3024 クリエイト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	732	732	732	732	1,000	732
2007-12-27	734	734	732	732	9,100	732
2007-12-26	693	734	693	734	3,100	734
2007-12-25	690	693	688	693	4,300	693
2007-12-21	687	688	680	688	3,300	688
2007-12-20	690	700	690	700	3,600	700
2007-12-19	688	700	688	690	1,700	690
2007-12-18	708	708	687	688	5,600	688
2007-12-17	701	708	701	708	2,700	708
2007-12-14	701	701	701	701	100	701
2007-12-13	716	718	701	701	1,600	701
2007-12-12	719	719	716	716	1,100	716
2007-12-11	720	720	719	719	1,600	719
2007-12-10	720	720	720	720	4,400	720
2007-12-07	720	720	715	720	3,300	720
2007-12-06	738	738	715	715	4,000	715
2007-12-05	740	741	710	715	5,400	715
2007-12-04	660	660	660	660	200	660
2007-12-03	650	660	650	660	1,000	660
2007-11-30	634	660	630	660	1,300	660
2007-11-29	622	635	618	620	800	620
2007-11-28	621	621	617	620	1,600	620
2007-11-26	645	645	641	641	1,500	641
2007-11-22	654	655	650	655	4,500	655
2007-11-21	655	655	654	654	500	654
2007-11-20	666	666	650	650	1,200	650
2007-11-19	672	672	668	668	1,700	668
2007-11-16	670	670	668	668	1,700	668
2007-11-15	683	683	681	681	5,300	681
2007-11-14	680	683	680	683	2,000	683
2007-11-13	690	690	671	672	2,600	672
2007-11-12	683	685	680	683	4,600	683
2007-11-07	735	743	734	743	1,300	743
2007-11-06	744	744	744	744	100	744
2007-11-05	744	746	742	746	2,700	746
2007-11-02	746	746	742	742	900	742
2007-11-01	755	755	754	754	400	754
2007-10-31	749	755	749	755	2,600	755
2007-10-30	744	744	743	743	200	743
2007-10-29	764	764	764	764	200	764
2007-10-26	748	765	745	765	3,900	765
2007-10-25	746	747	745	745	1,700	745
2007-10-24	748	751	745	745	1,400	745
2007-10-23	758	758	758	758	100	758
2007-10-22	765	766	765	766	300	766
2007-10-18	764	765	764	764	400	764
2007-10-17	792	792	792	792	100	792
2007-10-16	777	790	777	790	2,500	790
2007-10-15	777	777	775	777	3,600	777
2007-10-12	770	775	770	775	1,300	775
2007-10-11	785	785	785	785	2,200	785
2007-10-10	776	795	768	775	1,100	775
2007-10-09	772	772	766	766	1,000	766
2007-10-05	760	760	760	760	200	760
2007-10-04	760	760	760	760	1,500	760
2007-10-03	759	760	759	760	1,200	760
2007-10-02	759	760	755	760	2,100	760
2007-09-28	760	760	760	760	200	760
2007-09-27	750	755	750	755	400	755
2007-09-26	743	750	740	750	700	750
2007-09-25	765	765	763	763	3,100	763
2007-09-21	763	773	762	773	500	773
2007-09-20	789	789	761	761	2,000	761
2007-09-19	782	795	782	788	2,700	788
2007-09-18	797	797	781	783	4,900	783
2007-09-14	802	802	785	797	2,200	797
2007-09-13	814	814	806	809	6,100	809
2007-09-12	818	819	802	819	3,800	819
2007-09-11	806	808	806	808	1,400	808
2007-09-10	810	810	808	808	700	808
2007-09-07	814	814	806	814	3,300	814
2007-09-06	792	815	792	815	1,700	815
2007-09-05	792	792	790	792	800	792
2007-09-04	788	788	788	788	3,100	788
2007-09-03	786	800	786	800	2,100	800
2007-08-31	791	799	791	792	1,700	792
2007-08-30	785	792	785	792	300	792
2007-08-29	785	785	785	785	900	785
2007-08-28	800	800	800	800	1,400	800
2007-08-27	791	800	790	800	1,500	800
2007-08-24	790	800	790	790	1,800	790
2007-08-23	790	792	790	790	1,600	790
2007-08-22	790	790	781	781	900	781
2007-08-21	780	792	780	790	1,900	790
2007-08-20	777	777	777	777	200	777
2007-08-17	807	807	787	787	4,300	787
2007-08-16	817	817	806	806	5,300	806
2007-08-15	816	816	816	816	600	816
2007-08-14	815	815	815	815	1,500	815
2007-08-13	819	819	815	815	300	815
2007-08-10	823	823	800	800	4,200	800
2007-08-09	839	839	830	830	1,500	830
2007-08-08	827	828	827	827	500	827
2007-08-07	840	845	826	826	3,800	826
2007-08-06	826	834	825	830	3,900	830
2007-08-03	885	885	820	835	6,500	835
2007-08-02	865	868	860	865	2,300	865
2007-08-01	865	865	865	865	1,000	865
2007-07-31	870	875	865	875	900	875
2007-07-30	871	871	860	860	600	860
2007-07-27	899	899	881	881	700	881
2007-07-25	904	904	889	889	12,900	889
2007-07-24	884	885	875	884	900	884
2007-07-23	865	885	865	885	2,300	885
2007-07-19	891	891	882	885	900	885
2007-07-18	900	900	885	886	500	886
2007-07-17	910	910	900	901	5,800	901
2007-07-13	895	900	895	900	5,200	900
2007-07-12	915	915	882	895	9,700	895
2007-07-11	891	895	881	895	1,900	895
2007-07-10	891	900	891	895	1,100	895
2007-07-09	900	900	891	891	2,400	891
2007-07-06	918	918	900	900	5,200	900
2007-07-05	897	897	895	895	800	895
2007-07-04	895	896	886	886	700	886
2007-07-03	896	896	896	896	500	896
2007-07-02	899	899	878	896	2,800	896
2007-06-28	896	896	896	896	100	896
2007-06-27	894	894	880	880	1,200	880
2007-06-26	899	899	893	893	800	893
2007-06-25	898	905	897	900	4,300	900
2007-06-22	890	890	880	885	2,800	885
2007-06-21	890	890	885	885	1,200	885
2007-06-20	880	899	880	898	700	898
2007-06-19	875	875	875	875	700	875
2007-06-18	880	880	872	872	500	872
2007-06-15	884	884	870	870	5,500	870
2007-06-14	859	865	854	865	1,100	865
2007-06-13	845	856	845	855	400	855
2007-06-12	856	856	855	855	1,200	855
2007-06-11	850	857	845	857	3,600	857
2007-06-08	850	855	845	855	400	855
2007-06-07	860	860	855	855	2,800	855
2007-06-06	854	869	854	861	2,600	861
2007-06-05	855	870	855	869	3,200	869
2007-06-04	840	850	840	845	2,500	845
2007-06-01	825	839	821	839	3,600	839
2007-05-31	824	825	823	825	2,200	825
2007-05-30	815	825	815	825	900	825
2007-05-29	814	825	805	815	6,400	815
2007-05-28	820	820	815	815	800	815
2007-05-25	827	827	800	825	6,300	825
2007-05-24	823	823	812	812	900	812
2007-05-23	825	825	820	823	400	823
2007-05-22	819	825	800	825	2,700	825
2007-05-21	810	820	810	810	1,100	810
2007-05-18	801	803	793	793	1,200	793
2007-05-17	810	815	795	815	5,000	815
2007-05-16	816	817	815	815	800	815
2007-05-15	830	830	816	817	4,700	817
2007-05-14	799	829	799	820	1,500	820
2007-05-11	792	792	790	791	17,000	791
2007-05-10	787	799	787	787	16,200	787
2007-05-09	801	801	797	797	1,600	797
2007-05-08	800	801	800	801	2,100	801
2007-05-07	791	809	791	796	5,500	796
2007-05-02	799	801	790	792	4,200	792
2007-05-01	800	800	790	800	1,800	800
2007-04-27	799	810	786	810	2,300	810
2007-04-26	800	800	786	800	1,500	800
2007-04-25	823	823	800	800	3,400	800
2007-04-24	790	800	786	800	4,200	800
2007-04-23	820	820	785	785	3,400	785
2007-04-20	825	825	825	825	100	825
2007-04-19	817	817	805	805	2,100	805
2007-04-18	830	848	806	820	2,000	820
2007-04-17	862	862	839	859	1,300	859
2007-04-16	885	885	860	860	8,200	860
2007-04-13	864	864	851	860	1,500	860
2007-04-12	863	878	863	875	2,100	875
2007-04-11	873	890	873	880	3,400	880
2007-04-10	870	890	870	890	1,600	890
2007-04-09	899	900	888	890	1,800	890
2007-04-06	896	900	896	900	600	900
2007-04-05	911	911	896	896	1,100	896
2007-04-04	910	910	910	910	1,300	910
2007-04-03	909	909	909	909	300	909
2007-04-02	892	905	892	905	600	905
2007-03-30	902	902	900	900	600	900
2007-03-29	901	901	900	900	700	900
2007-03-28	902	915	895	915	3,300	915
2007-03-27	900	901	899	899	1,500	899
2007-03-26	919	935	900	920	6,500	920
2007-03-23	920	920	905	920	3,400	920
2007-03-22	909	918	901	918	1,800	918
2007-03-20	898	905	898	905	1,500	905
2007-03-19	900	914	894	896	1,600	896
2007-03-16	922	922	910	910	1,700	910
2007-03-15	930	930	900	926	7,700	926
2007-03-14	900	900	900	900	300	900
2007-03-13	923	923	920	920	800	920
2007-03-12	925	927	922	923	1,800	923
2007-03-09	936	938	926	926	900	926
2007-03-08	932	932	920	924	1,000	924
2007-03-07	940	940	922	922	1,300	922
2007-03-06	920	941	917	936	1,400	936
2007-03-05	945	945	928	928	4,700	928
2007-03-02	928	928	927	928	600	928
2007-03-01	925	949	925	928	5,000	928
2007-02-28	885	928	876	928	4,500	928
2007-02-27	910	935	905	929	8,200	929
2007-02-26	885	933	885	900	11,700	900
2007-02-23	891	891	880	880	7,100	880
2007-02-22	885	891	881	881	5,300	881
2007-02-21	865	893	865	875	3,700	875
2007-02-20	882	885	882	885	200	885
2007-02-19	883	886	882	882	1,200	882
2007-02-16	888	888	883	883	1,700	883
2007-02-15	896	896	873	894	10,600	894
2007-02-14	886	886	873	873	3,300	873
2007-02-13	882	883	880	880	3,100	880
2007-02-09	889	894	885	885	1,800	885
2007-02-08	890	893	888	888	3,100	888
2007-02-07	890	899	885	899	2,100	899
2007-02-06	891	891	885	885	1,600	885
2007-02-05	899	899	890	891	900	891
2007-02-02	893	903	885	886	3,800	886
2007-02-01	888	898	887	898	800	898
2007-01-31	890	890	886	887	1,900	887
2007-01-30	894	894	891	891	2,000	891
2007-01-29	891	891	886	890	2,300	890
2007-01-26	904	905	885	888	2,800	888
2007-01-25	910	912	896	910	9,100	910
2007-01-24	894	910	894	900	5,000	900
2007-01-23	895	900	878	890	4,400	890
2007-01-22	895	900	875	877	7,200	877
2007-01-19	876	888	876	888	6,700	888
2007-01-18	852	866	845	866	4,200	866
2007-01-17	860	869	852	852	8,000	852
2007-01-16	850	862	835	860	10,600	860
2007-01-15	841	841	826	835	10,200	835
2007-01-12	822	832	821	821	3,300	821
2007-01-11	830	835	822	822	1,800	822
2007-01-10	830	849	825	829	1,500	829
2007-01-09	820	840	820	840	3,800	840
2007-01-05	825	825	802	820	2,700	820
2007-01-04	815	815	806	815	2,300	815

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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