3148 (株)クリエイトSDホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,915	2,979	2,880	2,971	70,500	2,971
2015-12-29	2,878	2,926	2,834	2,904	99,500	2,904
2015-12-28	2,876	2,889	2,812	2,878	91,600	2,878
2015-12-25	2,875	2,906	2,830	2,856	63,800	2,856
2015-12-24	2,900	2,935	2,868	2,878	114,300	2,878
2015-12-22	2,824	2,900	2,807	2,868	91,900	2,868
2015-12-21	2,840	2,890	2,773	2,821	102,800	2,821
2015-12-18	2,837	2,920	2,821	2,840	167,000	2,840
2015-12-17	2,734	2,865	2,720	2,837	217,100	2,837
2015-12-16	2,588	2,692	2,583	2,684	250,700	2,684
2015-12-15	2,610	2,658	2,537	2,538	101,000	2,538
2015-12-14	2,601	2,630	2,567	2,605	103,200	2,605
2015-12-11	2,673	2,694	2,622	2,647	121,200	2,647
2015-12-10	8,010	8,010	7,750	7,870	29,800	2,623.33
2015-12-09	8,150	8,220	8,080	8,090	42,500	2,696.67
2015-12-08	8,100	8,190	8,100	8,140	31,400	2,713.33
2015-12-07	8,110	8,200	8,080	8,100	23,300	2,700
2015-12-04	8,080	8,160	8,000	8,060	24,800	2,686.67
2015-12-03	8,200	8,210	8,100	8,160	26,600	2,720
2015-12-02	8,200	8,280	8,150	8,180	28,200	2,726.67
2015-12-01	8,100	8,150	8,020	8,150	35,200	2,716.67
2015-11-30	7,930	8,060	7,930	8,020	23,900	2,673.33
2015-11-27	8,000	8,060	7,860	7,930	18,100	2,643.33
2015-11-26	7,910	8,000	7,910	7,970	16,800	2,656.67
2015-11-25	8,010	8,010	7,940	7,950	22,700	2,650
2015-11-24	7,960	8,040	7,920	8,010	36,900	2,670
2015-11-20	7,880	7,900	7,810	7,900	31,000	2,633.33
2015-11-19	7,750	7,900	7,750	7,890	28,500	2,630
2015-11-18	7,880	7,980	7,720	7,760	36,900	2,586.67
2015-11-17	8,110	8,230	7,850	7,880	101,100	2,626.67
2015-11-16	7,400	7,400	7,330	7,370	11,400	2,456.67
2015-11-13	7,470	7,490	7,380	7,430	13,400	2,476.67
2015-11-12	7,490	7,560	7,400	7,470	16,000	2,490
2015-11-11	7,400	7,500	7,390	7,490	12,100	2,496.67
2015-11-10	7,460	7,480	7,320	7,400	13,300	2,466.67
2015-11-09	7,370	7,630	7,370	7,490	33,400	2,496.67
2015-11-06	7,120	7,370	7,110	7,300	40,000	2,433.33
2015-11-05	7,050	7,140	7,000	7,070	14,200	2,356.67
2015-11-04	7,110	7,210	6,950	6,990	29,500	2,330
2015-11-02	7,070	7,110	6,960	6,960	24,700	2,320
2015-10-30	7,010	7,180	7,010	7,140	29,100	2,380
2015-10-29	7,140	7,150	7,020	7,040	15,500	2,346.67
2015-10-28	7,100	7,130	7,050	7,070	19,300	2,356.67
2015-10-27	7,120	7,220	7,000	7,060	23,200	2,353.33
2015-10-26	7,050	7,180	7,000	7,090	16,100	2,363.33
2015-10-23	7,010	7,040	6,970	7,010	12,700	2,336.67
2015-10-22	6,990	7,030	6,900	6,960	20,400	2,320
2015-10-21	7,030	7,090	6,980	7,050	11,200	2,350
2015-10-20	7,070	7,120	7,010	7,030	8,800	2,343.33
2015-10-19	6,960	7,130	6,960	7,050	14,100	2,350
2015-10-16	7,150	7,190	6,930	6,990	29,300	2,330
2015-10-15	6,750	7,110	6,750	7,090	22,800	2,363.33
2015-10-14	6,930	6,950	6,820	6,840	17,100	2,280
2015-10-13	7,110	7,110	6,950	7,000	18,500	2,333.33
2015-10-09	7,060	7,120	6,950	7,120	18,400	2,373.33
2015-10-08	7,360	7,360	7,060	7,080	28,100	2,360
2015-10-07	7,350	7,390	7,100	7,360	49,600	2,453.33
2015-10-06	7,450	7,600	7,270	7,310	118,200	2,436.67
2015-10-05	6,670	6,770	6,610	6,700	23,000	2,233.33
2015-10-02	6,610	6,840	6,610	6,650	27,800	2,216.67
2015-10-01	6,560	6,690	6,530	6,660	21,100	2,220
2015-09-30	6,360	6,680	6,360	6,560	51,400	2,186.67
2015-09-29	6,340	6,340	6,140	6,170	18,600	2,056.67
2015-09-28	6,300	6,480	6,240	6,430	14,200	2,143.33
2015-09-25	6,210	6,310	6,120	6,310	23,000	2,103.33
2015-09-24	6,210	6,360	6,170	6,190	18,100	2,063.33
2015-09-18	6,350	6,400	6,240	6,270	19,000	2,090
2015-09-17	6,290	6,490	6,290	6,450	17,500	2,150
2015-09-16	6,210	6,400	6,100	6,390	25,400	2,130
2015-09-15	6,220	6,250	6,100	6,110	15,400	2,036.67
2015-09-14	6,240	6,340	6,140	6,220	30,100	2,073.33
2015-09-11	6,000	6,240	6,000	6,150	35,200	2,050
2015-09-10	6,290	6,290	6,010	6,110	24,700	2,036.67
2015-09-09	6,200	6,400	6,160	6,390	25,000	2,130
2015-09-08	6,240	6,270	6,000	6,030	11,100	2,010
2015-09-07	6,250	6,320	6,160	6,240	12,700	2,080
2015-09-04	6,470	6,470	6,280	6,360	20,900	2,120
2015-09-03	6,520	6,670	6,440	6,460	23,400	2,153.33
2015-09-02	6,470	6,710	6,410	6,440	26,000	2,146.67
2015-09-01	7,020	7,020	6,550	6,570	29,700	2,190
2015-08-31	6,940	6,980	6,860	6,920	15,300	2,306.67
2015-08-28	6,710	7,060	6,660	7,020	38,800	2,340
2015-08-27	6,730	6,730	6,480	6,550	20,600	2,183.33
2015-08-26	6,270	6,550	6,210	6,430	32,800	2,143.33
2015-08-25	6,140	6,710	6,000	6,280	49,600	2,093.33
2015-08-24	6,620	6,750	6,440	6,510	40,000	2,170
2015-08-21	6,910	7,000	6,810	6,900	24,000	2,300
2015-08-20	7,330	7,390	7,100	7,110	17,200	2,370
2015-08-19	7,400	7,450	7,270	7,330	17,800	2,443.33
2015-08-18	7,510	7,580	7,350	7,420	29,200	2,473.33
2015-08-17	7,490	7,610	7,460	7,540	13,000	2,513.33
2015-08-14	7,400	7,590	7,350	7,570	15,400	2,523.33
2015-08-13	7,360	7,490	7,260	7,440	21,900	2,480
2015-08-12	7,590	7,620	7,350	7,400	24,300	2,466.67
2015-08-11	7,720	7,750	7,520	7,600	17,100	2,533.33
2015-08-10	7,470	7,720	7,460	7,720	22,200	2,573.33
2015-08-07	7,470	7,500	7,320	7,430	26,800	2,476.67
2015-08-06	7,800	7,800	7,510	7,540	23,400	2,513.33
2015-08-05	7,800	7,800	7,660	7,720	36,200	2,573.33
2015-08-04	7,650	7,960	7,630	7,800	34,300	2,600
2015-08-03	7,510	7,830	7,500	7,820	31,100	2,606.67
2015-07-31	7,440	7,560	7,280	7,540	31,400	2,513.33
2015-07-30	7,300	7,430	7,260	7,430	46,400	2,476.67
2015-07-29	7,150	7,360	7,150	7,260	15,400	2,420
2015-07-28	7,140	7,380	7,050	7,340	31,600	2,446.67
2015-07-27	7,510	7,520	7,140	7,210	42,900	2,403.33
2015-07-24	7,350	7,650	7,310	7,600	41,300	2,533.33
2015-07-23	7,280	7,420	7,250	7,350	23,200	2,450
2015-07-22	7,360	7,430	7,170	7,310	35,700	2,436.67
2015-07-21	7,000	7,400	7,000	7,370	56,700	2,456.67
2015-07-17	7,000	7,010	6,910	6,940	20,800	2,313.33
2015-07-16	7,050	7,130	6,930	7,000	54,500	2,333.33
2015-07-15	6,800	6,990	6,770	6,980	71,000	2,326.67
2015-07-14	6,500	6,710	6,460	6,670	58,700	2,223.33
2015-07-13	6,300	6,460	6,290	6,360	21,800	2,120
2015-07-10	6,240	6,350	6,200	6,260	27,500	2,086.67
2015-07-09	6,130	6,250	6,010	6,150	46,500	2,050
2015-07-08	6,490	6,490	6,290	6,290	64,900	2,096.67
2015-07-07	6,140	6,650	6,100	6,530	172,700	2,176.67
2015-07-06	5,770	5,830	5,710	5,740	18,400	1,913.33
2015-07-03	5,920	5,920	5,820	5,830	20,900	1,943.33
2015-07-02	5,930	6,030	5,870	5,920	27,700	1,973.33
2015-07-01	5,700	5,890	5,680	5,860	41,900	1,953.33
2015-06-30	5,430	5,680	5,430	5,650	29,000	1,883.33
2015-06-29	5,350	5,480	5,350	5,430	18,500	1,810
2015-06-26	5,470	5,550	5,400	5,550	23,200	1,850
2015-06-25	5,530	5,570	5,480	5,490	14,700	1,830
2015-06-24	5,460	5,580	5,460	5,580	37,400	1,860
2015-06-23	5,430	5,460	5,400	5,460	11,600	1,820
2015-06-22	5,270	5,400	5,270	5,400	14,900	1,800
2015-06-19	5,310	5,380	5,300	5,340	20,000	1,780
2015-06-18	5,370	5,380	5,280	5,310	19,900	1,770
2015-06-17	5,240	5,370	5,220	5,350	24,600	1,783.33
2015-06-16	5,280	5,310	5,250	5,270	15,300	1,756.67
2015-06-15	5,330	5,350	5,310	5,330	19,300	1,776.67
2015-06-12	5,470	5,550	5,410	5,430	66,200	1,810
2015-06-11	5,430	5,560	5,390	5,540	38,900	1,846.67
2015-06-10	5,550	5,560	5,420	5,440	29,100	1,813.33
2015-06-09	5,530	5,560	5,460	5,480	44,300	1,826.67
2015-06-08	5,500	5,560	5,440	5,530	32,100	1,843.33
2015-06-05	5,450	5,510	5,430	5,460	46,200	1,820
2015-06-04	5,340	5,490	5,340	5,440	63,500	1,813.33
2015-06-03	5,340	5,340	5,220	5,290	42,400	1,763.33
2015-06-02	5,250	5,340	5,240	5,320	54,300	1,773.33
2015-06-01	5,150	5,240	5,130	5,220	50,800	1,740
2015-05-29	5,130	5,200	5,130	5,160	46,100	1,720
2015-05-28	5,130	5,140	5,090	5,130	33,600	1,710
2015-05-27	5,140	5,150	5,030	5,120	134,500	1,706.67
2015-05-26	5,190	5,220	5,190	5,210	218,100	1,736.67
2015-05-25	5,180	5,230	5,180	5,210	58,300	1,736.67
2015-05-22	5,180	5,210	5,130	5,210	30,200	1,736.67
2015-05-21	5,220	5,260	5,180	5,180	46,000	1,726.67
2015-05-20	5,120	5,230	5,110	5,220	53,300	1,740
2015-05-19	5,100	5,190	5,080	5,150	54,400	1,716.67
2015-05-18	5,100	5,130	5,080	5,120	28,000	1,706.67
2015-05-15	5,130	5,150	5,060	5,100	36,200	1,700
2015-05-14	5,160	5,190	5,040	5,080	48,200	1,693.33
2015-05-13	5,190	5,230	5,180	5,210	20,000	1,736.67
2015-05-12	5,240	5,240	5,190	5,210	24,100	1,736.67
2015-05-11	5,230	5,280	5,220	5,240	15,800	1,746.67
2015-05-08	5,210	5,230	5,170	5,210	16,100	1,736.67
2015-05-07	5,150	5,220	5,130	5,200	43,600	1,733.33
2015-05-01	5,200	5,200	5,170	5,190	35,300	1,730
2015-04-30	5,280	5,290	5,160	5,210	38,300	1,736.67
2015-04-28	5,260	5,330	5,250	5,310	41,200	1,770
2015-04-27	5,290	5,300	5,230	5,290	19,600	1,763.33
2015-04-24	5,270	5,290	5,250	5,290	17,900	1,763.33
2015-04-23	5,270	5,290	5,230	5,260	17,600	1,753.33
2015-04-22	5,250	5,270	5,210	5,250	17,600	1,750
2015-04-21	5,150	5,230	5,130	5,210	24,800	1,736.67
2015-04-20	5,110	5,200	5,050	5,130	16,300	1,710
2015-04-17	5,190	5,220	5,050	5,170	47,600	1,723.33
2015-04-16	5,430	5,450	5,240	5,310	33,300	1,770
2015-04-15	5,450	5,500	5,400	5,480	24,500	1,826.67
2015-04-14	5,420	5,530	5,410	5,420	22,400	1,806.67
2015-04-13	5,650	5,660	5,420	5,450	33,700	1,816.67
2015-04-10	5,720	5,720	5,570	5,580	47,600	1,860
2015-04-09	5,460	5,730	5,460	5,640	64,800	1,880
2015-04-08	5,210	5,700	5,210	5,560	103,200	1,853.33
2015-04-07	5,150	5,170	5,090	5,110	29,200	1,703.33
2015-04-06	5,150	5,180	5,120	5,180	17,900	1,726.67
2015-04-03	5,140	5,180	5,120	5,180	13,500	1,726.67
2015-04-02	5,130	5,200	5,110	5,150	41,800	1,716.67
2015-04-01	5,080	5,120	4,995	5,090	31,600	1,696.67
2015-03-31	5,210	5,290	5,100	5,110	34,800	1,703.33
2015-03-30	5,100	5,230	5,070	5,180	40,600	1,726.67
2015-03-27	4,970	5,120	4,970	5,070	37,600	1,690
2015-03-26	5,070	5,070	4,995	5,040	27,400	1,680
2015-03-25	5,110	5,140	4,950	5,030	46,700	1,676.67
2015-03-24	5,220	5,230	5,030	5,110	49,500	1,703.33
2015-03-23	4,830	5,240	4,810	5,210	104,100	1,736.67
2015-03-20	4,650	4,845	4,650	4,830	53,200	1,610
2015-03-19	4,440	4,605	4,435	4,600	44,600	1,533.33
2015-03-18	4,385	4,470	4,385	4,450	45,100	1,483.33
2015-03-17	4,310	4,365	4,295	4,350	45,600	1,450
2015-03-16	4,230	4,270	4,185	4,240	83,900	1,413.33
2015-03-13	4,330	4,350	4,220	4,260	80,300	1,420
2015-03-12	4,200	4,275	4,200	4,245	44,300	1,415
2015-03-11	4,200	4,210	4,165	4,165	18,000	1,388.33
2015-03-10	4,200	4,230	4,180	4,195	31,100	1,398.33
2015-03-09	4,210	4,225	4,175	4,180	19,800	1,393.33
2015-03-06	4,150	4,200	4,140	4,200	32,500	1,400
2015-03-05	4,120	4,165	4,110	4,160	29,200	1,386.67
2015-03-04	4,130	4,135	4,105	4,105	19,500	1,368.33
2015-03-03	4,110	4,125	4,085	4,120	20,200	1,373.33
2015-03-02	4,125	4,140	4,090	4,110	26,900	1,370
2015-02-27	4,130	4,140	4,085	4,125	32,900	1,375
2015-02-26	4,125	4,145	4,115	4,135	31,800	1,378.33
2015-02-25	4,115	4,135	4,105	4,110	25,600	1,370
2015-02-24	4,135	4,155	4,120	4,140	24,600	1,380
2015-02-23	4,190	4,190	4,140	4,140	17,300	1,380
2015-02-20	4,210	4,210	4,160	4,185	24,800	1,395
2015-02-19	4,230	4,240	4,185	4,200	22,300	1,400
2015-02-18	4,150	4,215	4,145	4,215	23,800	1,405
2015-02-17	4,135	4,150	4,105	4,125	21,100	1,375
2015-02-16	4,190	4,190	4,130	4,135	15,100	1,378.33
2015-02-13	4,100	4,190	4,100	4,140	28,400	1,380
2015-02-12	4,125	4,185	4,125	4,170	29,000	1,390
2015-02-10	4,110	4,130	4,085	4,105	20,900	1,368.33
2015-02-09	4,070	4,070	4,050	4,065	12,600	1,355
2015-02-06	4,075	4,075	4,035	4,040	8,400	1,346.67
2015-02-05	4,030	4,130	4,030	4,060	33,200	1,353.33
2015-02-04	4,005	4,040	3,995	4,020	13,500	1,340
2015-02-03	3,960	4,000	3,950	3,995	18,000	1,331.67
2015-02-02	3,935	3,965	3,885	3,900	40,000	1,300
2015-01-30	4,035	4,040	3,970	4,005	47,400	1,335
2015-01-29	3,955	4,000	3,920	3,965	47,800	1,321.67
2015-01-28	3,975	4,000	3,935	3,945	28,600	1,315
2015-01-27	4,000	4,010	3,965	3,965	18,400	1,321.67
2015-01-26	3,960	3,975	3,935	3,975	11,500	1,325
2015-01-23	4,010	4,010	3,955	3,970	8,600	1,323.33
2015-01-22	4,020	4,020	3,935	3,985	10,700	1,328.33
2015-01-21	4,015	4,030	3,975	4,000	24,900	1,333.33
2015-01-20	3,945	4,030	3,945	4,015	17,400	1,338.33
2015-01-19	3,995	3,995	3,915	3,940	6,400	1,313.33
2015-01-16	4,000	4,005	3,915	3,930	24,600	1,310
2015-01-15	4,050	4,065	3,995	4,020	28,300	1,340
2015-01-14	3,880	4,045	3,870	4,035	48,900	1,345
2015-01-13	3,860	3,875	3,790	3,795	32,700	1,265
2015-01-09	3,785	3,820	3,770	3,800	12,300	1,266.67
2015-01-08	3,755	3,815	3,750	3,800	11,200	1,266.67
2015-01-07	3,790	3,790	3,715	3,755	16,800	1,251.67
2015-01-06	3,800	3,830	3,790	3,795	20,300	1,265
2015-01-05	3,900	3,900	3,830	3,850	11,300	1,283.33

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 [2015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 [2015年度]