3024 クリエイト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 516 | 527 | 515 | 515 | 13,300 | 515 |
| 2008-12-26 | 497 | 515 | 495 | 515 | 8,300 | 515 |
| 2008-12-25 | 476 | 478 | 476 | 478 | 1,200 | 478 |
| 2008-12-24 | 464 | 475 | 462 | 475 | 1,700 | 475 |
| 2008-12-22 | 525 | 525 | 505 | 506 | 1,900 | 506 |
| 2008-12-18 | 524 | 524 | 524 | 524 | 1,100 | 524 |
| 2008-12-17 | 580 | 580 | 551 | 551 | 4,300 | 551 |
| 2008-12-16 | 580 | 580 | 580 | 580 | 5,400 | 580 |
| 2008-12-15 | 550 | 560 | 550 | 560 | 2,800 | 560 |
| 2008-12-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-12-11 | 550 | 550 | 550 | 550 | 1,600 | 550 |
| 2008-12-10 | 550 | 550 | 549 | 550 | 1,000 | 550 |
| 2008-12-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-12-08 | 550 | 550 | 550 | 550 | 5,800 | 550 |
| 2008-12-05 | 550 | 551 | 550 | 551 | 5,000 | 551 |
| 2008-12-04 | 561 | 561 | 520 | 520 | 5,000 | 520 |
| 2008-12-03 | 560 | 560 | 555 | 560 | 2,200 | 560 |
| 2008-12-02 | 560 | 563 | 560 | 563 | 2,300 | 563 |
| 2008-12-01 | 560 | 560 | 560 | 560 | 1,400 | 560 |
| 2008-11-28 | 565 | 565 | 560 | 560 | 4,500 | 560 |
| 2008-11-27 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-11-21 | 510 | 515 | 480 | 480 | 2,400 | 480 |
| 2008-11-20 | 510 | 510 | 510 | 510 | 1,600 | 510 |
| 2008-11-19 | 510 | 510 | 510 | 510 | 9,500 | 510 |
| 2008-11-18 | 491 | 511 | 491 | 510 | 3,600 | 510 |
| 2008-11-17 | 479 | 490 | 479 | 490 | 500 | 490 |
| 2008-11-14 | 450 | 479 | 450 | 479 | 2,500 | 479 |
| 2008-11-13 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2008-11-11 | 451 | 452 | 450 | 450 | 2,000 | 450 |
| 2008-11-10 | 449 | 450 | 449 | 450 | 1,000 | 450 |
| 2008-11-07 | 449 | 449 | 449 | 449 | 4,600 | 449 |
| 2008-11-06 | 449 | 450 | 449 | 449 | 3,100 | 449 |
| 2008-11-05 | 449 | 452 | 449 | 449 | 2,500 | 449 |
| 2008-11-04 | 446 | 446 | 446 | 446 | 400 | 446 |
| 2008-10-31 | 362 | 391 | 362 | 391 | 500 | 391 |
| 2008-10-30 | 371 | 371 | 361 | 361 | 700 | 361 |
| 2008-10-29 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2008-10-28 | 401 | 401 | 396 | 400 | 3,300 | 400 |
| 2008-10-24 | 474 | 474 | 474 | 474 | 4,900 | 474 |
| 2008-10-23 | 444 | 474 | 444 | 474 | 600 | 474 |
| 2008-10-22 | 479 | 485 | 479 | 480 | 2,100 | 480 |
| 2008-10-20 | 479 | 479 | 479 | 479 | 300 | 479 |
| 2008-10-17 | 476 | 476 | 475 | 475 | 6,000 | 475 |
| 2008-10-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-10-15 | 475 | 475 | 475 | 475 | 2,600 | 475 |
| 2008-10-14 | 430 | 475 | 430 | 475 | 1,500 | 475 |
| 2008-10-10 | 406 | 408 | 406 | 406 | 1,200 | 406 |
| 2008-10-09 | 479 | 480 | 479 | 479 | 1,200 | 479 |
| 2008-10-08 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2008-10-07 | 502 | 502 | 502 | 502 | 2,400 | 502 |
| 2008-10-06 | 503 | 503 | 502 | 502 | 1,100 | 502 |
| 2008-10-03 | 503 | 503 | 501 | 501 | 400 | 501 |
| 2008-10-02 | 525 | 525 | 501 | 501 | 500 | 501 |
| 2008-10-01 | 512 | 515 | 512 | 515 | 200 | 515 |
| 2008-09-30 | 550 | 550 | 550 | 550 | 1,100 | 550 |
| 2008-09-29 | 550 | 550 | 550 | 550 | 3,600 | 550 |
| 2008-09-26 | 550 | 550 | 550 | 550 | 1,600 | 550 |
| 2008-09-25 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2008-09-24 | 556 | 560 | 555 | 560 | 2,100 | 560 |
| 2008-09-22 | 545 | 555 | 545 | 555 | 400 | 555 |
| 2008-09-18 | 548 | 548 | 548 | 548 | 1,200 | 548 |
| 2008-09-17 | 578 | 578 | 578 | 578 | 3,500 | 578 |
| 2008-09-16 | 578 | 580 | 578 | 578 | 4,000 | 578 |
| 2008-09-12 | 560 | 578 | 560 | 578 | 1,700 | 578 |
| 2008-09-10 | 570 | 571 | 561 | 561 | 700 | 561 |
| 2008-09-09 | 580 | 580 | 569 | 569 | 300 | 569 |
| 2008-09-08 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2008-09-05 | 596 | 600 | 596 | 596 | 5,000 | 596 |
| 2008-09-04 | 596 | 596 | 596 | 596 | 500 | 596 |
| 2008-09-03 | 597 | 597 | 596 | 596 | 600 | 596 |
| 2008-09-02 | 596 | 596 | 596 | 596 | 500 | 596 |
| 2008-09-01 | 596 | 596 | 596 | 596 | 500 | 596 |
| 2008-08-29 | 596 | 596 | 596 | 596 | 600 | 596 |
| 2008-08-28 | 596 | 596 | 596 | 596 | 800 | 596 |
| 2008-08-27 | 586 | 586 | 586 | 586 | 500 | 586 |
| 2008-08-26 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2008-08-25 | 615 | 615 | 566 | 566 | 4,900 | 566 |
| 2008-08-22 | 615 | 615 | 615 | 615 | 2,200 | 615 |
| 2008-08-21 | 615 | 615 | 608 | 615 | 800 | 615 |
| 2008-08-20 | 620 | 620 | 615 | 615 | 600 | 615 |
| 2008-08-19 | 620 | 620 | 620 | 620 | 1,700 | 620 |
| 2008-08-18 | 620 | 620 | 620 | 620 | 600 | 620 |
| 2008-08-15 | 620 | 620 | 620 | 620 | 10,100 | 620 |
| 2008-08-14 | 609 | 630 | 609 | 630 | 3,600 | 630 |
| 2008-08-13 | 620 | 620 | 603 | 603 | 600 | 603 |
| 2008-08-12 | 617 | 617 | 617 | 617 | 1,600 | 617 |
| 2008-08-11 | 617 | 617 | 616 | 616 | 700 | 616 |
| 2008-08-08 | 617 | 617 | 617 | 617 | 2,200 | 617 |
| 2008-08-06 | 610 | 615 | 610 | 615 | 600 | 615 |
| 2008-08-05 | 602 | 602 | 602 | 602 | 700 | 602 |
| 2008-08-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-08-01 | 651 | 651 | 651 | 651 | 200 | 651 |
| 2008-07-31 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2008-07-30 | 745 | 745 | 668 | 668 | 12,800 | 668 |
| 2008-07-29 | 720 | 745 | 720 | 745 | 7,100 | 745 |
| 2008-07-28 | 700 | 720 | 700 | 720 | 1,700 | 720 |
| 2008-07-25 | 680 | 700 | 672 | 700 | 500 | 700 |
| 2008-07-24 | 650 | 670 | 650 | 670 | 1,000 | 670 |
| 2008-07-23 | 660 | 660 | 649 | 649 | 800 | 649 |
| 2008-07-22 | 652 | 652 | 651 | 651 | 200 | 651 |
| 2008-07-18 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2008-07-17 | 643 | 643 | 643 | 643 | 100 | 643 |
| 2008-07-15 | 640 | 640 | 640 | 640 | 4,900 | 640 |
| 2008-07-14 | 610 | 640 | 610 | 640 | 3,200 | 640 |
| 2008-07-11 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2008-07-10 | 650 | 660 | 650 | 660 | 1,000 | 660 |
| 2008-07-09 | 647 | 647 | 647 | 647 | 800 | 647 |
| 2008-07-07 | 647 | 650 | 647 | 647 | 3,900 | 647 |
| 2008-07-04 | 621 | 647 | 620 | 647 | 3,400 | 647 |
| 2008-07-03 | 610 | 610 | 580 | 580 | 600 | 580 |
| 2008-07-01 | 625 | 630 | 625 | 625 | 1,400 | 625 |
| 2008-06-30 | 600 | 625 | 600 | 625 | 3,400 | 625 |
| 2008-06-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-06-25 | 587 | 587 | 585 | 585 | 6,300 | 585 |
| 2008-06-23 | 610 | 610 | 582 | 582 | 1,100 | 582 |
| 2008-06-20 | 617 | 650 | 617 | 634 | 1,500 | 634 |
| 2008-06-19 | 613 | 613 | 610 | 610 | 200 | 610 |
| 2008-06-18 | 610 | 610 | 608 | 608 | 3,200 | 608 |
| 2008-06-17 | 610 | 610 | 608 | 608 | 1,400 | 608 |
| 2008-06-16 | 600 | 605 | 600 | 600 | 2,600 | 600 |
| 2008-06-13 | 590 | 600 | 590 | 600 | 800 | 600 |
| 2008-06-12 | 589 | 589 | 589 | 589 | 200 | 589 |
| 2008-06-11 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-06-10 | 588 | 588 | 587 | 587 | 300 | 587 |
| 2008-06-09 | 587 | 587 | 587 | 587 | 1,700 | 587 |
| 2008-06-06 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2008-06-05 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2008-06-04 | 585 | 585 | 585 | 585 | 400 | 585 |
| 2008-06-03 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2008-06-02 | 580 | 585 | 580 | 585 | 200 | 585 |
| 2008-05-30 | 585 | 588 | 585 | 588 | 200 | 588 |
| 2008-05-29 | 595 | 595 | 581 | 583 | 2,200 | 583 |
| 2008-05-28 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2008-05-27 | 595 | 595 | 580 | 590 | 5,900 | 590 |
| 2008-05-26 | 583 | 595 | 583 | 595 | 2,100 | 595 |
| 2008-05-23 | 584 | 584 | 583 | 583 | 2,800 | 583 |
| 2008-05-22 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2008-05-21 | 591 | 592 | 590 | 592 | 2,100 | 592 |
| 2008-05-20 | 592 | 592 | 590 | 592 | 800 | 592 |
| 2008-05-19 | 610 | 610 | 598 | 598 | 1,400 | 598 |
| 2008-05-16 | 580 | 600 | 580 | 600 | 6,300 | 600 |
| 2008-05-15 | 574 | 580 | 574 | 580 | 4,700 | 580 |
| 2008-05-14 | 562 | 575 | 550 | 574 | 5,400 | 574 |
| 2008-05-13 | 525 | 534 | 525 | 534 | 1,600 | 534 |
| 2008-05-12 | 518 | 534 | 518 | 521 | 1,600 | 521 |
| 2008-05-09 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2008-05-08 | 535 | 536 | 535 | 535 | 1,200 | 535 |
| 2008-05-07 | 550 | 550 | 549 | 550 | 1,300 | 550 |
| 2008-04-30 | 544 | 545 | 544 | 545 | 500 | 545 |
| 2008-04-28 | 549 | 549 | 544 | 544 | 1,100 | 544 |
| 2008-04-25 | 542 | 543 | 542 | 543 | 200 | 543 |
| 2008-04-24 | 540 | 540 | 540 | 540 | 400 | 540 |
| 2008-04-23 | 557 | 557 | 557 | 557 | 2,600 | 557 |
| 2008-04-22 | 559 | 559 | 559 | 559 | 700 | 559 |
| 2008-04-21 | 564 | 569 | 564 | 569 | 300 | 569 |
| 2008-04-18 | 555 | 564 | 554 | 564 | 700 | 564 |
| 2008-04-17 | 555 | 555 | 554 | 554 | 1,500 | 554 |
| 2008-04-16 | 544 | 555 | 544 | 555 | 5,500 | 555 |
| 2008-04-15 | 536 | 544 | 536 | 544 | 1,300 | 544 |
| 2008-04-14 | 525 | 535 | 525 | 535 | 500 | 535 |
| 2008-04-11 | 535 | 535 | 521 | 535 | 5,800 | 535 |
| 2008-04-10 | 530 | 535 | 522 | 535 | 1,800 | 535 |
| 2008-04-09 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-04-08 | 534 | 546 | 534 | 546 | 1,600 | 546 |
| 2008-04-07 | 534 | 534 | 534 | 534 | 200 | 534 |
| 2008-04-04 | 533 | 533 | 533 | 533 | 1,100 | 533 |
| 2008-04-03 | 530 | 540 | 530 | 533 | 1,200 | 533 |
| 2008-04-02 | 551 | 552 | 539 | 539 | 1,700 | 539 |
| 2008-04-01 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2008-03-31 | 573 | 574 | 573 | 574 | 3,000 | 574 |
| 2008-03-28 | 570 | 573 | 570 | 573 | 1,800 | 573 |
| 2008-03-27 | 578 | 578 | 570 | 570 | 300 | 570 |
| 2008-03-25 | 574 | 584 | 574 | 584 | 900 | 584 |
| 2008-03-24 | 585 | 585 | 574 | 574 | 1,200 | 574 |
| 2008-03-21 | 571 | 591 | 571 | 591 | 2,500 | 591 |
| 2008-03-19 | 590 | 590 | 573 | 590 | 1,100 | 590 |
| 2008-03-18 | 590 | 600 | 570 | 570 | 1,800 | 570 |
| 2008-03-17 | 590 | 590 | 590 | 590 | 6,200 | 590 |
| 2008-03-14 | 599 | 599 | 590 | 590 | 600 | 590 |
| 2008-03-13 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2008-03-12 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2008-03-11 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2008-03-10 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2008-03-07 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2008-03-06 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2008-03-05 | 601 | 601 | 601 | 601 | 1,600 | 601 |
| 2008-03-04 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2008-03-03 | 601 | 601 | 581 | 601 | 600 | 601 |
| 2008-02-29 | 610 | 619 | 600 | 601 | 3,900 | 601 |
| 2008-02-28 | 620 | 620 | 610 | 610 | 900 | 610 |
| 2008-02-27 | 599 | 620 | 599 | 620 | 1,500 | 620 |
| 2008-02-26 | 598 | 598 | 598 | 598 | 2,100 | 598 |
| 2008-02-25 | 585 | 599 | 585 | 598 | 2,200 | 598 |
| 2008-02-22 | 582 | 585 | 582 | 585 | 1,100 | 585 |
| 2008-02-21 | 580 | 585 | 580 | 580 | 1,900 | 580 |
| 2008-02-20 | 585 | 585 | 580 | 580 | 600 | 580 |
| 2008-02-19 | 584 | 584 | 580 | 580 | 4,100 | 580 |
| 2008-02-18 | 583 | 585 | 583 | 583 | 1,900 | 583 |
| 2008-02-15 | 584 | 585 | 583 | 583 | 8,300 | 583 |
| 2008-02-14 | 575 | 583 | 572 | 583 | 1,000 | 583 |
| 2008-02-13 | 576 | 578 | 575 | 578 | 700 | 578 |
| 2008-02-12 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2008-02-08 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-02-07 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2008-02-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2008-02-01 | 590 | 590 | 585 | 585 | 1,900 | 585 |
| 2008-01-30 | 599 | 599 | 585 | 585 | 500 | 585 |
| 2008-01-29 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-01-28 | 585 | 599 | 582 | 582 | 4,100 | 582 |
| 2008-01-25 | 572 | 572 | 571 | 572 | 4,300 | 572 |
| 2008-01-24 | 579 | 579 | 571 | 571 | 500 | 571 |
| 2008-01-23 | 584 | 599 | 571 | 571 | 1,200 | 571 |
| 2008-01-22 | 585 | 585 | 570 | 570 | 1,700 | 570 |
| 2008-01-21 | 613 | 613 | 600 | 600 | 1,500 | 600 |
| 2008-01-18 | 600 | 603 | 600 | 603 | 3,000 | 603 |
| 2008-01-17 | 590 | 600 | 584 | 596 | 900 | 596 |
| 2008-01-16 | 656 | 656 | 630 | 630 | 2,700 | 630 |
| 2008-01-15 | 670 | 674 | 655 | 655 | 3,800 | 655 |
| 2008-01-11 | 656 | 656 | 650 | 655 | 1,100 | 655 |
| 2008-01-09 | 675 | 675 | 671 | 672 | 900 | 672 |
| 2008-01-08 | 695 | 695 | 695 | 695 | 400 | 695 |
| 2008-01-07 | 705 | 706 | 705 | 705 | 400 | 705 |
| 2008-01-04 | 732 | 732 | 732 | 732 | 900 | 732 |
分割・併合履歴 ： なし
