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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	667	667	660	667	1,500	37.06
2007-12-27	691	691	667	671	1,600	37.28
2007-12-26	661	694	660	693	3,600	38.50
2007-12-25	682	685	670	671	8,400	37.28
2007-12-21	711	711	682	690	16,200	38.33
2007-12-20	693	693	680	681	5,000	37.83
2007-12-19	694	708	690	703	3,600	39.06
2007-12-18	690	702	688	694	4,400	38.56
2007-12-17	709	710	699	705	7,500	39.17
2007-12-14	703	715	686	710	6,400	39.44
2007-12-13	712	712	701	703	3,800	39.06
2007-12-12	708	709	705	708	2,400	39.33
2007-12-11	703	715	700	714	12,900	39.67
2007-12-10	700	705	700	703	3,600	39.06
2007-12-07	710	710	707	707	1,200	39.28
2007-12-06	720	720	705	709	7,800	39.39
2007-12-05	710	713	701	713	5,600	39.61
2007-12-04	715	715	700	700	6,800	38.89
2007-12-03	705	710	698	710	7,200	39.44
2007-11-30	705	709	695	709	5,600	39.39
2007-11-29	697	703	693	702	10,900	39
2007-11-28	684	685	665	685	1,200	38.06
2007-11-27	670	683	655	670	8,200	37.22
2007-11-26	656	670	646	670	7,000	37.22
2007-11-22	656	665	656	665	1,500	36.94
2007-11-21	682	683	663	663	6,200	36.83
2007-11-20	655	655	640	642	5,000	35.67
2007-11-19	663	665	663	665	4,300	36.94
2007-11-16	681	681	655	663	2,000	36.83
2007-11-15	699	700	666	688	41,100	38.22
2007-11-14	655	658	650	656	4,100	36.44
2007-11-13	655	660	642	642	2,300	35.67
2007-11-12	641	662	641	650	4,900	36.11
2007-11-09	675	676	669	669	3,800	37.17
2007-11-08	658	669	658	669	6,200	37.17
2007-11-07	682	686	681	681	4,500	37.83
2007-11-06	702	702	681	681	3,600	37.83
2007-11-05	696	708	688	703	5,900	39.06
2007-11-02	676	699	675	695	5,600	38.61
2007-11-01	686	719	681	702	14,500	39
2007-10-31	694	705	694	700	10,900	38.89
2007-10-30	706	707	695	695	7,100	38.61
2007-10-29	704	704	690	704	13,400	39.11
2007-10-26	708	708	685	686	600	38.11
2007-10-25	680	709	680	709	14,900	39.39
2007-10-24	686	688	675	688	4,500	38.22
2007-10-23	665	686	661	686	3,100	38.11
2007-10-22	679	679	631	665	4,400	36.94
2007-10-19	700	700	680	683	14,200	37.94
2007-10-18	673	692	673	692	7,400	38.44
2007-10-17	662	680	662	680	1,200	37.78
2007-10-16	676	680	661	680	3,300	37.78
2007-10-15	723	723	685	685	15,600	38.06
2007-10-12	690	693	683	693	6,700	38.50
2007-10-11	684	690	672	683	5,400	37.94
2007-10-10	680	687	672	685	4,000	38.06
2007-10-09	670	685	665	670	9,900	37.22
2007-10-05	661	670	660	663	3,400	36.83
2007-10-04	660	669	659	660	4,900	36.67
2007-10-03	660	660	642	660	4,400	36.67
2007-10-02	659	663	640	662	4,500	36.78
2007-10-01	660	660	630	640	1,600	35.56
2007-09-28	660	674	644	659	7,800	36.61
2007-09-27	620	650	620	650	5,400	36.11
2007-09-26	570	610	570	610	2,600	33.89
2007-09-25	575	580	575	580	1,700	32.22
2007-09-21	624	624	583	583	7,900	32.39
2007-09-20	606	606	590	604	5,400	33.56
2007-09-19	592	615	592	615	1,700	34.17
2007-09-18	610	615	594	600	2,000	33.33
2007-09-14	612	615	610	615	2,000	34.17
2007-09-13	630	630	613	614	2,700	34.11
2007-09-12	624	630	617	624	2,300	34.67
2007-09-11	650	650	621	635	3,700	35.28
2007-09-10	643	663	640	659	3,100	36.61
2007-09-07	655	683	650	683	5,300	37.94
2007-09-06	668	697	630	695	4,200	38.61
2007-09-05	699	699	670	688	2,700	38.22
2007-09-04	682	700	670	699	2,500	38.83
2007-09-03	686	695	670	682	6,200	37.89
2007-08-31	661	689	661	689	1,600	38.28
2007-08-30	650	690	649	671	5,500	37.28
2007-08-29	644	670	643	670	1,800	37.22
2007-08-28	660	690	660	684	2,000	38
2007-08-27	638	675	637	648	2,500	36
2007-08-24	648	648	648	648	400	36
2007-08-23	620	670	615	668	5,600	37.11
2007-08-22	630	636	616	629	3,900	34.94
2007-08-21	628	649	628	636	6,100	35.33
2007-08-20	600	602	595	595	7,400	33.06
2007-08-17	619	620	550	595	18,200	33.06
2007-08-16	665	669	621	629	6,700	34.94
2007-08-15	680	680	652	674	4,300	37.44
2007-08-14	685	685	670	675	2,400	37.50
2007-08-13	660	678	660	670	4,300	37.22
2007-08-10	685	688	680	687	7,100	38.17
2007-08-09	689	700	687	688	7,700	38.22
2007-08-08	709	709	699	699	3,900	38.83
2007-08-07	705	720	700	719	3,600	39.94
2007-08-06	690	714	690	714	2,600	39.67
2007-08-03	707	720	707	718	3,000	39.89
2007-08-02	720	720	682	707	8,300	39.28
2007-08-01	723	725	710	710	3,300	39.44
2007-07-31	706	724	706	722	5,900	40.11
2007-07-30	683	705	683	695	2,000	38.61
2007-07-27	680	707	680	697	6,100	38.72
2007-07-26	730	730	710	710	10,400	39.44
2007-07-25	699	725	690	724	7,400	40.22
2007-07-24	681	714	676	704	11,100	39.11
2007-07-23	687	690	680	686	5,300	38.11
2007-07-20	700	700	692	697	15,900	38.72
2007-07-19	703	704	693	695	18,200	38.61
2007-07-18	730	730	703	703	33,300	39.06
2007-07-17	778	778	714	720	93,700	40
2007-07-13	672	678	668	678	4,100	37.67
2007-07-12	681	681	674	674	5,800	37.44
2007-07-11	678	684	676	678	3,000	37.67
2007-07-10	680	688	679	687	2,700	38.17
2007-07-09	681	685	678	685	4,100	38.06
2007-07-06	689	690	679	680	1,700	37.78
2007-07-05	684	690	677	688	5,200	38.22
2007-07-04	689	689	675	683	5,500	37.94
2007-07-03	684	690	682	690	5,000	38.33
2007-07-02	690	690	680	687	8,300	38.17
2007-06-29	690	690	681	682	3,600	37.89
2007-06-28	685	690	683	690	2,900	38.33
2007-06-27	685	685	670	672	7,400	37.33
2007-06-26	690	690	681	690	5,200	38.33
2007-06-25	695	695	680	690	6,800	38.33
2007-06-22	695	700	681	695	9,000	38.61
2007-06-21	698	698	676	698	8,300	38.78
2007-06-20	689	689	680	688	5,300	38.22
2007-06-19	676	690	675	690	7,600	38.33
2007-06-18	700	704	690	696	8,200	38.67
2007-06-15	705	705	693	700	12,400	38.89
2007-06-14	688	698	682	697	4,000	38.72
2007-06-13	673	698	673	698	3,400	38.78
2007-06-12	699	699	655	693	6,600	38.50
2007-06-11	692	700	690	700	4,400	38.89
2007-06-08	690	698	683	698	2,900	38.78
2007-06-07	693	700	681	700	3,800	38.89
2007-06-06	673	700	673	700	8,300	38.89
2007-06-05	670	685	670	685	3,400	38.06
2007-06-04	685	685	660	685	5,900	38.06
2007-06-01	686	687	667	685	8,100	38.06
2007-05-31	665	666	654	666	5,400	37
2007-05-30	640	668	640	668	6,900	37.11
2007-05-29	631	647	626	646	7,000	35.89
2007-05-28	631	641	629	629	14,800	34.94
2007-05-25	655	655	627	630	12,600	35
2007-05-24	675	697	660	661	8,100	36.72
2007-05-23	689	698	661	698	16,200	38.78
2007-05-22	640	654	630	631	8,400	35.06
2007-05-21	630	639	611	612	17,400	34
2007-05-18	590	620	590	600	8,400	33.33
2007-05-17	620	621	540	585	75,100	32.50
2007-05-16	630	642	620	628	4,800	34.89
2007-05-15	640	640	620	630	22,700	35
2007-05-14	688	688	666	666	7,900	37
2007-05-11	702	702	675	680	20,100	37.78
2007-05-10	706	715	703	703	4,400	39.06
2007-05-09	722	722	703	703	23,100	39.06
2007-05-08	740	740	720	720	22,100	40
2007-05-07	755	755	738	738	15,100	41
2007-05-02	760	762	750	752	9,900	41.78
2007-05-01	776	776	763	764	3,500	42.44
2007-04-27	771	777	757	776	16,700	43.11
2007-04-26	790	828	771	771	15,900	42.83
2007-04-25	794	797	780	785	15,600	43.61
2007-04-24	784	794	772	794	15,900	44.11
2007-04-23	749	794	745	794	15,200	44.11
2007-04-20	775	775	734	750	10,200	41.67
2007-04-19	762	764	745	745	22,900	41.39
2007-04-18	780	780	770	771	5,100	42.83
2007-04-17	771	790	771	775	3,100	43.06
2007-04-16	781	786	770	785	7,200	43.61
2007-04-13	795	796	777	795	3,200	44.17
2007-04-12	779	795	777	795	2,400	44.17
2007-04-11	785	785	780	782	6,600	43.44
2007-04-10	799	799	783	790	7,800	43.89
2007-04-09	808	810	797	800	8,300	44.44
2007-04-06	813	814	808	810	2,900	45
2007-04-05	805	819	805	818	6,200	45.44
2007-04-04	848	848	810	819	16,200	45.50
2007-04-03	824	830	821	830	6,400	46.11
2007-04-02	822	834	822	834	3,500	46.33
2007-03-30	828	837	820	826	8,500	45.89
2007-03-29	826	830	818	818	3,300	45.44
2007-03-28	815	835	811	835	3,400	46.39
2007-03-27	820	820	814	815	2,400	45.28
2007-03-26	822	830	813	817	5,200	45.39
2007-03-23	845	865	835	839	4,600	46.61
2007-03-22	883	889	840	875	4,400	48.61
2007-03-20	870	885	865	881	8,300	48.94
2007-03-19	826	850	808	850	7,700	47.22
2007-03-16	821	835	810	835	5,900	46.39
2007-03-15	811	818	808	818	2,300	45.44
2007-03-14	808	823	801	801	9,000	44.50
2007-03-13	820	823	808	808	3,500	44.89
2007-03-12	801	825	801	824	5,300	45.78
2007-03-09	813	813	811	811	600	45.06
2007-03-08	805	813	805	813	6,200	45.17
2007-03-07	835	835	806	813	5,900	45.17
2007-03-06	800	815	795	815	8,600	45.28
2007-03-05	812	829	812	815	8,900	45.28
2007-03-02	850	850	820	832	9,400	46.22
2007-03-01	891	891	850	850	10,000	47.22
2007-02-28	803	895	802	892	12,000	49.56
2007-02-27	910	910	880	883	7,400	49.06
2007-02-26	909	924	900	900	5,100	50
2007-02-23	859	919	839	919	17,800	51.06
2007-02-22	870	885	862	874	11,800	48.56
2007-02-21	882	883	878	879	7,200	48.83
2007-02-20	850	865	850	855	2,900	47.50
2007-02-19	895	895	865	870	5,100	48.33
2007-02-16	812	828	811	825	8,500	45.83
2007-02-15	821	822	816	820	7,500	45.56
2007-02-14	830	831	821	824	10,100	45.78
2007-02-13	853	863	840	840	5,700	46.67
2007-02-09	875	875	860	863	5,000	47.94
2007-02-08	885	895	880	880	5,000	48.89
2007-02-07	900	900	880	880	3,700	48.89
2007-02-06	900	900	880	891	9,000	49.50
2007-02-05	910	910	900	900	5,900	50
2007-02-02	930	930	910	919	2,100	51.06
2007-02-01	930	930	912	930	4,700	51.67
2007-01-31	930	930	900	912	6,600	50.67
2007-01-30	936	936	925	930	5,200	51.67
2007-01-29	950	950	936	946	7,000	52.56
2007-01-26	940	945	932	945	5,600	52.50
2007-01-25	937	950	930	930	6,000	51.67
2007-01-24	928	947	920	947	5,000	52.61
2007-01-23	928	931	881	918	20,400	51
2007-01-22	1,040	1,040	970	970	44,800	53.89
2007-01-19	898	976	889	976	46,200	54.22
2007-01-18	828	880	828	878	20,400	48.78
2007-01-17	790	838	790	838	25,400	46.56
2007-01-16	750	799	737	790	38,900	43.89
2007-01-15	780	795	770	777	37,600	43.17
2007-01-12	869	879	861	870	12,100	48.33
2007-01-11	880	880	871	879	8,300	48.83
2007-01-10	892	894	879	887	14,400	49.28
2007-01-09	901	903	891	892	12,000	49.56
2007-01-05	920	920	900	901	8,500	50.06
2007-01-04	902	920	899	912	11,800	50.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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 [2007年度]

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 [2007年度]