3148 (株)クリエイトSDホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,799	1,804	1,774	1,777	18,400	592.33
2009-12-29	1,805	1,815	1,785	1,799	32,200	599.67
2009-12-28	1,780	1,819	1,766	1,806	40,400	602
2009-12-25	1,823	1,826	1,791	1,806	25,300	602
2009-12-24	1,783	1,805	1,754	1,805	39,800	601.67
2009-12-22	1,785	1,801	1,753	1,753	45,600	584.33
2009-12-21	1,826	1,828	1,781	1,788	49,600	596
2009-12-18	1,799	1,848	1,786	1,803	59,400	601
2009-12-17	1,828	1,847	1,798	1,798	30,300	599.33
2009-12-16	1,831	1,864	1,794	1,826	41,800	608.67
2009-12-15	1,811	1,829	1,788	1,806	23,800	602
2009-12-14	1,844	1,855	1,794	1,809	38,800	603
2009-12-11	1,865	1,867	1,803	1,836	36,800	612
2009-12-10	1,830	1,834	1,791	1,805	37,400	601.67
2009-12-09	1,838	1,849	1,774	1,809	53,100	603
2009-12-08	1,821	1,849	1,788	1,837	53,900	612.33
2009-12-07	1,857	1,861	1,809	1,820	65,100	606.67
2009-12-04	1,906	1,906	1,855	1,861	58,000	620.33
2009-12-03	1,960	1,970	1,905	1,930	25,400	643.33
2009-12-02	1,979	1,987	1,945	1,960	16,100	653.33
2009-12-01	1,988	2,000	1,923	1,968	26,500	656
2009-11-30	1,904	1,980	1,900	1,980	25,200	660
2009-11-27	1,920	1,920	1,875	1,903	7,600	634.33
2009-11-26	1,875	1,956	1,875	1,926	17,600	642
2009-11-25	1,889	1,895	1,859	1,892	21,800	630.67
2009-11-24	1,872	1,872	1,846	1,860	14,200	620
2009-11-20	1,834	1,867	1,834	1,854	15,200	618
2009-11-19	1,871	1,883	1,850	1,850	14,300	616.67
2009-11-18	1,879	1,885	1,863	1,871	11,800	623.67
2009-11-17	1,870	1,870	1,834	1,867	17,400	622.33
2009-11-16	1,876	1,890	1,846	1,852	7,300	617.33
2009-11-13	1,890	1,895	1,860	1,873	14,500	624.33
2009-11-12	1,899	1,924	1,870	1,875	13,000	625
2009-11-11	1,918	1,942	1,893	1,899	13,500	633
2009-11-10	1,919	1,932	1,891	1,899	54,400	633
2009-11-09	1,920	1,920	1,865	1,890	22,500	630
2009-11-06	2,025	2,030	1,900	1,924	30,900	641.33
2009-11-05	2,060	2,060	2,005	2,015	16,800	671.67
2009-11-04	2,060	2,060	2,030	2,035	10,200	678.33
2009-11-02	2,060	2,095	2,050	2,080	6,300	693.33
2009-10-30	2,085	2,135	2,070	2,085	18,700	695
2009-10-29	2,035	2,050	2,025	2,050	23,800	683.33
2009-10-28	2,030	2,060	2,025	2,060	9,600	686.67
2009-10-27	2,050	2,050	2,025	2,035	11,600	678.33
2009-10-26	2,065	2,065	2,030	2,050	7,900	683.33
2009-10-23	2,095	2,095	2,055	2,070	13,800	690
2009-10-22	2,030	2,075	2,025	2,075	8,400	691.67
2009-10-21	2,060	2,060	2,040	2,050	6,700	683.33
2009-10-20	2,050	2,070	2,040	2,060	17,200	686.67
2009-10-19	2,055	2,065	2,035	2,055	6,700	685
2009-10-16	2,110	2,115	2,040	2,055	21,400	685
2009-10-15	2,130	2,140	2,080	2,085	22,100	695
2009-10-14	2,165	2,165	2,100	2,100	18,900	700
2009-10-13	2,255	2,265	2,140	2,190	52,700	730
2009-10-09	2,080	2,105	2,080	2,095	11,300	698.33
2009-10-08	2,110	2,120	2,075	2,080	6,900	693.33
2009-10-07	2,085	2,105	2,060	2,100	7,400	700
2009-10-06	2,100	2,100	2,060	2,075	11,300	691.67
2009-10-05	2,090	2,115	2,080	2,105	14,500	701.67
2009-10-02	2,115	2,135	2,090	2,125	21,200	708.33
2009-10-01	2,070	2,120	2,055	2,120	22,400	706.67
2009-09-30	2,100	2,100	2,060	2,070	16,300	690
2009-09-29	2,175	2,175	2,080	2,085	26,400	695
2009-09-28	2,205	2,220	2,170	2,200	13,900	733.33
2009-09-25	2,230	2,250	2,130	2,220	18,400	740
2009-09-24	2,095	2,195	2,095	2,195	21,700	731.67
2009-09-18	2,175	2,175	2,090	2,125	23,700	708.33
2009-09-17	2,155	2,165	2,110	2,155	12,300	718.33
2009-09-16	2,160	2,170	2,145	2,160	13,400	720
2009-09-15	2,145	2,170	2,085	2,160	23,900	720
2009-09-14	2,215	2,225	2,145	2,170	15,600	723.33
2009-09-11	2,210	2,210	2,175	2,185	18,400	728.33
2009-09-10	2,200	2,225	2,155	2,190	26,200	730
2009-09-09	2,170	2,200	2,155	2,180	14,500	726.67
2009-09-08	2,185	2,185	2,090	2,170	9,200	723.33
2009-09-07	2,220	2,220	2,185	2,185	9,200	728.33
2009-09-04	2,270	2,285	2,240	2,240	8,000	746.67
2009-09-03	2,365	2,365	2,295	2,300	20,800	766.67
2009-09-02	2,285	2,310	2,255	2,285	15,400	761.67
2009-09-01	2,360	2,360	2,320	2,320	7,400	773.33
2009-08-31	2,345	2,385	2,320	2,340	10,500	780
2009-08-28	2,320	2,345	2,280	2,340	10,600	780
2009-08-27	2,320	2,330	2,315	2,325	6,200	775
2009-08-26	2,320	2,350	2,305	2,315	17,200	771.67
2009-08-25	2,340	2,340	2,290	2,295	17,800	765
2009-08-24	2,325	2,345	2,310	2,330	10,600	776.67
2009-08-21	2,290	2,360	2,285	2,315	21,500	771.67
2009-08-20	2,220	2,295	2,215	2,280	11,500	760
2009-08-19	2,250	2,250	2,215	2,230	8,200	743.33
2009-08-18	2,235	2,275	2,235	2,275	12,000	758.33
2009-08-17	2,280	2,280	2,200	2,275	9,800	758.33
2009-08-14	2,300	2,300	2,275	2,300	17,900	766.67
2009-08-13	2,220	2,295	2,220	2,285	23,200	761.67
2009-08-12	2,180	2,210	2,180	2,205	19,700	735
2009-08-11	2,165	2,205	2,155	2,200	21,000	733.33
2009-08-10	2,150	2,165	2,150	2,165	11,500	721.67
2009-08-07	2,105	2,130	2,060	2,125	11,800	708.33
2009-08-06	2,085	2,135	2,070	2,130	41,200	710
2009-08-05	2,030	2,080	2,025	2,080	17,200	693.33
2009-08-04	2,015	2,030	2,015	2,030	7,400	676.67
2009-08-03	2,035	2,080	2,020	2,035	8,900	678.33
2009-07-31	2,060	2,060	2,045	2,050	7,600	683.33
2009-07-30	2,065	2,070	2,040	2,060	6,900	686.67
2009-07-29	2,070	2,070	2,055	2,065	7,000	688.33
2009-07-28	2,075	2,075	1,983	2,070	13,400	690
2009-07-27	2,100	2,105	2,055	2,075	22,000	691.67
2009-07-24	2,095	2,115	2,085	2,115	37,200	705
2009-07-23	2,000	2,065	2,000	2,060	45,900	686.67
2009-07-22	1,855	2,040	1,845	2,010	106,700	670
2009-07-21	1,809	1,849	1,809	1,849	38,300	616.33
2009-07-17	1,798	1,815	1,791	1,809	26,700	603
2009-07-16	1,781	1,809	1,778	1,778	12,600	592.67
2009-07-15	1,831	1,840	1,778	1,778	34,200	592.67
2009-07-14	1,873	1,873	1,822	1,865	16,400	621.67
2009-07-13	1,880	1,890	1,808	1,861	15,900	620.33
2009-07-10	1,900	1,903	1,846	1,860	24,600	620
2009-07-09	1,762	1,845	1,762	1,844	21,200	614.67
2009-07-08	1,791	1,792	1,749	1,749	6,700	583
2009-07-07	1,766	1,798	1,741	1,798	21,000	599.33
2009-07-06	1,830	1,840	1,730	1,788	27,800	596
2009-07-03	1,825	1,849	1,825	1,849	23,000	616.33
2009-07-02	1,855	1,859	1,839	1,844	9,300	614.67
2009-07-01	1,849	1,853	1,821	1,836	17,700	612
2009-06-30	1,891	1,891	1,833	1,879	17,800	626.33
2009-06-29	1,851	1,897	1,851	1,875	16,800	625
2009-06-26	1,899	1,919	1,888	1,911	10,500	637
2009-06-25	1,876	1,908	1,859	1,896	31,300	632
2009-06-24	1,841	1,875	1,821	1,846	33,100	615.33
2009-06-23	1,870	1,919	1,870	1,901	16,900	633.67
2009-06-22	1,840	1,944	1,836	1,930	50,900	643.33
2009-06-19	1,806	1,829	1,805	1,816	18,200	605.33
2009-06-18	1,780	1,805	1,770	1,800	18,300	600
2009-06-17	1,720	1,793	1,720	1,793	24,400	597.67
2009-06-16	1,724	1,772	1,715	1,719	26,600	573
2009-06-15	1,695	1,759	1,691	1,754	16,600	584.67
2009-06-12	1,678	1,720	1,648	1,705	45,800	568.33
2009-06-11	1,624	1,650	1,620	1,634	31,600	544.67
2009-06-10	1,620	1,630	1,607	1,630	31,200	543.33
2009-06-09	1,610	1,618	1,602	1,615	25,700	538.33
2009-06-08	1,615	1,631	1,606	1,621	16,200	540.33
2009-06-05	1,582	1,615	1,582	1,610	33,000	536.67
2009-06-04	1,579	1,595	1,570	1,582	23,600	527.33
2009-06-03	1,577	1,595	1,566	1,575	17,000	525
2009-06-02	1,605	1,605	1,585	1,585	22,800	528.33
2009-06-01	1,618	1,618	1,592	1,610	24,000	536.67
2009-05-29	1,583	1,620	1,561	1,620	44,300	540
2009-05-28	1,599	1,604	1,587	1,588	17,400	529.33
2009-05-27	1,614	1,614	1,592	1,599	35,500	533
2009-05-26	1,590	1,617	1,583	1,612	102,900	537.33
2009-05-25	1,639	1,678	1,637	1,650	169,500	550
2009-05-22	1,624	1,637	1,621	1,632	44,000	544
2009-05-21	1,618	1,629	1,610	1,623	41,900	541
2009-05-20	1,635	1,638	1,596	1,606	42,100	535.33
2009-05-19	1,600	1,620	1,592	1,614	78,100	538
2009-05-18	1,585	1,590	1,578	1,585	57,900	528.33
2009-05-15	1,564	1,575	1,564	1,571	30,000	523.67
2009-05-14	1,582	1,582	1,556	1,563	63,100	521
2009-05-13	1,584	1,589	1,580	1,581	70,200	527
2009-05-12	1,583	1,588	1,579	1,584	72,000	528
2009-05-11	1,588	1,594	1,580	1,582	117,100	527.33
2009-05-08	1,590	1,590	1,577	1,585	156,400	528.33
2009-05-07	1,594	1,606	1,582	1,595	93,800	531.67
2009-05-01	1,598	1,605	1,564	1,595	114,200	531.67
2009-04-30	1,584	1,610	1,583	1,586	57,700	528.67
2009-04-28	1,584	1,604	1,568	1,568	18,800	522.67
2009-04-27	1,584	1,602	1,574	1,580	50,900	526.67
2009-04-24	1,569	1,585	1,526	1,572	38,600	524
2009-04-23	1,517	1,529	1,501	1,516	52,800	505.33
2009-04-22	1,547	1,547	1,508	1,508	31,800	502.67
2009-04-21	1,563	1,565	1,522	1,547	48,100	515.67
2009-04-20	1,584	1,586	1,571	1,577	25,700	525.67
2009-04-17	1,590	1,602	1,550	1,578	45,500	526
2009-04-16	1,636	1,665	1,611	1,613	57,200	537.67
2009-04-15	1,652	1,656	1,625	1,635	17,200	545
2009-04-14	1,641	1,658	1,624	1,643	25,700	547.67
2009-04-13	1,640	1,661	1,622	1,649	9,500	549.67
2009-04-10	1,670	1,670	1,625	1,650	15,300	550
2009-04-09	1,591	1,644	1,585	1,643	39,800	547.67
2009-04-08	1,567	1,608	1,560	1,597	24,300	532.33
2009-04-07	1,560	1,578	1,535	1,571	30,700	523.67
2009-04-06	1,541	1,560	1,530	1,545	15,300	515
2009-04-03	1,550	1,579	1,522	1,531	46,000	510.33
2009-04-02	1,545	1,550	1,537	1,549	18,000	516.33
2009-04-01	1,526	1,529	1,500	1,529	25,900	509.67
2009-03-31	1,539	1,539	1,520	1,530	14,600	510
2009-03-30	1,549	1,550	1,520	1,540	14,200	513.33
2009-03-27	1,499	1,555	1,499	1,525	19,900	508.33
2009-03-26	1,460	1,490	1,420	1,490	16,700	496.67
2009-03-25	1,405	1,409	1,373	1,409	34,700	469.67
2009-03-24	1,349	1,349	1,322	1,345	64,600	448.33
2009-03-23	1,335	1,350	1,320	1,333	30,600	444.33
2009-03-19	1,425	1,425	1,347	1,348	26,600	449.33
2009-03-18	1,458	1,464	1,395	1,405	29,000	468.33
2009-03-17	1,494	1,494	1,454	1,458	12,900	486
2009-03-16	1,455	1,499	1,455	1,494	11,900	498
2009-03-13	1,540	1,540	1,465	1,475	36,800	491.67
2009-03-12	1,500	1,500	1,427	1,430	8,900	476.67
2009-03-11	1,550	1,550	1,500	1,500	20,100	500
2009-03-10	1,550	1,550	1,500	1,529	10,300	509.67
2009-03-09	1,560	1,592	1,560	1,567	5,300	522.33
2009-03-06	1,580	1,585	1,560	1,560	8,900	520
2009-03-05	1,611	1,630	1,598	1,630	21,000	543.33
2009-03-04	1,650	1,650	1,606	1,608	12,000	536
2009-03-03	1,620	1,764	1,615	1,653	12,500	551
2009-03-02	1,840	1,840	1,710	1,710	10,800	570

分割・併合履歴： [2015-12-11]1株→3株

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

3148 (株)クリエイトSDホールディングス の時系列データ [2009年度]

3148 (株)クリエイトSDホールディングスの時系列データ [2009年度]