3148 (株)クリエイトSDホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,515	2,521	2,475	2,503	43,600	2,503
2016-12-29	2,546	2,546	2,498	2,516	69,700	2,516
2016-12-28	2,541	2,549	2,524	2,535	42,600	2,535
2016-12-27	2,551	2,556	2,526	2,529	47,500	2,529
2016-12-26	2,535	2,559	2,523	2,551	48,400	2,551
2016-12-22	2,595	2,596	2,526	2,535	83,500	2,535
2016-12-21	2,591	2,604	2,568	2,590	108,300	2,590
2016-12-20	2,538	2,569	2,532	2,557	86,300	2,557
2016-12-19	2,515	2,531	2,501	2,530	48,000	2,530
2016-12-16	2,500	2,534	2,487	2,513	113,300	2,513
2016-12-15	2,469	2,488	2,443	2,463	73,900	2,463
2016-12-14	2,508	2,530	2,463	2,468	81,800	2,468
2016-12-13	2,459	2,513	2,442	2,508	113,500	2,508
2016-12-12	2,402	2,419	2,383	2,419	98,000	2,419
2016-12-09	2,365	2,376	2,344	2,373	71,200	2,373
2016-12-08	2,400	2,410	2,357	2,375	80,800	2,375
2016-12-07	2,339	2,375	2,334	2,370	67,900	2,370
2016-12-06	2,388	2,400	2,336	2,348	77,000	2,348
2016-12-05	2,367	2,378	2,340	2,370	75,900	2,370
2016-12-02	2,423	2,437	2,375	2,391	144,700	2,391
2016-12-01	2,437	2,442	2,407	2,416	135,900	2,416
2016-11-30	2,463	2,464	2,421	2,427	134,100	2,427
2016-11-29	2,448	2,467	2,438	2,448	89,800	2,448
2016-11-28	2,485	2,491	2,462	2,472	130,200	2,472
2016-11-25	2,499	2,508	2,486	2,502	179,800	2,502
2016-11-24	2,420	2,490	2,415	2,489	157,300	2,489
2016-11-22	2,380	2,413	2,354	2,401	158,500	2,401
2016-11-21	2,302	2,392	2,302	2,383	196,900	2,383
2016-11-18	2,200	2,263	2,199	2,260	193,300	2,260
2016-11-17	2,165	2,185	2,157	2,167	86,000	2,167
2016-11-16	2,148	2,168	2,134	2,168	82,200	2,168
2016-11-15	2,136	2,138	2,125	2,132	52,600	2,132
2016-11-14	2,138	2,140	2,121	2,129	72,000	2,129
2016-11-11	2,169	2,169	2,095	2,104	104,600	2,104
2016-11-10	2,166	2,175	2,134	2,158	112,400	2,158
2016-11-09	2,175	2,178	2,062	2,079	103,900	2,079
2016-11-08	2,178	2,179	2,157	2,161	81,300	2,161
2016-11-07	2,190	2,198	2,164	2,191	58,800	2,191
2016-11-04	2,179	2,180	2,140	2,167	112,700	2,167
2016-11-02	2,196	2,203	2,182	2,185	92,900	2,185
2016-11-01	2,200	2,229	2,188	2,229	117,400	2,229
2016-10-31	2,200	2,207	2,184	2,200	80,100	2,200
2016-10-28	2,225	2,226	2,187	2,210	114,400	2,210
2016-10-27	2,179	2,218	2,179	2,199	118,000	2,199
2016-10-26	2,162	2,176	2,154	2,168	130,700	2,168
2016-10-25	2,146	2,152	2,135	2,152	143,800	2,152
2016-10-24	2,147	2,152	2,132	2,142	78,600	2,142
2016-10-21	2,177	2,180	2,140	2,146	145,800	2,146
2016-10-20	2,170	2,181	2,163	2,170	100,300	2,170
2016-10-19	2,159	2,172	2,144	2,168	119,000	2,168
2016-10-17	2,133	2,148	2,117	2,140	141,300	2,140
2016-10-13	2,169	2,192	2,151	2,159	123,900	2,159
2016-10-12	2,155	2,187	2,140	2,165	207,500	2,165
2016-10-11	2,200	2,216	2,157	2,163	197,000	2,163
2016-10-07	2,253	2,257	2,207	2,219	177,000	2,219
2016-10-06	2,304	2,321	2,266	2,277	160,300	2,277
2016-10-05	2,303	2,341	2,295	2,331	194,100	2,331
2016-10-04	2,300	2,331	2,272	2,290	333,700	2,290
2016-10-03	2,430	2,430	2,333	2,348	261,700	2,348
2016-09-30	2,390	2,442	2,344	2,405	106,600	2,405
2016-09-29	2,418	2,440	2,400	2,415	56,600	2,415
2016-09-28	2,420	2,435	2,381	2,430	119,200	2,430
2016-09-27	2,371	2,440	2,339	2,436	272,000	2,436
2016-09-26	2,415	2,415	2,379	2,381	68,900	2,381
2016-09-23	2,379	2,436	2,365	2,424	97,500	2,424
2016-09-21	2,298	2,373	2,288	2,367	117,000	2,367
2016-09-20	2,282	2,298	2,265	2,293	57,800	2,293
2016-09-16	2,259	2,282	2,242	2,282	53,400	2,282
2016-09-15	2,259	2,269	2,245	2,259	69,300	2,259
2016-09-14	2,275	2,284	2,253	2,264	72,100	2,264
2016-09-13	2,222	2,294	2,222	2,285	106,700	2,285
2016-09-12	2,230	2,230	2,201	2,220	97,900	2,220
2016-09-09	2,274	2,275	2,241	2,263	94,200	2,263
2016-09-08	2,303	2,303	2,263	2,274	123,400	2,274
2016-09-07	2,296	2,316	2,285	2,311	120,300	2,311
2016-09-06	2,253	2,314	2,239	2,309	86,600	2,309
2016-09-05	2,296	2,296	2,250	2,253	92,800	2,253
2016-09-02	2,281	2,332	2,280	2,296	160,300	2,296
2016-09-01	2,288	2,293	2,250	2,290	167,800	2,290
2016-08-31	2,298	2,298	2,235	2,266	173,300	2,266
2016-08-30	2,322	2,331	2,261	2,266	320,500	2,266
2016-08-29	2,326	2,369	2,295	2,321	115,300	2,321
2016-08-26	2,410	2,415	2,324	2,324	169,600	2,324
2016-08-25	2,449	2,452	2,391	2,399	121,900	2,399
2016-08-24	2,431	2,455	2,397	2,449	87,700	2,449
2016-08-23	2,390	2,426	2,376	2,392	119,900	2,392
2016-08-22	2,390	2,412	2,377	2,392	67,600	2,392
2016-08-19	2,459	2,459	2,337	2,368	111,600	2,368
2016-08-18	2,500	2,527	2,451	2,454	63,100	2,454
2016-08-17	2,565	2,576	2,458	2,508	169,700	2,508
2016-08-16	2,567	2,599	2,520	2,561	187,600	2,561
2016-08-15	2,546	2,631	2,503	2,557	150,400	2,557
2016-08-12	2,455	2,573	2,455	2,565	187,500	2,565
2016-08-10	2,396	2,457	2,380	2,447	126,200	2,447
2016-08-09	2,335	2,398	2,325	2,392	96,200	2,392
2016-08-08	2,396	2,403	2,297	2,354	157,800	2,354
2016-08-05	2,367	2,424	2,332	2,357	127,500	2,357
2016-08-04	2,457	2,493	2,339	2,355	115,500	2,355
2016-08-03	2,480	2,489	2,458	2,460	78,100	2,460
2016-08-02	2,497	2,559	2,497	2,506	71,700	2,506
2016-08-01	2,502	2,537	2,476	2,517	114,000	2,517
2016-07-29	2,488	2,542	2,439	2,520	208,100	2,520
2016-07-28	2,500	2,509	2,454	2,476	82,500	2,476
2016-07-27	2,552	2,552	2,502	2,522	102,300	2,522
2016-07-26	2,555	2,584	2,504	2,534	109,400	2,534
2016-07-25	2,597	2,618	2,553	2,567	101,100	2,567
2016-07-22	2,642	2,652	2,570	2,583	100,500	2,583
2016-07-21	2,741	2,757	2,655	2,677	93,500	2,677
2016-07-20	2,681	2,720	2,660	2,718	56,400	2,718
2016-07-19	2,679	2,705	2,645	2,691	86,200	2,691
2016-07-15	2,750	2,750	2,660	2,681	87,200	2,681
2016-07-14	2,760	2,780	2,718	2,739	78,100	2,739
2016-07-13	2,731	2,775	2,699	2,736	118,400	2,736
2016-07-12	2,785	2,785	2,645	2,673	201,700	2,673
2016-07-11	2,665	2,682	2,627	2,656	142,100	2,656
2016-07-08	2,740	2,740	2,603	2,615	90,400	2,615
2016-07-07	2,720	2,740	2,686	2,726	115,300	2,726
2016-07-06	2,697	2,736	2,647	2,730	107,000	2,730
2016-07-05	2,807	2,807	2,731	2,740	125,300	2,740
2016-07-04	2,818	2,844	2,795	2,810	73,800	2,810
2016-07-01	2,864	2,873	2,795	2,847	160,300	2,847
2016-06-30	2,907	2,920	2,880	2,894	95,600	2,894
2016-06-29	2,929	2,933	2,862	2,907	94,400	2,907
2016-06-28	2,840	2,958	2,840	2,929	100,200	2,929
2016-06-27	2,844	2,965	2,831	2,921	143,700	2,921
2016-06-24	2,954	2,968	2,725	2,767	113,800	2,767
2016-06-23	2,916	2,961	2,884	2,955	128,200	2,955
2016-06-22	2,897	2,949	2,882	2,946	84,900	2,946
2016-06-21	2,832	2,915	2,828	2,906	87,800	2,906
2016-06-20	2,813	2,860	2,805	2,842	84,700	2,842
2016-06-17	2,868	2,904	2,750	2,758	161,500	2,758
2016-06-16	2,930	2,971	2,825	2,839	145,500	2,839
2016-06-15	2,879	2,942	2,860	2,930	109,400	2,930
2016-06-14	2,869	2,898	2,824	2,866	79,600	2,866
2016-06-13	2,933	2,940	2,881	2,884	121,800	2,884
2016-06-10	2,939	2,939	2,901	2,929	100,300	2,929
2016-06-09	2,911	2,944	2,900	2,939	106,100	2,939
2016-06-08	2,910	2,939	2,888	2,935	184,400	2,935
2016-06-07	2,910	2,919	2,894	2,902	86,800	2,902
2016-06-06	2,869	2,925	2,826	2,919	127,900	2,919
2016-06-03	2,843	2,931	2,841	2,899	251,200	2,899
2016-06-02	2,755	2,858	2,725	2,845	315,400	2,845
2016-06-01	2,718	2,771	2,715	2,752	225,000	2,752
2016-05-31	2,669	2,710	2,657	2,701	210,600	2,701
2016-05-30	2,591	2,685	2,583	2,676	173,700	2,676
2016-05-27	2,605	2,608	2,590	2,590	286,700	2,590
2016-05-26	2,605	2,638	2,575	2,624	563,000	2,624
2016-05-25	2,600	2,618	2,584	2,594	182,600	2,594
2016-05-24	2,578	2,595	2,567	2,580	115,200	2,580
2016-05-23	2,552	2,583	2,548	2,578	207,900	2,578
2016-05-20	2,583	2,591	2,546	2,573	137,300	2,573
2016-05-19	2,606	2,620	2,558	2,569	181,400	2,569
2016-05-18	2,628	2,656	2,589	2,606	148,900	2,606
2016-05-17	2,646	2,669	2,623	2,669	70,000	2,669
2016-05-16	2,646	2,688	2,641	2,645	123,100	2,645
2016-05-13	2,678	2,678	2,631	2,642	111,900	2,642
2016-05-12	2,638	2,673	2,619	2,670	58,800	2,670
2016-05-11	2,690	2,705	2,642	2,652	84,700	2,652
2016-05-10	2,598	2,671	2,598	2,670	125,100	2,670
2016-05-09	2,547	2,599	2,526	2,596	127,300	2,596
2016-05-06	2,581	2,614	2,536	2,562	137,800	2,562
2016-05-02	2,570	2,592	2,560	2,582	108,100	2,582
2016-04-28	2,701	2,727	2,641	2,655	138,100	2,655
2016-04-27	2,683	2,703	2,663	2,666	92,300	2,666
2016-04-26	2,694	2,728	2,663	2,682	70,800	2,682
2016-04-25	2,735	2,750	2,703	2,720	69,200	2,720
2016-04-22	2,759	2,759	2,691	2,731	100,700	2,731
2016-04-21	2,791	2,839	2,768	2,783	101,400	2,783
2016-04-20	2,728	2,763	2,722	2,752	52,600	2,752
2016-04-19	2,736	2,784	2,702	2,731	95,700	2,731
2016-04-18	2,669	2,702	2,652	2,686	88,100	2,686
2016-04-15	2,732	2,737	2,696	2,719	43,400	2,719
2016-04-14	2,697	2,741	2,651	2,741	104,500	2,741
2016-04-13	2,682	2,718	2,654	2,683	57,700	2,683
2016-04-12	2,680	2,703	2,647	2,655	83,100	2,655
2016-04-11	2,740	2,740	2,655	2,689	77,700	2,689
2016-04-08	2,685	2,770	2,660	2,731	89,100	2,731
2016-04-07	2,695	2,738	2,651	2,730	80,900	2,730
2016-04-06	2,740	2,765	2,659	2,694	147,400	2,694
2016-04-05	2,777	2,813	2,734	2,738	250,800	2,738
2016-04-04	2,700	2,770	2,695	2,747	111,800	2,747
2016-04-01	2,780	2,802	2,664	2,689	223,900	2,689
2016-03-31	2,964	2,964	2,829	2,830	118,900	2,830
2016-03-30	2,946	2,980	2,923	2,964	77,200	2,964
2016-03-29	2,892	2,948	2,868	2,947	103,200	2,947
2016-03-28	2,820	2,880	2,815	2,880	86,400	2,880
2016-03-25	2,831	2,850	2,788	2,814	84,000	2,814
2016-03-24	2,828	2,849	2,808	2,837	73,800	2,837
2016-03-23	2,790	2,855	2,790	2,838	78,000	2,838
2016-03-22	2,780	2,797	2,733	2,781	81,300	2,781
2016-03-18	2,756	2,819	2,708	2,759	120,300	2,759
2016-03-17	2,740	2,824	2,737	2,785	134,000	2,785
2016-03-16	2,678	2,730	2,662	2,716	91,400	2,716
2016-03-15	2,673	2,718	2,654	2,679	67,000	2,679
2016-03-14	2,635	2,695	2,617	2,667	86,000	2,667
2016-03-11	2,567	2,640	2,541	2,603	117,700	2,603
2016-03-10	2,518	2,599	2,507	2,590	112,600	2,590
2016-03-09	2,480	2,522	2,480	2,491	98,600	2,491
2016-03-08	2,485	2,497	2,442	2,479	51,100	2,479
2016-03-07	2,565	2,565	2,467	2,481	81,100	2,481
2016-03-04	2,540	2,573	2,502	2,561	77,900	2,561
2016-03-03	2,538	2,579	2,523	2,553	73,800	2,553
2016-03-02	2,530	2,575	2,517	2,534	95,500	2,534
2016-03-01	2,510	2,528	2,447	2,493	208,000	2,493
2016-02-29	2,558	2,575	2,506	2,508	128,400	2,508
2016-02-26	2,501	2,567	2,495	2,530	73,300	2,530
2016-02-25	2,407	2,524	2,396	2,501	133,300	2,501
2016-02-24	2,372	2,411	2,357	2,385	114,000	2,385
2016-02-23	2,421	2,447	2,355	2,372	98,300	2,372
2016-02-22	2,383	2,448	2,358	2,418	132,800	2,418
2016-02-19	2,331	2,410	2,329	2,397	124,400	2,397
2016-02-18	2,367	2,396	2,291	2,336	150,900	2,336
2016-02-17	2,339	2,364	2,270	2,311	125,000	2,311
2016-02-16	2,298	2,414	2,298	2,325	96,000	2,325
2016-02-15	2,304	2,338	2,224	2,303	155,700	2,303
2016-02-12	2,197	2,247	2,131	2,155	228,300	2,155
2016-02-10	2,438	2,465	2,235	2,268	146,200	2,268
2016-02-09	2,450	2,481	2,384	2,406	81,400	2,406
2016-02-08	2,484	2,572	2,447	2,561	97,300	2,561
2016-02-05	2,524	2,565	2,456	2,506	103,200	2,506
2016-02-04	2,686	2,697	2,582	2,611	85,700	2,611
2016-02-03	2,702	2,775	2,675	2,732	126,400	2,732
2016-02-02	2,705	2,790	2,690	2,762	61,800	2,762
2016-02-01	2,656	2,739	2,649	2,739	82,300	2,739
2016-01-29	2,535	2,585	2,480	2,577	84,600	2,577
2016-01-28	2,462	2,525	2,450	2,511	61,100	2,511
2016-01-27	2,492	2,501	2,405	2,448	82,300	2,448
2016-01-26	2,504	2,506	2,442	2,446	68,500	2,446
2016-01-25	2,526	2,564	2,470	2,558	119,800	2,558
2016-01-22	2,328	2,450	2,316	2,447	91,800	2,447
2016-01-21	2,344	2,402	2,281	2,283	118,700	2,283
2016-01-20	2,454	2,498	2,372	2,374	115,600	2,374
2016-01-19	2,447	2,495	2,425	2,461	133,300	2,461
2016-01-18	2,407	2,470	2,397	2,461	103,400	2,461
2016-01-15	2,449	2,530	2,429	2,478	237,000	2,478
2016-01-14	2,443	2,452	2,326	2,384	256,900	2,384
2016-01-13	2,640	2,663	2,441	2,493	332,500	2,493
2016-01-12	2,720	2,830	2,672	2,690	265,500	2,690
2016-01-08	2,719	2,826	2,684	2,770	161,200	2,770
2016-01-07	2,766	2,805	2,712	2,758	104,400	2,758
2016-01-06	2,818	2,843	2,730	2,782	89,500	2,782
2016-01-05	2,857	2,863	2,777	2,823	90,000	2,823
2016-01-04	2,961	2,998	2,844	2,850	116,300	2,850

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 [2016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 [2016年度]