3148 (株)クリエイトSDホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,590	1,597	1,583	1,583	3,700	527.67
2011-12-29	1,578	1,597	1,577	1,582	2,900	527.33
2011-12-28	1,585	1,585	1,575	1,577	2,600	525.67
2011-12-27	1,575	1,582	1,575	1,576	4,500	525.33
2011-12-26	1,586	1,588	1,580	1,583	3,800	527.67
2011-12-22	1,609	1,609	1,570	1,584	11,200	528
2011-12-21	1,577	1,599	1,571	1,599	8,400	533
2011-12-20	1,570	1,578	1,567	1,577	4,200	525.67
2011-12-19	1,580	1,581	1,560	1,567	7,200	522.33
2011-12-16	1,596	1,600	1,582	1,582	6,300	527.33
2011-12-15	1,600	1,606	1,599	1,599	7,400	533
2011-12-14	1,604	1,608	1,600	1,603	3,500	534.33
2011-12-13	1,589	1,608	1,588	1,602	3,700	534
2011-12-12	1,621	1,621	1,600	1,606	22,800	535.33
2011-12-09	1,535	1,582	1,531	1,581	33,900	527
2011-12-08	1,589	1,597	1,580	1,582	8,800	527.33
2011-12-07	1,583	1,589	1,582	1,586	8,500	528.67
2011-12-06	1,590	1,595	1,582	1,582	7,900	527.33
2011-12-05	1,590	1,594	1,590	1,590	4,100	530
2011-12-02	1,590	1,595	1,590	1,592	4,800	530.67
2011-12-01	1,599	1,599	1,581	1,590	5,400	530
2011-11-30	1,584	1,586	1,570	1,581	7,000	527
2011-11-29	1,564	1,584	1,558	1,584	9,300	528
2011-11-28	1,555	1,558	1,549	1,555	6,100	518.33
2011-11-25	1,566	1,573	1,552	1,559	10,600	519.67
2011-11-24	1,564	1,564	1,552	1,558	9,600	519.33
2011-11-22	1,570	1,581	1,569	1,569	9,400	523
2011-11-21	1,580	1,580	1,570	1,574	3,400	524.67
2011-11-18	1,582	1,585	1,569	1,575	5,900	525
2011-11-17	1,550	1,585	1,544	1,585	8,300	528.33
2011-11-16	1,545	1,570	1,545	1,550	6,800	516.67
2011-11-15	1,550	1,556	1,545	1,545	10,900	515
2011-11-14	1,568	1,568	1,539	1,551	18,000	517
2011-11-11	1,570	1,573	1,534	1,551	21,000	517
2011-11-10	1,580	1,580	1,560	1,565	28,100	521.67
2011-11-09	1,600	1,605	1,593	1,604	23,100	534.67
2011-11-08	1,622	1,623	1,603	1,603	16,600	534.33
2011-11-07	1,641	1,641	1,620	1,622	13,000	540.67
2011-11-04	1,655	1,655	1,636	1,641	13,500	547
2011-11-02	1,652	1,654	1,641	1,654	11,700	551.33
2011-11-01	1,672	1,673	1,657	1,662	12,500	554
2011-10-31	1,681	1,695	1,681	1,681	5,300	560.33
2011-10-28	1,683	1,704	1,680	1,681	10,300	560.33
2011-10-27	1,660	1,666	1,651	1,665	6,700	555
2011-10-26	1,666	1,678	1,655	1,660	7,700	553.33
2011-10-25	1,710	1,710	1,677	1,678	10,600	559.33
2011-10-24	1,663	1,687	1,660	1,687	7,300	562.33
2011-10-21	1,670	1,673	1,661	1,663	5,300	554.33
2011-10-20	1,680	1,680	1,669	1,669	6,900	556.33
2011-10-19	1,682	1,695	1,680	1,680	7,800	560
2011-10-18	1,696	1,700	1,680	1,681	8,900	560.33
2011-10-17	1,693	1,713	1,686	1,696	6,600	565.33
2011-10-14	1,709	1,709	1,687	1,690	11,000	563.33
2011-10-13	1,742	1,745	1,721	1,723	6,800	574.33
2011-10-12	1,740	1,755	1,738	1,747	7,300	582.33
2011-10-11	1,800	1,800	1,770	1,780	12,400	593.33
2011-10-07	1,745	1,774	1,745	1,769	8,100	589.67
2011-10-06	1,740	1,770	1,735	1,748	10,900	582.67
2011-10-05	1,780	1,780	1,740	1,749	20,600	583
2011-10-04	1,786	1,786	1,774	1,780	8,500	593.33
2011-10-03	1,796	1,799	1,787	1,799	14,300	599.67
2011-09-30	1,808	1,808	1,753	1,808	14,300	602.67
2011-09-29	1,784	1,808	1,784	1,808	19,000	602.67
2011-09-28	1,745	1,787	1,700	1,785	21,800	595
2011-09-27	1,717	1,745	1,715	1,745	9,500	581.67
2011-09-26	1,738	1,768	1,700	1,718	7,500	572.67
2011-09-22	1,753	1,753	1,730	1,741	9,500	580.33
2011-09-21	1,742	1,752	1,734	1,752	6,100	584
2011-09-20	1,760	1,761	1,736	1,739	5,600	579.67
2011-09-16	1,749	1,776	1,748	1,773	15,900	591
2011-09-15	1,744	1,749	1,736	1,748	6,300	582.67
2011-09-14	1,764	1,765	1,730	1,733	6,300	577.67
2011-09-13	1,751	1,756	1,736	1,754	5,400	584.67
2011-09-12	1,773	1,774	1,756	1,758	9,100	586
2011-09-09	1,821	1,821	1,792	1,810	38,800	603.33
2011-09-08	1,762	1,780	1,750	1,771	34,700	590.33
2011-09-07	1,736	1,769	1,731	1,760	13,800	586.67
2011-09-06	1,737	1,746	1,725	1,730	8,400	576.67
2011-09-05	1,720	1,755	1,720	1,737	9,000	579
2011-09-02	1,745	1,752	1,724	1,737	68,400	579
2011-09-01	1,695	1,696	1,682	1,684	8,400	561.33
2011-08-31	1,673	1,694	1,673	1,694	8,400	564.67
2011-08-30	1,664	1,685	1,663	1,685	8,400	561.67
2011-08-29	1,675	1,690	1,653	1,657	12,300	552.33
2011-08-26	1,669	1,684	1,669	1,675	7,700	558.33
2011-08-25	1,697	1,699	1,660	1,660	11,500	553.33
2011-08-24	1,658	1,670	1,652	1,657	11,200	552.33
2011-08-23	1,664	1,669	1,647	1,649	15,500	549.67
2011-08-22	1,670	1,671	1,650	1,650	10,100	550
2011-08-19	1,651	1,677	1,650	1,651	13,400	550.33
2011-08-18	1,670	1,682	1,657	1,665	10,400	555
2011-08-17	1,662	1,676	1,657	1,660	5,800	553.33
2011-08-16	1,675	1,680	1,664	1,671	7,200	557
2011-08-15	1,687	1,690	1,671	1,678	7,800	559.33
2011-08-12	1,677	1,678	1,650	1,668	6,500	556
2011-08-11	1,620	1,668	1,620	1,666	7,700	555.33
2011-08-10	1,666	1,688	1,638	1,656	16,100	552
2011-08-09	1,609	1,627	1,585	1,626	20,200	542
2011-08-08	1,665	1,665	1,638	1,641	17,800	547
2011-08-05	1,681	1,687	1,655	1,666	18,400	555.33
2011-08-04	1,700	1,711	1,697	1,700	12,500	566.67
2011-08-03	1,710	1,715	1,698	1,698	14,100	566
2011-08-02	1,718	1,731	1,715	1,720	10,700	573.33
2011-08-01	1,730	1,742	1,716	1,739	20,100	579.67
2011-07-29	1,725	1,741	1,718	1,718	21,300	572.67
2011-07-28	1,732	1,732	1,721	1,723	12,600	574.33
2011-07-27	1,742	1,742	1,721	1,730	15,200	576.67
2011-07-26	1,750	1,754	1,743	1,743	14,800	581
2011-07-25	1,751	1,759	1,750	1,750	21,200	583.33
2011-07-22	1,761	1,765	1,756	1,765	16,000	588.33
2011-07-21	1,768	1,779	1,757	1,758	10,300	586
2011-07-20	1,766	1,773	1,765	1,765	5,100	588.33
2011-07-19	1,774	1,775	1,760	1,766	6,300	588.67
2011-07-15	1,759	1,771	1,759	1,771	6,200	590.33
2011-07-14	1,767	1,773	1,751	1,759	8,000	586.33
2011-07-13	1,770	1,784	1,764	1,777	9,200	592.33
2011-07-12	1,766	1,785	1,763	1,778	21,000	592.67
2011-07-11	1,798	1,805	1,793	1,801	19,400	600.33
2011-07-08	1,784	1,796	1,775	1,792	11,200	597.33
2011-07-07	1,777	1,785	1,772	1,775	7,700	591.67
2011-07-06	1,767	1,777	1,765	1,777	14,100	592.33
2011-07-05	1,768	1,774	1,766	1,767	7,600	589
2011-07-04	1,778	1,778	1,765	1,768	12,400	589.33
2011-07-01	1,771	1,780	1,760	1,770	14,300	590
2011-06-30	1,768	1,773	1,761	1,771	10,500	590.33
2011-06-29	1,770	1,776	1,756	1,776	16,100	592
2011-06-28	1,770	1,775	1,758	1,770	9,100	590
2011-06-27	1,766	1,766	1,747	1,747	9,200	582.33
2011-06-24	1,784	1,784	1,757	1,766	12,100	588.67
2011-06-23	1,756	1,778	1,754	1,771	8,400	590.33
2011-06-22	1,754	1,776	1,754	1,770	8,500	590
2011-06-21	1,755	1,766	1,747	1,754	13,100	584.67
2011-06-20	1,738	1,769	1,737	1,755	10,400	585
2011-06-17	1,756	1,758	1,720	1,727	16,500	575.67
2011-06-16	1,756	1,765	1,738	1,738	10,200	579.33
2011-06-15	1,782	1,787	1,776	1,777	9,100	592.33
2011-06-14	1,765	1,791	1,750	1,782	35,200	594
2011-06-13	1,721	1,735	1,720	1,735	16,100	578.33
2011-06-10	1,758	1,758	1,730	1,742	29,700	580.67
2011-06-09	1,745	1,752	1,730	1,743	14,400	581
2011-06-08	1,742	1,764	1,740	1,750	11,900	583.33
2011-06-07	1,756	1,757	1,742	1,756	12,100	585.33
2011-06-06	1,763	1,779	1,742	1,756	25,200	585.33
2011-06-03	1,813	1,813	1,786	1,790	21,600	596.67
2011-06-02	1,808	1,822	1,803	1,813	24,200	604.33
2011-06-01	1,831	1,844	1,820	1,842	17,000	614
2011-05-31	1,816	1,845	1,816	1,841	21,100	613.67
2011-05-30	1,818	1,835	1,806	1,828	30,100	609.33
2011-05-27	1,854	1,854	1,822	1,842	119,400	614
2011-05-26	1,907	1,922	1,907	1,919	198,800	639.67
2011-05-25	1,903	1,909	1,902	1,907	30,100	635.67
2011-05-24	1,897	1,919	1,888	1,908	51,300	636
2011-05-23	1,896	1,902	1,896	1,897	26,200	632.33
2011-05-20	1,891	1,902	1,891	1,896	20,900	632
2011-05-19	1,895	1,899	1,892	1,893	14,700	631
2011-05-18	1,880	1,894	1,879	1,892	14,700	630.67
2011-05-17	1,882	1,885	1,871	1,876	16,200	625.33
2011-05-16	1,878	1,883	1,871	1,872	18,100	624
2011-05-13	1,894	1,900	1,875	1,879	29,700	626.33
2011-05-12	1,895	1,899	1,891	1,892	20,000	630.67
2011-05-11	1,901	1,910	1,896	1,899	25,300	633
2011-05-10	1,903	1,907	1,895	1,900	22,300	633.33
2011-05-09	1,910	1,910	1,899	1,902	24,600	634
2011-05-06	1,915	1,915	1,907	1,911	23,700	637
2011-05-02	1,919	1,921	1,908	1,920	17,200	640
2011-04-28	1,882	1,907	1,881	1,905	20,200	635
2011-04-27	1,869	1,882	1,869	1,880	20,900	626.67
2011-04-26	1,865	1,869	1,855	1,869	19,300	623
2011-04-25	1,866	1,875	1,857	1,857	31,200	619
2011-04-22	1,878	1,883	1,869	1,870	15,500	623.33
2011-04-21	1,880	1,888	1,880	1,880	9,400	626.67
2011-04-20	1,867	1,883	1,867	1,874	11,300	624.67
2011-04-19	1,875	1,879	1,860	1,865	12,600	621.67
2011-04-18	1,882	1,888	1,876	1,878	12,500	626
2011-04-15	1,876	1,886	1,875	1,878	7,000	626
2011-04-14	1,863	1,880	1,863	1,875	20,700	625
2011-04-13	1,854	1,871	1,854	1,862	7,900	620.67
2011-04-12	1,896	1,899	1,851	1,852	36,900	617.33
2011-04-11	1,884	1,920	1,884	1,912	12,800	637.33
2011-04-08	1,862	1,894	1,861	1,891	12,600	630.33
2011-04-07	1,900	1,907	1,860	1,870	19,100	623.33
2011-04-06	1,921	1,923	1,892	1,900	12,900	633.33
2011-04-05	1,916	1,928	1,902	1,911	12,700	637
2011-04-04	1,918	1,936	1,910	1,915	11,600	638.33
2011-04-01	1,940	1,942	1,902	1,909	13,400	636.33
2011-03-31	1,913	1,930	1,905	1,930	10,700	643.33
2011-03-30	1,860	1,901	1,853	1,901	15,300	633.67
2011-03-29	1,858	1,858	1,847	1,852	22,600	617.33
2011-03-28	1,821	1,845	1,818	1,845	15,800	615
2011-03-25	1,825	1,825	1,798	1,812	16,100	604
2011-03-24	1,825	1,825	1,787	1,798	19,900	599.33
2011-03-23	1,825	1,840	1,801	1,835	15,100	611.67
2011-03-22	1,789	1,825	1,752	1,822	23,300	607.33
2011-03-18	1,700	1,745	1,700	1,700	25,200	566.67
2011-03-17	1,670	1,683	1,656	1,683	30,100	561
2011-03-16	1,617	1,697	1,617	1,688	36,400	562.67
2011-03-15	1,745	1,775	1,550	1,657	29,200	552.33
2011-03-14	1,564	1,780	1,550	1,745	35,600	581.67
2011-03-11	1,955	1,955	1,919	1,924	34,100	641.33
2011-03-10	1,948	1,948	1,921	1,926	8,700	642
2011-03-09	1,960	1,960	1,936	1,948	10,200	649.33
2011-03-08	1,933	1,949	1,926	1,931	11,200	643.67
2011-03-07	1,942	1,949	1,923	1,927	14,600	642.33
2011-03-04	1,947	1,959	1,939	1,942	9,200	647.33
2011-03-03	1,933	1,951	1,933	1,943	5,900	647.67
2011-03-02	1,950	1,977	1,947	1,947	11,700	649
2011-03-01	1,951	1,978	1,950	1,964	18,300	654.67
2011-02-28	1,923	1,940	1,914	1,938	13,000	646
2011-02-25	1,891	1,905	1,877	1,904	15,000	634.67
2011-02-24	1,899	1,899	1,867	1,880	21,900	626.67
2011-02-23	1,909	1,914	1,902	1,904	15,500	634.67
2011-02-22	1,924	1,931	1,911	1,923	12,600	641
2011-02-21	1,930	1,945	1,930	1,934	6,400	644.67
2011-02-18	1,949	1,953	1,922	1,937	17,500	645.67
2011-02-17	1,940	1,956	1,940	1,953	20,900	651
2011-02-16	1,943	1,953	1,938	1,946	13,000	648.67
2011-02-15	1,949	1,959	1,948	1,954	10,100	651.33
2011-02-14	1,953	1,959	1,949	1,949	6,800	649.67
2011-02-10	1,937	1,960	1,935	1,953	15,900	651
2011-02-09	1,953	1,958	1,934	1,943	14,800	647.67
2011-02-08	1,955	1,962	1,935	1,954	27,400	651.33
2011-02-07	1,920	1,970	1,920	1,955	43,800	651.67
2011-02-04	1,885	1,924	1,885	1,909	17,200	636.33
2011-02-03	1,860	1,883	1,856	1,883	9,500	627.67
2011-02-02	1,840	1,867	1,840	1,860	11,500	620
2011-02-01	1,850	1,865	1,835	1,846	11,800	615.33
2011-01-31	1,861	1,898	1,831	1,831	32,700	610.33
2011-01-28	1,885	1,900	1,850	1,885	32,700	628.33
2011-01-27	1,874	1,898	1,870	1,884	16,700	628
2011-01-26	1,876	1,877	1,861	1,861	12,700	620.33
2011-01-25	1,900	1,900	1,867	1,876	19,500	625.33
2011-01-24	1,865	1,880	1,852	1,880	11,200	626.67
2011-01-21	1,890	1,893	1,851	1,861	19,400	620.33
2011-01-20	1,910	1,910	1,889	1,890	12,200	630
2011-01-19	1,939	1,939	1,895	1,915	21,700	638.33
2011-01-18	1,927	1,944	1,926	1,939	12,100	646.33
2011-01-17	1,912	1,938	1,911	1,928	20,600	642.67
2011-01-14	1,890	1,914	1,888	1,912	33,400	637.33
2011-01-13	1,850	1,890	1,850	1,887	24,200	629
2011-01-12	1,838	1,869	1,838	1,850	43,100	616.67
2011-01-11	1,801	1,828	1,801	1,828	16,600	609.33
2011-01-07	1,823	1,823	1,805	1,808	12,700	602.67
2011-01-06	1,803	1,811	1,803	1,808	8,300	602.67
2011-01-05	1,813	1,813	1,803	1,808	5,100	602.67
2011-01-04	1,806	1,818	1,804	1,813	15,700	604.33

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 [2011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 [2011年度]