3024 クリエイト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 551 | 560 | 551 | 560 | 1,000 | 560 |
| 2009-12-28 | 550 | 570 | 550 | 570 | 1,100 | 570 |
| 2009-12-25 | 609 | 610 | 590 | 590 | 9,600 | 590 |
| 2009-12-24 | 600 | 609 | 595 | 609 | 1,700 | 609 |
| 2009-12-22 | 575 | 605 | 575 | 601 | 3,900 | 601 |
| 2009-12-21 | 573 | 590 | 573 | 590 | 600 | 590 |
| 2009-12-18 | 551 | 573 | 551 | 573 | 300 | 573 |
| 2009-12-17 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 2009-12-16 | 513 | 545 | 513 | 545 | 1,300 | 545 |
| 2009-12-15 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2009-12-11 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2009-12-10 | 530 | 531 | 530 | 531 | 1,900 | 531 |
| 2009-12-09 | 530 | 530 | 530 | 530 | 8,100 | 530 |
| 2009-12-08 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-12-07 | 490 | 500 | 490 | 500 | 3,200 | 500 |
| 2009-12-03 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2009-12-02 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2009-12-01 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2009-11-30 | 470 | 470 | 470 | 470 | 900 | 470 |
| 2009-11-27 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-11-25 | 520 | 520 | 520 | 520 | 4,300 | 520 |
| 2009-11-24 | 520 | 520 | 520 | 520 | 400 | 520 |
| 2009-11-19 | 550 | 550 | 550 | 550 | 4,400 | 550 |
| 2009-11-18 | 515 | 550 | 515 | 550 | 4,000 | 550 |
| 2009-11-17 | 503 | 515 | 503 | 515 | 1,100 | 515 |
| 2009-11-16 | 502 | 502 | 502 | 502 | 3,600 | 502 |
| 2009-11-13 | 510 | 520 | 500 | 502 | 1,300 | 502 |
| 2009-11-12 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-11-09 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-11-04 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2009-11-02 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-10-30 | 492 | 492 | 479 | 479 | 1,000 | 479 |
| 2009-10-29 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2009-10-27 | 582 | 582 | 520 | 520 | 8,800 | 520 |
| 2009-10-26 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2009-10-23 | 543 | 567 | 543 | 567 | 600 | 567 |
| 2009-10-22 | 543 | 543 | 543 | 543 | 300 | 543 |
| 2009-10-21 | 520 | 520 | 516 | 516 | 200 | 516 |
| 2009-10-20 | 561 | 561 | 527 | 554 | 12,200 | 554 |
| 2009-10-19 | 555 | 560 | 527 | 560 | 500 | 560 |
| 2009-10-16 | 516 | 526 | 515 | 526 | 7,600 | 526 |
| 2009-10-15 | 498 | 515 | 490 | 515 | 7,200 | 515 |
| 2009-10-14 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2009-10-13 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2009-10-08 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2009-10-07 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2009-10-06 | 475 | 476 | 475 | 476 | 3,400 | 476 |
| 2009-10-05 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2009-10-02 | 464 | 464 | 460 | 460 | 200 | 460 |
| 2009-10-01 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2009-09-30 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2009-09-29 | 490 | 490 | 489 | 489 | 800 | 489 |
| 2009-09-25 | 489 | 489 | 489 | 489 | 300 | 489 |
| 2009-09-24 | 482 | 493 | 482 | 493 | 900 | 493 |
| 2009-09-18 | 487 | 487 | 470 | 470 | 300 | 470 |
| 2009-09-17 | 465 | 470 | 460 | 470 | 500 | 470 |
| 2009-09-16 | 450 | 455 | 450 | 455 | 200 | 455 |
| 2009-09-15 | 430 | 447 | 430 | 447 | 1,200 | 447 |
| 2009-09-14 | 416 | 430 | 416 | 430 | 500 | 430 |
| 2009-09-11 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-09-10 | 426 | 426 | 426 | 426 | 300 | 426 |
| 2009-09-08 | 425 | 425 | 421 | 421 | 200 | 421 |
| 2009-09-07 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2009-09-04 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-09-03 | 395 | 410 | 395 | 410 | 400 | 410 |
| 2009-09-01 | 393 | 393 | 393 | 393 | 200 | 393 |
| 2009-08-31 | 408 | 408 | 408 | 408 | 1,100 | 408 |
| 2009-08-28 | 408 | 408 | 408 | 408 | 200 | 408 |
| 2009-08-26 | 433 | 433 | 408 | 408 | 200 | 408 |
| 2009-08-25 | 408 | 408 | 408 | 408 | 3,800 | 408 |
| 2009-08-24 | 393 | 408 | 388 | 408 | 3,100 | 408 |
| 2009-08-19 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2009-08-18 | 412 | 412 | 385 | 386 | 1,100 | 386 |
| 2009-08-17 | 424 | 424 | 420 | 420 | 10,000 | 420 |
| 2009-08-14 | 425 | 425 | 415 | 424 | 2,200 | 424 |
| 2009-08-13 | 410 | 430 | 410 | 425 | 600 | 425 |
| 2009-08-12 | 409 | 410 | 409 | 410 | 200 | 410 |
| 2009-08-11 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2009-08-10 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2009-08-07 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2009-08-06 | 385 | 385 | 382 | 383 | 4,800 | 383 |
| 2009-08-04 | 400 | 400 | 380 | 380 | 1,100 | 380 |
| 2009-08-03 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2009-07-29 | 413 | 413 | 413 | 413 | 400 | 413 |
| 2009-07-28 | 420 | 428 | 413 | 428 | 600 | 428 |
| 2009-07-27 | 460 | 460 | 425 | 429 | 1,700 | 429 |
| 2009-07-24 | 462 | 462 | 460 | 460 | 5,300 | 460 |
| 2009-07-23 | 460 | 463 | 460 | 462 | 800 | 462 |
| 2009-07-22 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-07-21 | 450 | 462 | 441 | 462 | 500 | 462 |
| 2009-07-17 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-07-15 | 453 | 453 | 450 | 450 | 11,300 | 450 |
| 2009-07-14 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-07-13 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2009-07-10 | 439 | 450 | 439 | 450 | 500 | 450 |
| 2009-07-09 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2009-07-08 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2009-07-07 | 426 | 428 | 426 | 428 | 300 | 428 |
| 2009-07-06 | 426 | 426 | 425 | 425 | 3,400 | 425 |
| 2009-07-03 | 427 | 427 | 425 | 425 | 10,500 | 425 |
| 2009-07-02 | 422 | 425 | 422 | 425 | 500 | 425 |
| 2009-07-01 | 421 | 422 | 421 | 422 | 200 | 422 |
| 2009-06-30 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2009-06-29 | 417 | 417 | 417 | 417 | 5,800 | 417 |
| 2009-06-26 | 417 | 421 | 417 | 417 | 8,400 | 417 |
| 2009-06-25 | 394 | 417 | 394 | 417 | 6,400 | 417 |
| 2009-06-24 | 392 | 392 | 392 | 392 | 200 | 392 |
| 2009-06-23 | 393 | 393 | 393 | 393 | 200 | 393 |
| 2009-06-22 | 395 | 396 | 393 | 393 | 2,000 | 393 |
| 2009-06-19 | 400 | 401 | 392 | 392 | 1,100 | 392 |
| 2009-06-18 | 400 | 400 | 400 | 400 | 900 | 400 |
| 2009-06-17 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-06-16 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2009-06-15 | 400 | 400 | 400 | 400 | 11,100 | 400 |
| 2009-06-12 | 400 | 409 | 400 | 409 | 1,600 | 409 |
| 2009-06-11 | 397 | 397 | 397 | 397 | 600 | 397 |
| 2009-06-08 | 402 | 402 | 396 | 397 | 4,600 | 397 |
| 2009-06-05 | 393 | 405 | 393 | 405 | 700 | 405 |
| 2009-06-03 | 407 | 407 | 407 | 407 | 1,300 | 407 |
| 2009-06-02 | 372 | 372 | 372 | 372 | 100 | 372 |
| 2009-06-01 | 372 | 372 | 372 | 372 | 100 | 372 |
| 2009-05-28 | 374 | 374 | 374 | 374 | 200 | 374 |
| 2009-05-26 | 374 | 384 | 374 | 384 | 700 | 384 |
| 2009-05-25 | 369 | 369 | 369 | 369 | 10,600 | 369 |
| 2009-05-18 | 369 | 369 | 369 | 369 | 10,500 | 369 |
| 2009-05-15 | 363 | 369 | 363 | 369 | 1,500 | 369 |
| 2009-05-14 | 360 | 360 | 353 | 358 | 700 | 358 |
| 2009-05-01 | 369 | 369 | 369 | 369 | 4,100 | 369 |
| 2009-04-30 | 369 | 369 | 369 | 369 | 1,500 | 369 |
| 2009-04-28 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2009-04-27 | 369 | 369 | 367 | 367 | 4,300 | 367 |
| 2009-04-24 | 367 | 369 | 367 | 369 | 3,400 | 369 |
| 2009-04-23 | 369 | 369 | 345 | 367 | 7,600 | 367 |
| 2009-04-17 | 390 | 400 | 390 | 400 | 800 | 400 |
| 2009-04-16 | 393 | 393 | 370 | 387 | 5,900 | 387 |
| 2009-04-15 | 403 | 403 | 403 | 403 | 10,800 | 403 |
| 2009-04-14 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2009-04-08 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2009-04-06 | 415 | 415 | 415 | 415 | 1,200 | 415 |
| 2009-04-03 | 416 | 416 | 415 | 415 | 3,100 | 415 |
| 2009-03-31 | 421 | 421 | 415 | 415 | 10,800 | 415 |
| 2009-03-30 | 420 | 421 | 420 | 420 | 500 | 420 |
| 2009-03-26 | 420 | 420 | 420 | 420 | 1,900 | 420 |
| 2009-03-25 | 404 | 425 | 404 | 425 | 2,900 | 425 |
| 2009-03-24 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2009-03-23 | 399 | 399 | 399 | 399 | 2,800 | 399 |
| 2009-03-19 | 401 | 401 | 399 | 399 | 500 | 399 |
| 2009-03-18 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-03-16 | 431 | 431 | 431 | 431 | 9,700 | 431 |
| 2009-03-13 | 431 | 435 | 415 | 425 | 2,500 | 425 |
| 2009-03-12 | 416 | 430 | 415 | 430 | 1,700 | 430 |
| 2009-03-10 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-03-06 | 416 | 416 | 415 | 415 | 200 | 415 |
| 2009-03-05 | 402 | 415 | 400 | 415 | 4,900 | 415 |
| 2009-03-04 | 410 | 410 | 400 | 400 | 1,300 | 400 |
| 2009-03-03 | 437 | 437 | 412 | 413 | 2,500 | 413 |
| 2009-02-26 | 437 | 437 | 437 | 437 | 1,200 | 437 |
| 2009-02-25 | 437 | 437 | 437 | 437 | 5,600 | 437 |
| 2009-02-24 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2009-02-23 | 437 | 437 | 437 | 437 | 200 | 437 |
| 2009-02-20 | 437 | 441 | 437 | 437 | 6,400 | 437 |
| 2009-02-19 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2009-02-17 | 437 | 437 | 437 | 437 | 500 | 437 |
| 2009-02-16 | 435 | 436 | 435 | 436 | 4,200 | 436 |
| 2009-02-13 | 437 | 437 | 425 | 435 | 2,500 | 435 |
| 2009-02-12 | 426 | 438 | 426 | 438 | 700 | 438 |
| 2009-02-10 | 440 | 440 | 425 | 425 | 5,000 | 425 |
| 2009-02-09 | 424 | 425 | 424 | 425 | 1,000 | 425 |
| 2009-02-06 | 414 | 424 | 414 | 424 | 1,000 | 424 |
| 2009-02-04 | 406 | 407 | 406 | 407 | 900 | 407 |
| 2009-02-03 | 392 | 401 | 392 | 401 | 2,600 | 401 |
| 2009-02-02 | 412 | 415 | 392 | 412 | 4,300 | 412 |
| 2009-01-30 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2009-01-29 | 466 | 467 | 466 | 467 | 800 | 467 |
| 2009-01-26 | 511 | 511 | 511 | 511 | 4,200 | 511 |
| 2009-01-23 | 494 | 500 | 494 | 500 | 1,900 | 500 |
| 2009-01-21 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2009-01-20 | 494 | 494 | 493 | 493 | 2,000 | 493 |
| 2009-01-19 | 493 | 493 | 493 | 493 | 200 | 493 |
| 2009-01-16 | 494 | 494 | 493 | 493 | 800 | 493 |
| 2009-01-15 | 493 | 493 | 493 | 493 | 5,700 | 493 |
| 2009-01-14 | 492 | 493 | 492 | 493 | 700 | 493 |
| 2009-01-13 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2009-01-07 | 512 | 512 | 512 | 512 | 800 | 512 |
| 2009-01-06 | 512 | 512 | 512 | 512 | 800 | 512 |
| 2009-01-05 | 512 | 512 | 512 | 512 | 1,300 | 512 |
分割・併合履歴 ： なし
