3024 クリエイト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 577 | 584 | 577 | 584 | 7,200 | 584 |
| 2015-12-25 | 575 | 580 | 575 | 577 | 1,300 | 577 |
| 2015-12-24 | 579 | 580 | 575 | 575 | 700 | 575 |
| 2015-12-22 | 580 | 582 | 562 | 572 | 2,300 | 572 |
| 2015-12-21 | 573 | 578 | 562 | 578 | 1,600 | 578 |
| 2015-12-18 | 576 | 576 | 576 | 576 | 1,100 | 576 |
| 2015-12-17 | 580 | 580 | 576 | 576 | 700 | 576 |
| 2015-12-16 | 589 | 590 | 589 | 590 | 11,500 | 590 |
| 2015-12-15 | 583 | 589 | 583 | 589 | 1,300 | 589 |
| 2015-12-14 | 582 | 582 | 582 | 582 | 400 | 582 |
| 2015-12-11 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2015-12-10 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2015-12-09 | 584 | 585 | 583 | 585 | 300 | 585 |
| 2015-12-08 | 587 | 587 | 580 | 580 | 1,100 | 580 |
| 2015-12-07 | 584 | 584 | 584 | 584 | 600 | 584 |
| 2015-12-04 | 590 | 590 | 590 | 590 | 6,500 | 590 |
| 2015-12-03 | 590 | 590 | 584 | 590 | 1,500 | 590 |
| 2015-12-02 | 585 | 588 | 583 | 585 | 2,300 | 585 |
| 2015-12-01 | 579 | 585 | 579 | 580 | 1,800 | 580 |
| 2015-11-30 | 568 | 578 | 568 | 578 | 300 | 578 |
| 2015-11-26 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2015-11-25 | 580 | 588 | 580 | 588 | 1,100 | 588 |
| 2015-11-19 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2015-11-18 | 584 | 585 | 572 | 572 | 8,500 | 572 |
| 2015-11-17 | 580 | 585 | 580 | 585 | 200 | 585 |
| 2015-11-16 | 565 | 570 | 565 | 570 | 2,000 | 570 |
| 2015-11-13 | 560 | 565 | 560 | 565 | 1,600 | 565 |
| 2015-11-11 | 569 | 569 | 569 | 569 | 300 | 569 |
| 2015-11-10 | 560 | 569 | 552 | 569 | 1,600 | 569 |
| 2015-11-06 | 570 | 570 | 560 | 560 | 900 | 560 |
| 2015-11-05 | 573 | 573 | 573 | 573 | 1,600 | 573 |
| 2015-11-04 | 580 | 580 | 573 | 573 | 700 | 573 |
| 2015-10-30 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2015-10-29 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2015-10-28 | 552 | 559 | 552 | 559 | 1,900 | 559 |
| 2015-10-27 | 570 | 570 | 560 | 560 | 700 | 560 |
| 2015-10-26 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2015-10-23 | 570 | 570 | 560 | 560 | 3,700 | 560 |
| 2015-10-20 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2015-10-19 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2015-10-16 | 569 | 570 | 569 | 570 | 10,100 | 570 |
| 2015-10-15 | 561 | 563 | 561 | 563 | 800 | 563 |
| 2015-10-14 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2015-10-13 | 560 | 580 | 560 | 561 | 600 | 561 |
| 2015-10-09 | 560 | 579 | 559 | 563 | 1,200 | 563 |
| 2015-10-08 | 569 | 569 | 569 | 569 | 300 | 569 |
| 2015-10-07 | 579 | 579 | 579 | 579 | 1,700 | 579 |
| 2015-10-06 | 551 | 580 | 551 | 580 | 800 | 580 |
| 2015-10-05 | 541 | 541 | 541 | 541 | 400 | 541 |
| 2015-09-29 | 541 | 541 | 541 | 541 | 3,100 | 541 |
| 2015-09-28 | 561 | 561 | 561 | 561 | 500 | 561 |
| 2015-09-25 | 565 | 565 | 565 | 565 | 1,700 | 565 |
| 2015-09-24 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2015-09-17 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2015-09-16 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2015-09-15 | 560 | 560 | 560 | 560 | 6,600 | 560 |
| 2015-09-14 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2015-09-10 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2015-09-09 | 540 | 545 | 540 | 545 | 500 | 545 |
| 2015-09-07 | 540 | 540 | 540 | 540 | 3,600 | 540 |
| 2015-09-04 | 551 | 552 | 540 | 540 | 4,900 | 540 |
| 2015-09-03 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2015-09-02 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2015-08-27 | 555 | 560 | 535 | 536 | 2,100 | 536 |
| 2015-08-26 | 570 | 570 | 565 | 565 | 1,600 | 565 |
| 2015-08-25 | 570 | 571 | 570 | 571 | 3,200 | 571 |
| 2015-08-24 | 570 | 570 | 570 | 570 | 900 | 570 |
| 2015-08-21 | 589 | 591 | 588 | 591 | 2,800 | 591 |
| 2015-08-20 | 579 | 579 | 579 | 579 | 200 | 579 |
| 2015-08-18 | 585 | 586 | 585 | 586 | 400 | 586 |
| 2015-08-17 | 579 | 579 | 579 | 579 | 6,900 | 579 |
| 2015-08-14 | 579 | 579 | 579 | 579 | 300 | 579 |
| 2015-08-12 | 579 | 583 | 579 | 579 | 700 | 579 |
| 2015-08-11 | 580 | 580 | 579 | 579 | 500 | 579 |
| 2015-08-10 | 579 | 579 | 578 | 578 | 1,500 | 578 |
| 2015-08-07 | 590 | 590 | 578 | 580 | 1,100 | 580 |
| 2015-08-06 | 586 | 586 | 582 | 582 | 2,300 | 582 |
| 2015-08-05 | 582 | 585 | 582 | 585 | 700 | 585 |
| 2015-08-04 | 583 | 583 | 582 | 582 | 500 | 582 |
| 2015-08-03 | 585 | 597 | 582 | 597 | 800 | 597 |
| 2015-07-31 | 590 | 595 | 590 | 595 | 200 | 595 |
| 2015-07-30 | 590 | 590 | 582 | 582 | 300 | 582 |
| 2015-07-29 | 589 | 589 | 586 | 589 | 600 | 589 |
| 2015-07-28 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2015-07-27 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 2015-07-24 | 588 | 589 | 585 | 585 | 5,200 | 585 |
| 2015-07-23 | 588 | 588 | 588 | 588 | 300 | 588 |
| 2015-07-16 | 590 | 598 | 590 | 598 | 400 | 598 |
| 2015-07-15 | 592 | 592 | 584 | 584 | 14,900 | 584 |
| 2015-07-14 | 595 | 596 | 595 | 596 | 800 | 596 |
| 2015-07-13 | 591 | 595 | 591 | 595 | 1,600 | 595 |
| 2015-07-09 | 587 | 590 | 586 | 586 | 600 | 586 |
| 2015-07-08 | 590 | 593 | 587 | 587 | 1,000 | 587 |
| 2015-07-07 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2015-07-06 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2015-07-03 | 593 | 593 | 593 | 593 | 6,300 | 593 |
| 2015-07-02 | 594 | 594 | 594 | 594 | 300 | 594 |
| 2015-07-01 | 592 | 594 | 592 | 594 | 300 | 594 |
| 2015-06-30 | 582 | 591 | 582 | 591 | 1,000 | 591 |
| 2015-06-29 | 581 | 591 | 581 | 591 | 3,700 | 591 |
| 2015-06-26 | 594 | 594 | 594 | 594 | 200 | 594 |
| 2015-06-25 | 596 | 596 | 588 | 588 | 13,600 | 588 |
| 2015-06-24 | 593 | 595 | 590 | 595 | 1,600 | 595 |
| 2015-06-23 | 595 | 595 | 595 | 595 | 600 | 595 |
| 2015-06-22 | 598 | 598 | 586 | 592 | 3,300 | 592 |
| 2015-06-19 | 590 | 590 | 587 | 587 | 1,600 | 587 |
| 2015-06-17 | 594 | 594 | 594 | 594 | 100 | 594 |
| 2015-06-16 | 598 | 598 | 586 | 586 | 1,800 | 586 |
| 2015-06-15 | 600 | 600 | 600 | 600 | 6,700 | 600 |
| 2015-06-12 | 596 | 601 | 595 | 601 | 3,000 | 601 |
| 2015-06-11 | 595 | 597 | 595 | 597 | 200 | 597 |
| 2015-06-10 | 592 | 595 | 592 | 595 | 800 | 595 |
| 2015-06-09 | 591 | 592 | 591 | 591 | 2,700 | 591 |
| 2015-06-08 | 600 | 600 | 582 | 591 | 3,100 | 591 |
| 2015-06-05 | 601 | 602 | 601 | 601 | 1,800 | 601 |
| 2015-06-04 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2015-06-02 | 605 | 605 | 596 | 601 | 1,200 | 601 |
| 2015-06-01 | 595 | 598 | 595 | 598 | 300 | 598 |
| 2015-05-29 | 597 | 597 | 595 | 595 | 2,200 | 595 |
| 2015-05-28 | 600 | 600 | 598 | 598 | 4,300 | 598 |
| 2015-05-27 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2015-05-25 | 606 | 606 | 605 | 605 | 3,600 | 605 |
| 2015-05-20 | 613 | 613 | 605 | 605 | 800 | 605 |
| 2015-05-19 | 613 | 613 | 608 | 608 | 500 | 608 |
| 2015-05-18 | 607 | 610 | 607 | 607 | 500 | 607 |
| 2015-05-15 | 607 | 608 | 607 | 607 | 9,300 | 607 |
| 2015-05-14 | 608 | 610 | 601 | 607 | 3,400 | 607 |
| 2015-05-13 | 614 | 614 | 607 | 607 | 3,900 | 607 |
| 2015-05-11 | 606 | 606 | 606 | 606 | 300 | 606 |
| 2015-05-08 | 614 | 614 | 606 | 606 | 3,000 | 606 |
| 2015-05-07 | 605 | 605 | 603 | 604 | 1,800 | 604 |
| 2015-05-01 | 615 | 615 | 615 | 615 | 4,700 | 615 |
| 2015-04-30 | 609 | 615 | 609 | 615 | 1,800 | 615 |
| 2015-04-28 | 606 | 606 | 606 | 606 | 300 | 606 |
| 2015-04-27 | 606 | 606 | 606 | 606 | 1,900 | 606 |
| 2015-04-24 | 601 | 606 | 601 | 606 | 400 | 606 |
| 2015-04-23 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2015-04-22 | 601 | 601 | 601 | 601 | 300 | 601 |
| 2015-04-20 | 601 | 601 | 601 | 601 | 400 | 601 |
| 2015-04-17 | 610 | 610 | 601 | 601 | 1,800 | 601 |
| 2015-04-15 | 607 | 608 | 607 | 608 | 6,400 | 608 |
| 2015-04-14 | 607 | 607 | 607 | 607 | 700 | 607 |
| 2015-04-13 | 609 | 609 | 604 | 604 | 1,000 | 604 |
| 2015-04-10 | 609 | 609 | 609 | 609 | 300 | 609 |
| 2015-04-09 | 609 | 610 | 609 | 610 | 500 | 610 |
| 2015-04-03 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2015-03-31 | 600 | 600 | 599 | 599 | 1,000 | 599 |
| 2015-03-30 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2015-03-27 | 598 | 598 | 598 | 598 | 500 | 598 |
| 2015-03-26 | 606 | 606 | 606 | 606 | 1,700 | 606 |
| 2015-03-25 | 606 | 606 | 606 | 606 | 700 | 606 |
| 2015-03-23 | 606 | 606 | 606 | 606 | 200 | 606 |
| 2015-03-20 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2015-03-16 | 600 | 615 | 600 | 615 | 7,200 | 615 |
| 2015-03-13 | 600 | 600 | 599 | 600 | 5,200 | 600 |
| 2015-03-12 | 609 | 609 | 609 | 609 | 900 | 609 |
| 2015-03-11 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2015-03-09 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2015-03-06 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2015-03-05 | 605 | 605 | 605 | 605 | 1,600 | 605 |
| 2015-03-04 | 599 | 605 | 599 | 605 | 700 | 605 |
| 2015-03-03 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2015-02-26 | 598 | 598 | 598 | 598 | 200 | 598 |
| 2015-02-25 | 599 | 599 | 599 | 599 | 3,100 | 599 |
| 2015-02-23 | 608 | 608 | 579 | 599 | 2,100 | 599 |
| 2015-02-17 | 604 | 604 | 604 | 604 | 7,100 | 604 |
| 2015-02-16 | 600 | 605 | 600 | 605 | 500 | 605 |
| 2015-02-13 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2015-02-12 | 594 | 603 | 594 | 595 | 1,900 | 595 |
| 2015-02-10 | 594 | 594 | 594 | 594 | 100 | 594 |
| 2015-02-09 | 595 | 595 | 593 | 593 | 2,200 | 593 |
| 2015-02-06 | 600 | 600 | 593 | 593 | 200 | 593 |
| 2015-02-05 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2015-02-03 | 593 | 593 | 593 | 593 | 600 | 593 |
| 2015-02-02 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2015-01-28 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2015-01-27 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2015-01-26 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2015-01-23 | 597 | 597 | 593 | 593 | 3,500 | 593 |
| 2015-01-20 | 590 | 597 | 590 | 597 | 9,000 | 597 |
| 2015-01-16 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2015-01-15 | 610 | 610 | 610 | 610 | 6,700 | 610 |
| 2015-01-14 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2015-01-13 | 609 | 610 | 609 | 610 | 600 | 610 |
| 2015-01-09 | 613 | 613 | 613 | 613 | 300 | 613 |
| 2015-01-08 | 608 | 615 | 608 | 615 | 800 | 615 |
| 2015-01-05 | 608 | 608 | 608 | 608 | 1,500 | 608 |
分割・併合履歴 ： なし
