3387 (株)クリエイト・レストランツ・ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 9,400 | 9,750 | 9,200 | 9,750 | 75,600 | 270.83 |
| 2005-12-29 | 9,250 | 9,250 | 9,080 | 9,080 | 109,500 | 252.22 |
| 2005-12-28 | 8,400 | 8,400 | 8,180 | 8,250 | 31,700 | 229.17 |
| 2005-12-27 | 8,530 | 8,530 | 8,420 | 8,500 | 22,800 | 236.11 |
| 2005-12-26 | 8,740 | 8,770 | 8,500 | 8,600 | 10,100 | 238.89 |
| 2005-12-22 | 8,650 | 8,880 | 8,430 | 8,740 | 15,600 | 242.78 |
| 2005-12-21 | 9,010 | 9,010 | 8,650 | 8,650 | 10,500 | 240.28 |
| 2005-12-20 | 9,100 | 9,230 | 8,910 | 8,910 | 15,700 | 247.50 |
| 2005-12-19 | 9,030 | 9,100 | 8,930 | 9,000 | 13,500 | 250 |
| 2005-12-16 | 8,600 | 8,750 | 8,410 | 8,730 | 12,300 | 242.50 |
| 2005-12-15 | 8,440 | 8,580 | 8,370 | 8,550 | 20,600 | 237.50 |
| 2005-12-14 | 8,450 | 8,470 | 8,160 | 8,340 | 21,500 | 231.67 |
| 2005-12-13 | 8,630 | 8,740 | 8,430 | 8,530 | 17,300 | 236.94 |
| 2005-12-12 | 9,070 | 9,170 | 8,590 | 8,600 | 42,800 | 238.89 |
| 2005-12-09 | 8,680 | 9,100 | 8,600 | 8,970 | 33,900 | 249.17 |
| 2005-12-08 | 8,300 | 8,450 | 8,180 | 8,380 | 7,500 | 232.78 |
| 2005-12-07 | 8,630 | 8,650 | 8,210 | 8,300 | 17,800 | 230.56 |
| 2005-12-06 | 8,590 | 8,750 | 8,310 | 8,620 | 25,500 | 239.44 |
| 2005-12-05 | 8,220 | 8,700 | 8,100 | 8,580 | 55,900 | 238.33 |
| 2005-12-02 | 8,160 | 8,160 | 7,660 | 8,010 | 43,500 | 222.50 |
| 2005-12-01 | 8,060 | 8,270 | 7,960 | 8,170 | 65,800 | 226.94 |
| 2005-11-30 | 7,330 | 7,900 | 7,160 | 7,760 | 86,500 | 215.56 |
| 2005-11-29 | 6,640 | 7,030 | 6,500 | 7,030 | 57,200 | 195.28 |
| 2005-11-28 | 7,300 | 7,400 | 6,770 | 6,820 | 52,700 | 189.44 |
| 2005-11-25 | 7,900 | 7,940 | 7,260 | 7,290 | 20,800 | 202.50 |
| 2005-11-24 | 7,640 | 7,870 | 7,610 | 7,800 | 18,200 | 216.67 |
| 2005-11-22 | 7,280 | 7,580 | 7,280 | 7,450 | 15,600 | 206.94 |
| 2005-11-21 | 7,280 | 7,850 | 7,280 | 7,310 | 10,600 | 203.06 |
| 2005-11-18 | 8,120 | 8,280 | 7,270 | 7,380 | 27,300 | 205 |
| 2005-11-17 | 8,150 | 8,400 | 8,090 | 8,140 | 20,700 | 226.11 |
| 2005-11-16 | 8,080 | 8,180 | 7,760 | 8,100 | 48,600 | 225 |
| 2005-11-15 | 8,200 | 8,480 | 7,950 | 8,180 | 44,200 | 227.22 |
| 2005-11-14 | 7,790 | 8,590 | 7,790 | 8,150 | 80,200 | 226.39 |
| 2005-11-11 | 7,100 | 7,700 | 7,060 | 7,690 | 115,900 | 213.61 |
| 2005-11-10 | 6,380 | 7,400 | 6,200 | 6,700 | 153,800 | 186.11 |
| 2005-11-09 | 6,100 | 6,430 | 6,040 | 6,400 | 43,400 | 177.78 |
| 2005-11-08 | 6,050 | 6,050 | 5,950 | 6,040 | 23,300 | 167.78 |
| 2005-11-07 | 6,210 | 6,210 | 6,000 | 6,100 | 23,300 | 169.44 |
| 2005-11-04 | 5,920 | 6,220 | 5,830 | 6,180 | 35,600 | 171.67 |
| 2005-11-02 | 5,980 | 6,030 | 5,730 | 5,890 | 13,500 | 163.61 |
| 2005-11-01 | 5,910 | 6,190 | 5,880 | 5,880 | 25,200 | 163.33 |
| 2005-10-31 | 5,990 | 6,590 | 5,720 | 5,850 | 92,900 | 162.50 |
| 2005-10-28 | 5,440 | 6,150 | 5,420 | 6,000 | 133,800 | 166.67 |
| 2005-10-27 | 5,000 | 5,500 | 4,950 | 5,440 | 112,900 | 151.11 |
| 2005-10-26 | 5,000 | 5,040 | 4,910 | 5,010 | 12,500 | 139.17 |
| 2005-10-25 | 4,940 | 5,050 | 4,920 | 5,040 | 13,900 | 140 |
| 2005-10-24 | 5,190 | 5,200 | 4,890 | 4,940 | 23,000 | 137.22 |
| 2005-10-21 | 4,880 | 5,150 | 4,880 | 5,100 | 101,900 | 141.67 |
| 2005-10-20 | 4,530 | 4,900 | 4,530 | 4,860 | 54,100 | 135 |
| 2005-10-19 | 4,660 | 4,660 | 4,480 | 4,520 | 20,900 | 125.56 |
| 2005-10-18 | 4,410 | 4,680 | 4,400 | 4,660 | 20,700 | 129.44 |
| 2005-10-17 | 4,700 | 4,750 | 4,450 | 4,490 | 43,000 | 124.72 |
| 2005-10-14 | 4,930 | 5,000 | 4,690 | 4,880 | 86,200 | 135.56 |
| 2005-10-13 | 4,800 | 4,980 | 4,800 | 4,980 | 20,100 | 138.33 |
| 2005-10-12 | 4,990 | 5,010 | 4,840 | 4,900 | 21,200 | 136.11 |
| 2005-10-11 | 4,760 | 5,060 | 4,680 | 5,020 | 54,000 | 139.44 |
| 2005-10-07 | 4,970 | 4,970 | 4,740 | 4,780 | 73,500 | 132.78 |
| 2005-10-06 | 5,300 | 5,540 | 4,890 | 4,990 | 104,100 | 138.61 |
| 2005-10-05 | 5,100 | 5,600 | 4,930 | 5,480 | 214,900 | 152.22 |
| 2005-10-04 | 4,750 | 5,230 | 4,740 | 5,120 | 189,200 | 142.22 |
| 2005-10-03 | 4,410 | 4,800 | 4,360 | 4,750 | 203,600 | 131.94 |
| 2005-09-30 | 4,290 | 4,560 | 4,100 | 4,300 | 200,700 | 119.44 |
| 2005-09-29 | 5,200 | 5,500 | 4,200 | 4,280 | 681,801 | 118.89 |
| 2005-09-28 | 4,500 | 5,000 | 4,100 | 5,000 | 1,709,803 | 138.89 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2016-02-25]1株→3株 [2014-08-27]1株→3株 [2006-02-23]1株→2株
