3148 (株)クリエイトSDホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,035	3,040	3,010	3,025	48,700	3,025
2017-12-28	3,055	3,060	3,020	3,035	37,100	3,035
2017-12-27	3,050	3,090	3,050	3,060	59,800	3,060
2017-12-26	3,020	3,055	3,020	3,050	58,900	3,050
2017-12-25	3,000	3,015	2,994	3,010	27,400	3,010
2017-12-22	2,992	3,020	2,989	3,005	63,700	3,005
2017-12-21	2,961	2,995	2,961	2,992	63,000	2,992
2017-12-20	2,993	3,005	2,967	2,980	90,400	2,980
2017-12-19	3,015	3,015	2,981	3,000	112,700	3,000
2017-12-18	3,060	3,070	2,999	3,015	107,200	3,015
2017-12-15	3,035	3,085	3,025	3,060	87,000	3,060
2017-12-14	3,030	3,070	3,025	3,050	125,200	3,050
2017-12-13	2,960	3,025	2,957	3,010	175,200	3,010
2017-12-12	2,966	2,968	2,934	2,956	52,700	2,956
2017-12-11	2,966	2,986	2,947	2,963	102,700	2,963
2017-12-08	2,853	2,966	2,853	2,966	120,700	2,966
2017-12-07	2,896	2,953	2,885	2,953	83,700	2,953
2017-12-06	2,856	2,908	2,838	2,902	136,200	2,902
2017-12-05	2,827	2,853	2,798	2,853	101,200	2,853
2017-12-04	2,850	2,871	2,820	2,842	122,000	2,842
2017-12-01	2,878	2,914	2,861	2,871	149,800	2,871
2017-11-30	2,894	2,934	2,891	2,928	76,800	2,928
2017-11-29	2,891	2,914	2,884	2,912	93,400	2,912
2017-11-28	2,899	2,911	2,890	2,904	49,200	2,904
2017-11-27	2,942	2,948	2,921	2,924	50,400	2,924
2017-11-24	2,885	2,932	2,869	2,925	80,700	2,925
2017-11-22	2,890	2,907	2,883	2,883	80,500	2,883
2017-11-21	2,833	2,904	2,823	2,885	122,100	2,885
2017-11-20	2,831	2,860	2,818	2,856	83,300	2,856
2017-11-17	2,876	2,899	2,867	2,881	69,000	2,881
2017-11-16	2,781	2,886	2,778	2,867	149,000	2,867
2017-11-15	2,867	2,871	2,793	2,806	130,300	2,806
2017-11-13	2,898	2,909	2,877	2,902	41,000	2,902
2017-11-10	2,867	2,911	2,856	2,910	98,100	2,910
2017-11-09	2,890	2,947	2,873	2,908	120,600	2,908
2017-11-08	2,869	2,885	2,856	2,885	50,400	2,885
2017-11-07	2,851	2,875	2,828	2,875	89,700	2,875
2017-11-06	2,843	2,858	2,835	2,850	63,800	2,850
2017-11-02	2,851	2,851	2,816	2,823	63,100	2,823
2017-11-01	2,848	2,855	2,832	2,845	50,500	2,845
2017-10-31	2,815	2,849	2,803	2,844	66,500	2,844
2017-10-30	2,820	2,820	2,796	2,816	117,200	2,816
2017-10-27	2,806	2,822	2,795	2,818	94,700	2,818
2017-10-26	2,798	2,821	2,797	2,806	53,000	2,806
2017-10-25	2,819	2,827	2,794	2,810	114,200	2,810
2017-10-24	2,797	2,817	2,789	2,813	74,600	2,813
2017-10-23	2,814	2,814	2,779	2,787	76,200	2,787
2017-10-20	2,790	2,807	2,783	2,785	72,300	2,785
2017-10-19	2,794	2,812	2,789	2,804	86,900	2,804
2017-10-18	2,788	2,804	2,772	2,797	85,700	2,797
2017-10-17	2,820	2,820	2,764	2,769	99,300	2,769
2017-10-16	2,831	2,844	2,818	2,824	97,900	2,824
2017-10-13	2,791	2,845	2,791	2,816	120,100	2,816
2017-10-12	2,773	2,788	2,761	2,782	112,900	2,782
2017-10-11	2,749	2,764	2,743	2,757	85,100	2,757
2017-10-10	2,723	2,743	2,715	2,742	140,100	2,742
2017-10-06	2,727	2,727	2,700	2,707	134,500	2,707
2017-10-05	2,704	2,724	2,702	2,710	136,900	2,710
2017-10-04	2,740	2,748	2,713	2,720	359,600	2,720
2017-10-03	2,700	2,734	2,689	2,720	705,100	2,720
2017-10-02	2,978	3,025	2,960	2,972	138,200	2,972
2017-09-29	2,956	2,977	2,937	2,977	58,800	2,977
2017-09-28	2,938	2,967	2,902	2,966	66,100	2,966
2017-09-27	2,945	2,954	2,908	2,938	45,300	2,938
2017-09-26	2,918	2,958	2,904	2,941	70,200	2,941
2017-09-25	2,923	2,934	2,901	2,919	61,000	2,919
2017-09-22	2,935	2,945	2,906	2,917	52,700	2,917
2017-09-21	2,982	2,987	2,946	2,952	55,400	2,952
2017-09-20	2,997	3,020	2,984	2,992	61,900	2,992
2017-09-19	2,981	3,010	2,966	3,005	87,100	3,005
2017-09-15	2,954	2,975	2,935	2,975	93,900	2,975
2017-09-14	2,928	2,957	2,923	2,949	65,100	2,949
2017-09-13	2,911	2,925	2,898	2,923	48,000	2,923
2017-09-12	2,930	2,930	2,830	2,913	65,000	2,913
2017-09-11	2,867	2,905	2,867	2,891	64,500	2,891
2017-09-08	2,808	2,852	2,804	2,830	82,700	2,830
2017-09-07	2,772	2,812	2,772	2,809	48,500	2,809
2017-09-06	2,747	2,774	2,727	2,764	61,000	2,764
2017-09-05	2,820	2,820	2,742	2,746	67,000	2,746
2017-09-04	2,850	2,856	2,806	2,811	67,900	2,811
2017-09-01	2,869	2,869	2,790	2,855	119,000	2,855
2017-08-31	2,856	2,868	2,841	2,856	43,200	2,856
2017-08-30	2,851	2,857	2,825	2,841	55,400	2,841
2017-08-29	2,826	2,842	2,806	2,820	48,100	2,820
2017-08-28	2,834	2,849	2,816	2,842	49,900	2,842
2017-08-25	2,837	2,850	2,813	2,826	37,200	2,826
2017-08-24	2,839	2,852	2,819	2,821	57,100	2,821
2017-08-23	2,840	2,847	2,828	2,831	45,500	2,831
2017-08-22	2,828	2,831	2,811	2,823	76,600	2,823
2017-08-21	2,852	2,863	2,832	2,838	58,400	2,838
2017-08-18	2,880	2,885	2,840	2,845	104,500	2,845
2017-08-17	2,914	2,937	2,909	2,909	73,800	2,909
2017-08-16	2,920	2,925	2,893	2,907	81,700	2,907
2017-08-15	2,940	2,944	2,917	2,924	87,700	2,924
2017-08-14	2,911	2,940	2,895	2,907	95,600	2,907
2017-08-10	2,899	2,946	2,872	2,943	69,100	2,943
2017-08-09	2,926	2,926	2,854	2,899	122,400	2,899
2017-08-08	2,959	2,959	2,928	2,938	81,400	2,938
2017-08-07	2,939	2,960	2,934	2,945	62,800	2,945
2017-08-04	2,918	2,933	2,904	2,925	119,700	2,925
2017-08-03	2,870	2,917	2,867	2,914	132,400	2,914
2017-08-02	2,879	2,880	2,839	2,865	83,900	2,865
2017-08-01	2,804	2,845	2,793	2,838	117,500	2,838
2017-07-31	2,798	2,810	2,781	2,791	141,900	2,791
2017-07-28	2,825	2,835	2,801	2,809	82,000	2,809
2017-07-27	2,820	2,843	2,809	2,814	109,800	2,814
2017-07-26	2,830	2,841	2,806	2,811	92,600	2,811
2017-07-25	2,854	2,855	2,823	2,826	97,800	2,826
2017-07-24	2,850	2,864	2,838	2,857	91,700	2,857
2017-07-21	2,855	2,884	2,836	2,860	94,800	2,860
2017-07-20	2,854	2,875	2,844	2,859	120,300	2,859
2017-07-19	2,850	2,879	2,844	2,854	137,900	2,854
2017-07-18	2,899	2,904	2,863	2,898	143,600	2,898
2017-07-14	2,833	2,935	2,833	2,902	228,300	2,902
2017-07-13	2,796	2,854	2,778	2,823	188,300	2,823
2017-07-12	2,735	2,785	2,723	2,780	309,300	2,780
2017-07-11	2,581	2,760	2,572	2,760	520,200	2,760
2017-07-10	2,535	2,535	2,509	2,514	110,900	2,514
2017-07-07	2,500	2,520	2,500	2,517	90,400	2,517
2017-07-06	2,550	2,555	2,521	2,525	71,900	2,525
2017-07-05	2,580	2,580	2,546	2,572	56,700	2,572
2017-07-04	2,574	2,588	2,567	2,579	64,700	2,579
2017-07-03	2,584	2,589	2,560	2,574	80,300	2,574
2017-06-30	2,602	2,605	2,572	2,597	63,500	2,597
2017-06-29	2,590	2,626	2,585	2,626	83,800	2,626
2017-06-28	2,645	2,645	2,597	2,597	45,900	2,597
2017-06-27	2,614	2,644	2,614	2,644	66,000	2,644
2017-06-26	2,615	2,627	2,597	2,607	52,600	2,607
2017-06-23	2,641	2,642	2,607	2,618	43,900	2,618
2017-06-22	2,641	2,643	2,622	2,627	52,000	2,627
2017-06-21	2,660	2,672	2,638	2,638	65,600	2,638
2017-06-20	2,650	2,672	2,642	2,659	102,400	2,659
2017-06-19	2,615	2,655	2,615	2,642	68,400	2,642
2017-06-16	2,658	2,658	2,625	2,641	116,900	2,641
2017-06-15	2,650	2,665	2,639	2,658	56,000	2,658
2017-06-14	2,650	2,682	2,647	2,660	71,000	2,660
2017-06-13	2,627	2,647	2,620	2,637	57,800	2,637
2017-06-12	2,605	2,623	2,591	2,618	73,300	2,618
2017-06-09	2,617	2,647	2,611	2,621	84,700	2,621
2017-06-08	2,646	2,650	2,618	2,619	74,500	2,619
2017-06-07	2,635	2,644	2,617	2,636	141,400	2,636
2017-06-06	2,685	2,687	2,657	2,657	69,900	2,657
2017-06-05	2,651	2,690	2,639	2,688	101,900	2,688
2017-06-02	2,645	2,664	2,630	2,659	147,600	2,659
2017-06-01	2,606	2,642	2,600	2,632	105,700	2,632
2017-05-31	2,621	2,643	2,613	2,620	130,500	2,620
2017-05-30	2,624	2,641	2,609	2,634	97,600	2,634
2017-05-29	2,631	2,639	2,603	2,608	503,800	2,608
2017-05-26	2,719	2,725	2,651	2,657	672,700	2,657
2017-05-25	2,705	2,728	2,703	2,719	276,400	2,719
2017-05-24	2,716	2,716	2,690	2,711	114,700	2,711
2017-05-23	2,683	2,733	2,683	2,707	277,200	2,707
2017-05-22	2,648	2,680	2,643	2,676	315,000	2,676
2017-05-19	2,698	2,698	2,648	2,652	176,900	2,652
2017-05-18	2,681	2,706	2,681	2,698	155,900	2,698
2017-05-17	2,681	2,711	2,677	2,707	196,300	2,707
2017-05-16	2,712	2,712	2,685	2,698	172,800	2,698
2017-05-15	2,710	2,732	2,703	2,712	132,700	2,712
2017-05-12	2,706	2,726	2,705	2,719	84,000	2,719
2017-05-11	2,707	2,719	2,696	2,706	97,800	2,706
2017-05-10	2,688	2,721	2,685	2,707	95,000	2,707
2017-05-09	2,670	2,694	2,663	2,686	147,200	2,686
2017-05-08	2,650	2,674	2,637	2,669	237,300	2,669
2017-05-02	2,620	2,633	2,608	2,630	71,400	2,630
2017-05-01	2,620	2,632	2,613	2,620	74,800	2,620
2017-04-28	2,626	2,633	2,603	2,618	65,900	2,618
2017-04-27	2,598	2,621	2,592	2,615	74,400	2,615
2017-04-26	2,580	2,592	2,563	2,592	76,500	2,592
2017-04-25	2,576	2,577	2,552	2,572	75,500	2,572
2017-04-24	2,534	2,572	2,530	2,566	60,400	2,566
2017-04-21	2,530	2,530	2,493	2,508	61,500	2,508
2017-04-20	2,525	2,529	2,503	2,507	50,200	2,507
2017-04-19	2,518	2,533	2,506	2,525	84,800	2,525
2017-04-18	2,530	2,530	2,489	2,528	64,600	2,528
2017-04-17	2,462	2,522	2,462	2,502	82,600	2,502
2017-04-14	2,483	2,493	2,456	2,462	48,000	2,462
2017-04-13	2,475	2,500	2,471	2,480	57,500	2,480
2017-04-12	2,498	2,498	2,466	2,476	61,300	2,476
2017-04-11	2,474	2,525	2,471	2,513	84,700	2,513
2017-04-10	2,500	2,506	2,464	2,478	87,300	2,478
2017-04-07	2,502	2,514	2,480	2,487	82,800	2,487
2017-04-06	2,532	2,536	2,486	2,487	94,200	2,487
2017-04-05	2,550	2,592	2,535	2,549	119,400	2,549
2017-04-04	2,597	2,600	2,516	2,540	209,400	2,540
2017-04-03	2,709	2,715	2,674	2,697	71,600	2,697
2017-03-31	2,719	2,720	2,648	2,648	52,700	2,648
2017-03-30	2,746	2,747	2,685	2,688	51,600	2,688
2017-03-29	2,766	2,772	2,735	2,750	61,900	2,750
2017-03-28	2,750	2,767	2,741	2,766	59,700	2,766
2017-03-27	2,730	2,746	2,708	2,715	36,200	2,715
2017-03-24	2,725	2,769	2,723	2,749	49,400	2,749
2017-03-23	2,702	2,736	2,680	2,730	44,400	2,730
2017-03-22	2,719	2,741	2,708	2,713	57,700	2,713
2017-03-21	2,720	2,744	2,720	2,733	58,400	2,733
2017-03-17	2,690	2,723	2,685	2,719	53,000	2,719
2017-03-16	2,675	2,695	2,667	2,693	30,100	2,693
2017-03-15	2,683	2,696	2,673	2,688	21,800	2,688
2017-03-14	2,686	2,694	2,675	2,685	26,600	2,685
2017-03-13	2,690	2,694	2,670	2,681	41,400	2,681
2017-03-10	2,690	2,690	2,667	2,685	71,000	2,685
2017-03-09	2,644	2,652	2,630	2,648	33,200	2,648
2017-03-08	2,630	2,640	2,616	2,626	26,000	2,626
2017-03-07	2,626	2,638	2,615	2,626	26,200	2,626
2017-03-06	2,625	2,631	2,618	2,626	22,500	2,626
2017-03-03	2,649	2,656	2,611	2,616	44,800	2,616
2017-03-02	2,640	2,643	2,618	2,637	32,600	2,637
2017-03-01	2,584	2,623	2,584	2,616	41,300	2,616
2017-02-28	2,612	2,627	2,582	2,584	70,300	2,584
2017-02-27	2,584	2,600	2,563	2,586	43,400	2,586
2017-02-24	2,619	2,619	2,588	2,592	53,500	2,592
2017-02-23	2,605	2,616	2,600	2,616	30,500	2,616
2017-02-22	2,624	2,624	2,590	2,600	26,300	2,600
2017-02-21	2,579	2,619	2,568	2,612	43,200	2,612
2017-02-20	2,537	2,578	2,534	2,572	28,200	2,572
2017-02-17	2,545	2,556	2,535	2,545	28,900	2,545
2017-02-16	2,567	2,570	2,532	2,546	27,200	2,546
2017-02-15	2,566	2,584	2,545	2,578	65,900	2,578
2017-02-14	2,567	2,567	2,543	2,543	29,000	2,543
2017-02-13	2,562	2,571	2,536	2,556	42,700	2,556
2017-02-10	2,523	2,553	2,497	2,549	75,300	2,549
2017-02-09	2,491	2,499	2,469	2,475	48,000	2,475
2017-02-08	2,477	2,503	2,476	2,492	33,800	2,492
2017-02-07	2,507	2,511	2,474	2,474	53,800	2,474
2017-02-06	2,538	2,538	2,510	2,520	58,900	2,520
2017-02-03	2,474	2,510	2,474	2,499	61,100	2,499
2017-02-02	2,523	2,527	2,459	2,467	62,400	2,467
2017-02-01	2,470	2,520	2,464	2,516	54,300	2,516
2017-01-31	2,501	2,501	2,472	2,488	50,300	2,488
2017-01-30	2,518	2,518	2,471	2,484	50,800	2,484
2017-01-27	2,492	2,535	2,484	2,508	82,100	2,508
2017-01-26	2,466	2,482	2,434	2,479	128,200	2,479
2017-01-25	2,497	2,501	2,463	2,466	93,800	2,466
2017-01-24	2,492	2,492	2,456	2,466	103,400	2,466
2017-01-23	2,511	2,511	2,490	2,495	68,800	2,495
2017-01-20	2,558	2,566	2,547	2,557	56,600	2,557
2017-01-19	2,562	2,578	2,546	2,567	48,700	2,567
2017-01-18	2,558	2,562	2,515	2,559	58,600	2,559
2017-01-17	2,583	2,583	2,536	2,539	68,600	2,539
2017-01-16	2,613	2,625	2,600	2,611	40,400	2,611
2017-01-13	2,590	2,645	2,573	2,627	102,000	2,627
2017-01-12	2,600	2,600	2,537	2,576	120,500	2,576
2017-01-11	2,600	2,650	2,575	2,576	140,300	2,576
2017-01-10	2,566	2,570	2,512	2,530	66,300	2,530
2017-01-06	2,550	2,572	2,535	2,566	41,200	2,566
2017-01-05	2,585	2,585	2,548	2,556	45,900	2,556
2017-01-04	2,505	2,574	2,505	2,565	62,600	2,565

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 [2017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 [2017年度]