198	2,210	2,161	2,174	9,700	724.67
2012-09-06	2,179	2,184	2,152	2,184	4,400	728
2012-09-05	2,174	2,199	2,155	2,166	4,400	722
2012-09-04	2,192	2,232	2,160	2,174	7,600	724.67
2012-09-03	2,210	2,226	2,190	2,190	6,500	730
2012-08-31	2,250	2,250	2,182	2,231	15,000	743.67
2012-08-30	2,199	2,220	2,193	2,220	5,200	740
2012-08-29	2,196	2,203	2,180	2,194	6,100	731.33
2012-08-28	2,210	2,210	2,181	2,196	12,300	732
2012-08-27	2,221	2,242	2,211	2,211	8,000	737
2012-08-24	2,245	2,249	2,221	2,248	8,600	749.33
2012-08-23	2,239	2,250	2,227	2,250	8,800	750
2012-08-22	2,231	2,234	2,225	2,232	5,100	744
2012-08-21	2,197	2,238	2,197	2,235	9,200	745
2012-08-20	2,227	2,227	2,151	2,191	6,500	730.33
2012-08-17	2,216	2,240	2,210	2,226	7,800	742
2012-08-16	2,254	2,255	2,210	2,232	18,300	744
2012-08-15	2,233	2,254	2,231	2,253	8,400	751
2012-08-14	2,187	2,229	2,187	2,229	10,500	743
2012-08-13	2,187	2,187	2,178	2,187	5,200	729
2012-08-10	2,181	2,188	2,176	2,187	4,100	729
2012-08-09	2,157	2,180	2,155	2,180	5,400	726.67
2012-08-08	2,135	2,155	2,133	2,155	7,800	718.33
2012-08-07	2,095	2,120	2,083	2,115	5,100	705
2012-08-06	2,115	2,115	2,100	2,105	2,600	701.67
2012-08-03	2,135	2,135	2,111	2,113	4,400	704.33
2012-08-02	2,174	2,180	2,135	2,135	7,100	711.67
2012-08-01	2,154	2,154	2,143	2,151	2,000	717
2012-07-31	2,159	2,185	2,145	2,160	6,400	720
2012-07-30	2,140	2,145	2,129	2,143	3,700	714.33
2012-07-27	2,171	2,171	2,143	2,148	5,300	716
2012-07-26	2,103	2,170	2,103	2,170	5,900	723.33
2012-07-25	2,146	2,146	2,082	2,099	21,500	699.67
2012-07-24	2,188	2,188	2,121	2,168	11,800	722.67
2012-07-23	2,231	2,231	2,161	2,161	9,300	720.33
2012-07-20	2,270	2,277	2,229	2,235	12,200	745
2012-07-19	2,200	2,280	2,200	2,280	21,600	760
2012-07-18	2,220	2,221	2,190	2,191	7,900	730.33
2012-07-17	2,200	2,224	2,183	2,217	10,500	739
2012-07-13	2,210	2,222	2,193	2,193	11,900	731
2012-07-12	2,260	2,261	2,197	2,204	18,800	734.67
2012-07-11	2,243	2,278	2,243	2,274	10,700	758
2012-07-10	2,286	2,286	2,233	2,273	23,700	757.67
2012-07-09	2,236	2,271	2,227	2,266	17,500	755.33
2012-07-06	2,228	2,238	2,214	2,223	10,900	741
2012-07-05	2,220	2,233	2,219	2,227	9,500	742.33
2012-07-04	2,278	2,278	2,232	2,240	13,400	746.67
2012-07-03	2,240	2,281	2,233	2,277	28,100	759
2012-07-02	2,212	2,244	2,207	2,244	16,800	748
2012-06-29	2,176	2,219	2,170	2,211	19,200	737
2012-06-28	2,183	2,200	2,165	2,176	8,400	725.33
2012-06-27	2,149	2,186	2,137	2,184	5,300	728
2012-06-26	2,135	2,157	2,100	2,150	14,800	716.67
2012-06-25	2,218	2,218	2,167	2,170	13,200	723.33
2012-06-22	2,200	2,216	2,184	2,211	10,500	737
2012-06-21	2,239	2,250	2,195	2,217	19,700	739
2012-06-20	2,180	2,250	2,178	2,247	42,400	749
2012-06-19	2,132	2,178	2,132	2,171	28,000	723.67
2012-06-18	2,131	2,153	2,122	2,127	16,000	709
2012-06-15	2,141	2,141	2,105	2,105	27,600	701.67
2012-06-14	2,100	2,154	2,100	2,141	14,800	713.67
2012-06-13	2,120	2,150	2,120	2,136	17,600	712
2012-06-12	2,124	2,133	2,074	2,133	25,700	711
2012-06-11	2,155	2,155	2,090	2,125	34,300	708.33
2012-06-08	2,109	2,125	2,059	2,093	49,600	697.67
2012-06-07	2,025	2,118	2,021	2,105	36,200	701.67
2012-06-06	2,000	2,022	1,990	2,020	13,800	673.33
2012-06-05	2,015	2,033	2,003	2,003	21,600	667.67
2012-06-04	2,015	2,052	2,015	2,030	29,000	676.67
2012-06-01	2,072	2,081	2,042	2,046	15,800	682
2012-05-31	2,028	2,100	2,025	2,100	41,600	700
2012-05-30	2,040	2,070	2,030	2,059	47,600	686.33
2012-05-29	2,035	2,047	2,010	2,041	161,700	680.33
2012-05-28	2,107	2,108	2,063	2,064	197,200	688
2012-05-25	2,135	2,135	2,105	2,107	44,100	702.33
2012-05-24	2,155	2,155	2,110	2,122	34,900	707.33
2012-05-23	2,165	2,166	2,130	2,135	25,100	711.67
2012-05-22	2,180	2,181	2,160	2,160	23,500	720
2012-05-21	2,155	2,200	2,142	2,151	31,900	717
2012-05-18	2,121	2,136	2,108	2,129	25,400	709.67
2012-05-17	2,102	2,152	2,100	2,129	35,500	709.67
2012-05-16	2,110	2,125	2,100	2,105	40,600	701.67
2012-05-15	2,201	2,204	2,102	2,126	48,100	708.67
2012-05-14	2,230	2,233	2,200	2,201	20,800	733.67
2012-05-11	2,225	2,236	2,222	2,228	21,000	742.67
2012-05-10	2,190	2,220	2,186	2,220	20,300	740
2012-05-09	2,216	2,216	2,191	2,195	28,500	731.67
2012-05-08	2,230	2,232	2,214	2,223	22,200	741
2012-05-07	2,235	2,235	2,220	2,224	20,200	741.33
2012-05-02	2,221	2,250	2,220	2,240	20,500	746.67
2012-05-01	2,211	2,244	2,211	2,219	14,800	739.67
2012-04-27	2,224	2,240	2,205	2,223	20,300	741
2012-04-26	2,264	2,267	2,224	2,225	29,200	741.67
2012-04-25	2,250	2,275	2,250	2,262	32,100	754
2012-04-24	2,200	2,245	2,192	2,245	29,400	748.33
2012-04-23	2,188	2,207	2,188	2,189	20,800	729.67
2012-04-20	2,176	2,208	2,173	2,200	13,300	733.33
2012-04-19	2,200	2,203	2,175	2,176	31,000	725.33
2012-04-18	2,193	2,224	2,193	2,219	16,600	739.67
2012-04-17	2,209	2,213	2,192	2,193	27,300	731
2012-04-16	2,229	2,259	2,217	2,219	38,000	739.67
2012-04-13	2,195	2,235	2,195	2,226	38,600	742
2012-04-12	2,142	2,183	2,142	2,181	33,100	727
2012-04-11	2,150	2,167	2,138	2,138	36,200	712.67
2012-04-10	2,103	2,189	2,103	2,173	57,400	724.33
2012-04-09	2,119	2,132	2,101	2,103	17,500	701
2012-04-06	2,064	2,129	2,063	2,122	43,300	707.33
2012-04-05	2,100	2,109	2,069	2,084	32,700	694.67
2012-04-04	2,145	2,145	2,103	2,110	38,700	703.33
2012-04-03	2,175	2,180	2,137	2,151	59,700	717
2012-04-02	2,119	2,177	2,116	2,176	37,900	725.33
2012-03-30	2,099	2,111	2,089	2,099	24,800	699.67
2012-03-29	2,067	2,099	2,067	2,096	34,800	698.67
2012-03-28	2,030	2,078	2,017	2,067	34,100	689
2012-03-27	1,994	2,010	1,982	2,010	29,200	670
2012-03-26	1,980	1,990	1,979	1,980	18,400	660
2012-03-23	1,963	1,983	1,963	1,973	20,900	657.67
2012-03-22	1,971	1,988	1,970	1,984	18,900	661.33
2012-03-21	1,980	1,996	1,976	1,978	23,300	659.33
2012-03-19	1,989	1,998	1,980	1,983	16,600	661
2012-03-16	1,955	1,990	1,950	1,986	20,700	662
2012-03-15	1,916	1,959	1,912	1,957	24,000	652.33
2012-03-14	1,910	1,922	1,909	1,910	12,500	636.67
2012-03-13	1,918	1,927	1,902	1,902	11,500	634
2012-03-12	1,914	1,922	1,909	1,918	17,900	639.33
2012-03-09	1,900	1,913	1,900	1,913	30,000	637.67
2012-03-08	1,890	1,899	1,890	1,895	8,700	631.67
2012-03-07	1,885	1,890	1,878	1,890	7,200	630
2012-03-06	1,870	1,897	1,870	1,894	15,300	631.33
2012-03-05	1,856	1,876	1,856	1,865	8,800	621.67
2012-03-02	1,859	1,865	1,846	1,865	5,300	621.67
2012-03-01	1,863	1,867	1,825	1,858	10,700	619.33
2012-02-29	1,867	1,870	1,846	1,852	9,300	617.33
2012-02-28	1,830	1,870	1,830	1,864	12,100	621.33
2012-02-27	1,865	1,865	1,831	1,833	12,000	611
2012-02-24	1,873	1,873	1,855	1,865	13,000	621.67
2012-02-23	1,848	1,870	1,846	1,870	8,900	623.33
2012-02-22	1,838	1,850	1,835	1,846	10,700	615.33
2012-02-21	1,823	1,842	1,822	1,841	9,300	613.67
2012-02-20	1,822	1,845	1,822	1,834	7,200	611.33
2012-02-17	1,843	1,843	1,823	1,823	11,900	607.67
2012-02-16	1,791	1,810	1,789	1,810	13,100	603.33
2012-02-15	1,792	1,795	1,786	1,792	6,100	597.33
2012-02-14	1,789	1,794	1,784	1,789	3,100	596.33
2012-02-13	1,770	1,794	1,770	1,794	9,200	598
2012-02-10	1,780	1,780	1,767	1,768	6,000	589.33
2012-02-09	1,777	1,780	1,766	1,780	9,800	593.33
2012-02-08	1,756	1,774	1,755	1,774	11,600	591.33
2012-02-07	1,746	1,755	1,746	1,755	4,900	585
2012-02-06	1,740	1,758	1,740	1,753	5,500	584.33
2012-02-03	1,742	1,747	1,734	1,737	5,800	579
2012-02-02	1,740	1,760	1,734	1,742	8,300	580.67
2012-02-01	1,743	1,757	1,743	1,745	6,000	581.67
2012-01-31	1,724	1,738	1,724	1,732	9,100	577.33
2012-01-30	1,730	1,732	1,680	1,713	7,700	571
2012-01-27	1,727	1,735	1,726	1,728	5,000	576
2012-01-26	1,745	1,754	1,715	1,720	7,300	573.33
2012-01-25	1,748	1,758	1,737	1,757	19,000	585.67
2012-01-24	1,698	1,721	1,698	1,720	15,600	573.33
2012-01-23	1,670	1,698	1,670	1,694	12,400	564.67
2012-01-20	1,664	1,673	1,658	1,670	8,700	556.67
2012-01-19	1,649	1,668	1,649	1,653	6,200	551
2012-01-18	1,657	1,667	1,652	1,656	4,600	552
2012-01-17	1,647	1,661	1,632	1,648	4,700	549.33
2012-01-16	1,680	1,680	1,647	1,647	4,600	549
2012-01-13	1,653	1,680	1,653	1,680	16,600	560
2012-01-12	1,640	1,653	1,635	1,651	13,300	550.33
2012-01-11	1,630	1,640	1,623	1,635	9,400	545
2012-01-10	1,620	1,634	1,620	1,626	8,100	542
2012-01-06	1,615	1,617	1,610	1,617	2,900	539
2012-01-05	1,616	1,618	1,610	1,614	3,500	538
2012-01-04	1,608	1,614	1,599	1,614	8,300	538

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 [2012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 [2012年度]