3024 クリエイト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 794 | 805 | 794 | 805 | 7,300 | 805 |
| 2006-12-28 | 799 | 799 | 793 | 793 | 2,400 | 793 |
| 2006-12-27 | 795 | 799 | 791 | 799 | 1,400 | 799 |
| 2006-12-26 | 805 | 805 | 790 | 790 | 11,700 | 790 |
| 2006-12-25 | 788 | 797 | 788 | 792 | 15,000 | 792 |
| 2006-12-22 | 796 | 797 | 756 | 756 | 11,500 | 756 |
| 2006-12-21 | 799 | 800 | 796 | 796 | 7,200 | 796 |
| 2006-12-20 | 807 | 810 | 794 | 805 | 8,800 | 805 |
| 2006-12-19 | 800 | 820 | 797 | 805 | 12,900 | 805 |
| 2006-12-18 | 796 | 806 | 787 | 792 | 8,700 | 792 |
| 2006-12-15 | 805 | 805 | 775 | 775 | 10,700 | 775 |
| 2006-12-14 | 755 | 785 | 752 | 782 | 7,600 | 782 |
| 2006-12-13 | 760 | 760 | 749 | 755 | 2,300 | 755 |
| 2006-12-12 | 750 | 755 | 745 | 751 | 2,400 | 751 |
| 2006-12-11 | 750 | 750 | 745 | 749 | 1,300 | 749 |
| 2006-12-08 | 760 | 770 | 740 | 750 | 5,400 | 750 |
| 2006-12-07 | 769 | 770 | 760 | 770 | 1,700 | 770 |
| 2006-12-06 | 743 | 770 | 743 | 770 | 3,600 | 770 |
| 2006-12-05 | 797 | 797 | 762 | 762 | 2,800 | 762 |
| 2006-12-04 | 779 | 790 | 770 | 783 | 8,800 | 783 |
| 2006-12-01 | 727 | 795 | 727 | 759 | 8,900 | 759 |
| 2006-11-30 | 705 | 710 | 705 | 706 | 8,300 | 706 |
| 2006-11-29 | 704 | 710 | 702 | 705 | 9,800 | 705 |
| 2006-11-28 | 703 | 703 | 702 | 703 | 1,500 | 703 |
| 2006-11-27 | 710 | 710 | 701 | 705 | 2,300 | 705 |
| 2006-11-24 | 710 | 713 | 701 | 705 | 3,900 | 705 |
| 2006-11-22 | 715 | 715 | 680 | 700 | 8,900 | 700 |
| 2006-11-21 | 729 | 729 | 715 | 720 | 8,800 | 720 |
| 2006-11-20 | 728 | 741 | 711 | 736 | 10,400 | 736 |
| 2006-11-17 | 780 | 785 | 761 | 778 | 6,300 | 778 |
| 2006-11-16 | 783 | 784 | 781 | 781 | 1,700 | 781 |
| 2006-11-15 | 781 | 785 | 781 | 784 | 1,100 | 784 |
| 2006-11-14 | 790 | 796 | 784 | 784 | 1,600 | 784 |
| 2006-11-13 | 796 | 796 | 787 | 790 | 2,300 | 790 |
| 2006-11-10 | 790 | 790 | 785 | 786 | 3,500 | 786 |
| 2006-11-09 | 800 | 800 | 786 | 790 | 1,500 | 790 |
| 2006-11-08 | 786 | 796 | 785 | 791 | 5,900 | 791 |
| 2006-11-07 | 800 | 800 | 783 | 800 | 1,100 | 800 |
| 2006-11-06 | 795 | 800 | 782 | 800 | 6,500 | 800 |
| 2006-11-02 | 809 | 809 | 780 | 785 | 6,800 | 785 |
| 2006-11-01 | 797 | 807 | 797 | 799 | 1,100 | 799 |
| 2006-10-31 | 809 | 809 | 796 | 796 | 500 | 796 |
| 2006-10-30 | 798 | 800 | 793 | 795 | 1,900 | 795 |
| 2006-10-27 | 810 | 810 | 795 | 796 | 2,600 | 796 |
| 2006-10-26 | 815 | 815 | 800 | 801 | 3,600 | 801 |
| 2006-10-25 | 817 | 817 | 805 | 807 | 11,000 | 807 |
| 2006-10-24 | 813 | 815 | 807 | 807 | 18,200 | 807 |
| 2006-10-23 | 814 | 814 | 806 | 810 | 5,600 | 810 |
| 2006-10-20 | 814 | 814 | 808 | 810 | 3,600 | 810 |
| 2006-10-19 | 818 | 819 | 803 | 808 | 9,500 | 808 |
| 2006-10-18 | 807 | 807 | 800 | 802 | 8,900 | 802 |
| 2006-10-17 | 817 | 819 | 809 | 810 | 3,700 | 810 |
| 2006-10-16 | 820 | 820 | 805 | 807 | 3,000 | 807 |
| 2006-10-13 | 801 | 810 | 800 | 810 | 10,800 | 810 |
| 2006-10-12 | 810 | 820 | 801 | 802 | 4,500 | 802 |
| 2006-10-11 | 840 | 840 | 811 | 820 | 3,900 | 820 |
| 2006-10-10 | 861 | 863 | 812 | 832 | 3,600 | 832 |
| 2006-10-06 | 869 | 881 | 850 | 851 | 4,400 | 851 |
| 2006-10-05 | 880 | 880 | 858 | 858 | 7,200 | 858 |
| 2006-10-04 | 895 | 895 | 870 | 870 | 10,500 | 870 |
| 2006-10-03 | 919 | 919 | 900 | 900 | 2,300 | 900 |
| 2006-10-02 | 921 | 921 | 901 | 910 | 800 | 910 |
| 2006-09-29 | 930 | 930 | 901 | 901 | 1,500 | 901 |
| 2006-09-28 | 910 | 915 | 909 | 910 | 1,200 | 910 |
| 2006-09-27 | 915 | 924 | 881 | 910 | 5,500 | 910 |
| 2006-09-26 | 947 | 954 | 910 | 910 | 1,500 | 910 |
| 2006-09-25 | 962 | 962 | 941 | 945 | 3,900 | 945 |
| 2006-09-22 | 940 | 955 | 934 | 934 | 1,600 | 934 |
| 2006-09-21 | 980 | 980 | 931 | 950 | 5,900 | 950 |
| 2006-09-20 | 983 | 984 | 983 | 983 | 3,600 | 983 |
| 2006-09-19 | 983 | 985 | 983 | 983 | 7,100 | 983 |
| 2006-09-15 | 980 | 985 | 980 | 983 | 5,200 | 983 |
| 2006-09-14 | 975 | 980 | 975 | 980 | 5,700 | 980 |
| 2006-09-13 | 988 | 988 | 975 | 975 | 12,400 | 975 |
| 2006-09-12 | 989 | 989 | 982 | 982 | 4,700 | 982 |
| 2006-09-11 | 989 | 989 | 981 | 982 | 5,300 | 982 |
| 2006-09-08 | 980 | 981 | 977 | 981 | 1,800 | 981 |
| 2006-09-07 | 978 | 981 | 978 | 981 | 300 | 981 |
| 2006-09-06 | 981 | 987 | 978 | 982 | 1,400 | 982 |
| 2006-09-05 | 986 | 986 | 981 | 981 | 3,500 | 981 |
| 2006-09-04 | 987 | 990 | 985 | 986 | 2,700 | 986 |
| 2006-09-01 | 990 | 990 | 983 | 983 | 1,000 | 983 |
| 2006-08-31 | 987 | 991 | 981 | 990 | 1,200 | 990 |
| 2006-08-30 | 981 | 987 | 980 | 987 | 2,700 | 987 |
| 2006-08-29 | 990 | 995 | 986 | 995 | 4,500 | 995 |
| 2006-08-28 | 998 | 998 | 987 | 987 | 3,600 | 987 |
| 2006-08-25 | 998 | 999 | 996 | 998 | 5,500 | 998 |
| 2006-08-24 | 987 | 989 | 976 | 988 | 2,800 | 988 |
| 2006-08-23 | 985 | 990 | 980 | 980 | 2,000 | 980 |
| 2006-08-22 | 988 | 990 | 980 | 982 | 1,800 | 982 |
| 2006-08-21 | 987 | 987 | 980 | 980 | 3,400 | 980 |
| 2006-08-18 | 990 | 990 | 977 | 977 | 2,600 | 977 |
| 2006-08-17 | 979 | 990 | 976 | 990 | 5,000 | 990 |
| 2006-08-16 | 990 | 991 | 979 | 979 | 2,400 | 979 |
| 2006-08-15 | 970 | 990 | 970 | 980 | 3,400 | 980 |
| 2006-08-14 | 969 | 975 | 969 | 970 | 3,300 | 970 |
| 2006-08-11 | 942 | 970 | 932 | 969 | 10,300 | 969 |
| 2006-08-10 | 988 | 988 | 970 | 972 | 4,400 | 972 |
| 2006-08-09 | 974 | 985 | 965 | 985 | 5,700 | 985 |
| 2006-08-08 | 975 | 984 | 975 | 984 | 1,500 | 984 |
| 2006-08-07 | 990 | 990 | 976 | 976 | 2,300 | 976 |
| 2006-08-04 | 938 | 983 | 935 | 960 | 14,200 | 960 |
| 2006-08-03 | 958 | 958 | 930 | 940 | 4,500 | 940 |
| 2006-08-02 | 943 | 959 | 935 | 959 | 6,200 | 959 |
| 2006-08-01 | 960 | 961 | 943 | 943 | 7,000 | 943 |
| 2006-07-31 | 995 | 999 | 979 | 980 | 13,000 | 980 |
| 2006-07-28 | 1,000 | 1,000 | 995 | 995 | 2,800 | 995 |
| 2006-07-27 | 992 | 995 | 992 | 995 | 200 | 995 |
| 2006-07-26 | 1,058 | 1,059 | 990 | 990 | 18,900 | 990 |
| 2006-07-25 | 1,028 | 1,035 | 1,028 | 1,028 | 7,500 | 1,028 |
| 2006-07-24 | 990 | 999 | 990 | 999 | 1,300 | 999 |
| 2006-07-21 | 1,001 | 1,003 | 1,000 | 1,003 | 1,300 | 1,003 |
| 2006-07-20 | 1,000 | 1,015 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2006-07-19 | 1,009 | 1,010 | 1,000 | 1,000 | 3,400 | 1,000 |
| 2006-07-18 | 1,020 | 1,020 | 1,010 | 1,010 | 3,100 | 1,010 |
| 2006-07-14 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2006-07-13 | 1,020 | 1,030 | 1,020 | 1,030 | 1,200 | 1,030 |
| 2006-07-12 | 1,015 | 1,020 | 1,010 | 1,020 | 1,700 | 1,020 |
| 2006-07-11 | 1,035 | 1,035 | 1,020 | 1,020 | 2,700 | 1,020 |
| 2006-07-10 | 1,040 | 1,040 | 1,020 | 1,020 | 3,600 | 1,020 |
| 2006-07-07 | 1,050 | 1,060 | 1,045 | 1,045 | 8,400 | 1,045 |
| 2006-07-06 | 1,047 | 1,047 | 1,040 | 1,045 | 1,400 | 1,045 |
| 2006-07-05 | 1,040 | 1,040 | 1,030 | 1,035 | 1,700 | 1,035 |
| 2006-07-04 | 1,042 | 1,045 | 1,040 | 1,043 | 2,400 | 1,043 |
| 2006-07-03 | 1,045 | 1,045 | 1,040 | 1,040 | 1,900 | 1,040 |
| 2006-06-30 | 1,040 | 1,045 | 1,040 | 1,040 | 2,400 | 1,040 |
| 2006-06-29 | 1,039 | 1,040 | 1,021 | 1,021 | 1,800 | 1,021 |
| 2006-06-28 | 1,032 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2006-06-27 | 1,044 | 1,044 | 1,030 | 1,030 | 500 | 1,030 |
| 2006-06-26 | 1,040 | 1,045 | 1,025 | 1,025 | 1,300 | 1,025 |
| 2006-06-23 | 1,030 | 1,030 | 1,020 | 1,020 | 2,500 | 1,020 |
| 2006-06-22 | 1,049 | 1,049 | 1,000 | 1,000 | 5,900 | 1,000 |
| 2006-06-21 | 1,039 | 1,039 | 1,030 | 1,038 | 1,100 | 1,038 |
| 2006-06-20 | 1,043 | 1,045 | 1,030 | 1,039 | 2,100 | 1,039 |
| 2006-06-19 | 1,035 | 1,040 | 1,022 | 1,040 | 1,800 | 1,040 |
| 2006-06-16 | 1,044 | 1,050 | 1,015 | 1,025 | 5,500 | 1,025 |
| 2006-06-15 | 1,040 | 1,044 | 1,000 | 1,044 | 3,600 | 1,044 |
| 2006-06-14 | 995 | 1,015 | 993 | 1,000 | 1,600 | 1,000 |
| 2006-06-13 | 1,000 | 1,007 | 994 | 995 | 3,300 | 995 |
| 2006-06-12 | 1,000 | 1,020 | 987 | 1,020 | 2,800 | 1,020 |
| 2006-06-09 | 985 | 1,015 | 985 | 1,010 | 13,200 | 1,010 |
| 2006-06-08 | 1,010 | 1,010 | 961 | 963 | 7,300 | 963 |
| 2006-06-07 | 1,040 | 1,040 | 1,030 | 1,030 | 2,300 | 1,030 |
| 2006-06-06 | 1,080 | 1,080 | 1,030 | 1,060 | 3,600 | 1,060 |
| 2006-06-05 | 1,080 | 1,100 | 1,070 | 1,100 | 1,200 | 1,100 |
| 2006-06-02 | 1,093 | 1,100 | 1,030 | 1,100 | 2,900 | 1,100 |
| 2006-06-01 | 1,100 | 1,153 | 1,100 | 1,153 | 14,800 | 1,153 |
| 2006-05-31 | 1,100 | 1,120 | 1,055 | 1,100 | 8,800 | 1,100 |
| 2006-05-30 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 1,153 |
| 2006-05-29 | 1,160 | 1,165 | 1,160 | 1,160 | 2,800 | 1,160 |
| 2006-05-26 | 1,197 | 1,197 | 1,160 | 1,160 | 3,600 | 1,160 |
| 2006-05-25 | 1,198 | 1,198 | 1,160 | 1,160 | 1,900 | 1,160 |
| 2006-05-24 | 1,170 | 1,170 | 1,160 | 1,167 | 2,900 | 1,167 |
| 2006-05-23 | 1,182 | 1,190 | 1,175 | 1,190 | 2,500 | 1,190 |
| 2006-05-22 | 1,190 | 1,204 | 1,190 | 1,200 | 17,200 | 1,200 |
| 2006-05-19 | 1,144 | 1,170 | 1,140 | 1,170 | 8,300 | 1,170 |
| 2006-05-18 | 1,115 | 1,130 | 1,070 | 1,130 | 11,000 | 1,130 |
| 2006-05-17 | 1,162 | 1,165 | 1,123 | 1,125 | 19,200 | 1,125 |
| 2006-05-16 | 1,201 | 1,201 | 1,171 | 1,175 | 8,100 | 1,175 |
| 2006-05-15 | 1,184 | 1,199 | 1,170 | 1,171 | 9,200 | 1,171 |
| 2006-05-12 | 1,181 | 1,185 | 1,160 | 1,185 | 14,300 | 1,185 |
| 2006-05-11 | 1,212 | 1,213 | 1,200 | 1,200 | 8,700 | 1,200 |
| 2006-05-10 | 1,225 | 1,227 | 1,206 | 1,220 | 6,100 | 1,220 |
| 2006-05-09 | 1,207 | 1,215 | 1,204 | 1,212 | 6,900 | 1,212 |
| 2006-05-08 | 1,235 | 1,235 | 1,200 | 1,222 | 5,200 | 1,222 |
| 2006-05-02 | 1,221 | 1,238 | 1,210 | 1,220 | 5,700 | 1,220 |
| 2006-05-01 | 1,218 | 1,225 | 1,210 | 1,215 | 4,300 | 1,215 |
| 2006-04-28 | 1,212 | 1,225 | 1,181 | 1,225 | 10,300 | 1,225 |
| 2006-04-27 | 1,227 | 1,235 | 1,215 | 1,215 | 4,900 | 1,215 |
| 2006-04-26 | 1,250 | 1,266 | 1,220 | 1,225 | 6,500 | 1,225 |
| 2006-04-25 | 1,210 | 1,267 | 1,210 | 1,267 | 8,700 | 1,267 |
| 2006-04-24 | 1,233 | 1,233 | 1,202 | 1,214 | 13,100 | 1,214 |
| 2006-04-21 | 1,288 | 1,288 | 1,250 | 1,252 | 12,400 | 1,252 |
| 2006-04-20 | 1,280 | 1,289 | 1,280 | 1,289 | 7,200 | 1,289 |
| 2006-04-19 | 1,274 | 1,281 | 1,274 | 1,280 | 4,800 | 1,280 |
| 2006-04-18 | 1,270 | 1,279 | 1,265 | 1,276 | 6,000 | 1,276 |
| 2006-04-17 | 1,303 | 1,303 | 1,290 | 1,290 | 10,900 | 1,290 |
| 2006-04-14 | 1,300 | 1,301 | 1,290 | 1,301 | 11,700 | 1,301 |
| 2006-04-13 | 1,294 | 1,299 | 1,290 | 1,299 | 9,800 | 1,299 |
| 2006-04-12 | 1,295 | 1,300 | 1,290 | 1,290 | 15,000 | 1,290 |
| 2006-04-11 | 1,302 | 1,305 | 1,295 | 1,303 | 11,200 | 1,303 |
| 2006-04-10 | 1,300 | 1,304 | 1,295 | 1,296 | 14,800 | 1,296 |
| 2006-04-07 | 1,297 | 1,314 | 1,295 | 1,299 | 17,800 | 1,299 |
| 2006-04-06 | 1,290 | 1,299 | 1,285 | 1,290 | 10,700 | 1,290 |
| 2006-04-05 | 1,294 | 1,296 | 1,281 | 1,285 | 10,600 | 1,285 |
| 2006-04-04 | 1,287 | 1,294 | 1,278 | 1,292 | 11,600 | 1,292 |
| 2006-04-03 | 1,285 | 1,300 | 1,276 | 1,280 | 13,000 | 1,280 |
| 2006-03-31 | 1,299 | 1,300 | 1,288 | 1,288 | 6,900 | 1,288 |
| 2006-03-30 | 1,293 | 1,305 | 1,280 | 1,300 | 22,800 | 1,300 |
| 2006-03-29 | 1,285 | 1,285 | 1,259 | 1,273 | 9,800 | 1,273 |
| 2006-03-28 | 1,275 | 1,275 | 1,253 | 1,268 | 9,800 | 1,268 |
| 2006-03-27 | 1,310 | 1,320 | 1,285 | 1,300 | 23,500 | 1,300 |
| 2006-03-24 | 1,317 | 1,325 | 1,300 | 1,310 | 22,700 | 1,310 |
| 2006-03-23 | 1,340 | 1,346 | 1,313 | 1,313 | 15,100 | 1,313 |
| 2006-03-22 | 1,294 | 1,339 | 1,294 | 1,330 | 27,700 | 1,330 |
| 2006-03-20 | 1,261 | 1,380 | 1,256 | 1,294 | 68,900 | 1,294 |
| 2006-03-17 | 1,270 | 1,279 | 1,250 | 1,254 | 20,300 | 1,254 |
| 2006-03-16 | 1,300 | 1,313 | 1,262 | 1,290 | 46,300 | 1,290 |
| 2006-03-15 | 1,311 | 1,319 | 1,290 | 1,312 | 33,300 | 1,312 |
| 2006-03-14 | 1,321 | 1,323 | 1,300 | 1,307 | 25,500 | 1,307 |
| 2006-03-13 | 1,329 | 1,329 | 1,313 | 1,315 | 40,000 | 1,315 |
| 2006-03-10 | 1,329 | 1,335 | 1,310 | 1,312 | 49,700 | 1,312 |
| 2006-03-09 | 1,381 | 1,418 | 1,301 | 1,309 | 150,500 | 1,309 |
| 2006-03-08 | 1,313 | 1,499 | 1,303 | 1,400 | 275,500 | 1,400 |
| 2006-03-07 | 1,301 | 1,316 | 1,283 | 1,300 | 100,700 | 1,300 |
| 2006-03-06 | 1,411 | 1,412 | 1,321 | 1,341 | 117,600 | 1,341 |
| 2006-03-03 | 1,460 | 1,480 | 1,401 | 1,420 | 933,100 | 1,420 |
分割・併合履歴 ： なし
