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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 574 | 574 | 550 | 573 | 2,500 | 31.83 |
| 2008-12-29 | 541 | 555 | 541 | 550 | 5,800 | 30.56 |
| 2008-12-26 | 512 | 540 | 512 | 535 | 7,600 | 29.72 |
| 2008-12-25 | 506 | 512 | 501 | 512 | 9,200 | 28.44 |
| 2008-12-24 | 519 | 519 | 503 | 516 | 15,000 | 28.67 |
| 2008-12-22 | 585 | 585 | 498 | 521 | 7,900 | 28.94 |
| 2008-12-19 | 600 | 600 | 580 | 591 | 4,200 | 32.83 |
| 2008-12-18 | 573 | 600 | 570 | 600 | 9,300 | 33.33 |
| 2008-12-17 | 583 | 598 | 561 | 569 | 9,700 | 31.61 |
| 2008-12-16 | 605 | 605 | 564 | 603 | 10,400 | 33.50 |
| 2008-12-15 | 563 | 600 | 563 | 595 | 7,100 | 33.06 |
| 2008-12-12 | 599 | 602 | 560 | 563 | 16,900 | 31.28 |
| 2008-12-11 | 580 | 630 | 562 | 599 | 21,600 | 33.28 |
| 2008-12-10 | 620 | 650 | 580 | 580 | 23,900 | 32.22 |
| 2008-12-09 | 640 | 709 | 619 | 619 | 56,000 | 34.39 |
| 2008-12-08 | 520 | 620 | 520 | 620 | 21,200 | 34.44 |
| 2008-12-05 | 510 | 520 | 510 | 520 | 13,100 | 28.89 |
| 2008-12-04 | 525 | 570 | 508 | 520 | 25,600 | 28.89 |
| 2008-12-03 | 436 | 514 | 436 | 514 | 28,200 | 28.56 |
| 2008-12-02 | 410 | 434 | 400 | 434 | 15,400 | 24.11 |
| 2008-12-01 | 386 | 422 | 386 | 422 | 9,800 | 23.44 |
| 2008-11-28 | 360 | 395 | 360 | 385 | 9,200 | 21.39 |
| 2008-11-27 | 345 | 355 | 345 | 355 | 11,900 | 19.72 |
| 2008-11-26 | 335 | 346 | 335 | 345 | 13,500 | 19.17 |
| 2008-11-25 | 340 | 340 | 325 | 335 | 12,100 | 18.61 |
| 2008-11-21 | 325 | 325 | 305 | 320 | 9,400 | 17.78 |
| 2008-11-20 | 318 | 325 | 318 | 320 | 9,300 | 17.78 |
| 2008-11-19 | 321 | 328 | 312 | 318 | 10,000 | 17.67 |
| 2008-11-18 | 334 | 334 | 320 | 321 | 23,100 | 17.83 |
| 2008-11-17 | 301 | 340 | 295 | 335 | 63,800 | 18.61 |
| 2008-11-14 | 285 | 285 | 281 | 281 | 6,100 | 15.61 |
| 2008-11-13 | 286 | 286 | 285 | 285 | 3,800 | 15.83 |
| 2008-11-12 | 288 | 290 | 286 | 286 | 1,300 | 15.89 |
| 2008-11-11 | 293 | 295 | 292 | 292 | 900 | 16.22 |
| 2008-11-10 | 307 | 309 | 291 | 295 | 2,500 | 16.39 |
| 2008-11-07 | 284 | 302 | 284 | 302 | 4,800 | 16.78 |
| 2008-11-06 | 290 | 290 | 284 | 284 | 5,900 | 15.78 |
| 2008-11-05 | 290 | 299 | 287 | 287 | 4,300 | 15.94 |
| 2008-11-04 | 295 | 295 | 284 | 285 | 1,200 | 15.83 |
| 2008-10-31 | 297 | 297 | 285 | 285 | 3,800 | 15.83 |
| 2008-10-30 | 299 | 299 | 299 | 299 | 400 | 16.61 |
| 2008-10-29 | 280 | 295 | 280 | 295 | 1,900 | 16.39 |
| 2008-10-28 | 277 | 280 | 270 | 280 | 6,000 | 15.56 |
| 2008-10-27 | 298 | 298 | 276 | 295 | 2,600 | 16.39 |
| 2008-10-24 | 304 | 305 | 298 | 300 | 2,700 | 16.67 |
| 2008-10-23 | 286 | 300 | 280 | 300 | 8,100 | 16.67 |
| 2008-10-22 | 312 | 319 | 301 | 306 | 1,500 | 17 |
| 2008-10-21 | 314 | 314 | 304 | 313 | 12,300 | 17.39 |
| 2008-10-20 | 279 | 304 | 266 | 304 | 7,800 | 16.89 |
| 2008-10-17 | 264 | 271 | 262 | 270 | 5,500 | 15 |
| 2008-10-16 | 270 | 270 | 257 | 269 | 11,100 | 14.94 |
| 2008-10-15 | 240 | 240 | 230 | 240 | 34,600 | 13.33 |
| 2008-10-14 | 196 | 215 | 186 | 190 | 8,300 | 10.56 |
| 2008-10-10 | 180 | 191 | 180 | 181 | 20,500 | 10.06 |
| 2008-10-09 | 239 | 239 | 182 | 185 | 9,100 | 10.28 |
| 2008-10-08 | 200 | 200 | 181 | 190 | 6,500 | 10.56 |
| 2008-10-07 | 245 | 245 | 171 | 215 | 19,200 | 11.94 |
| 2008-10-06 | 250 | 269 | 250 | 251 | 7,900 | 13.94 |
| 2008-10-03 | 271 | 271 | 235 | 255 | 12,300 | 14.17 |
| 2008-10-02 | 270 | 275 | 270 | 272 | 900 | 15.11 |
| 2008-10-01 | 275 | 275 | 271 | 272 | 900 | 15.11 |
| 2008-09-30 | 270 | 270 | 270 | 270 | 300 | 15 |
| 2008-09-29 | 281 | 282 | 278 | 282 | 7,500 | 15.67 |
| 2008-09-26 | 286 | 286 | 281 | 281 | 2,200 | 15.61 |
| 2008-09-25 | 290 | 290 | 285 | 285 | 5,100 | 15.83 |
| 2008-09-24 | 293 | 293 | 278 | 290 | 7,800 | 16.11 |
| 2008-09-22 | 286 | 286 | 285 | 285 | 1,100 | 15.83 |
| 2008-09-19 | 300 | 300 | 282 | 285 | 5,900 | 15.83 |
| 2008-09-18 | 281 | 290 | 281 | 285 | 2,500 | 15.83 |
| 2008-09-17 | 285 | 285 | 280 | 281 | 4,900 | 15.61 |
| 2008-09-16 | 279 | 285 | 279 | 280 | 25,200 | 15.56 |
| 2008-09-12 | 282 | 287 | 282 | 283 | 400 | 15.72 |
| 2008-09-11 | 283 | 287 | 280 | 283 | 12,200 | 15.72 |
| 2008-09-10 | 283 | 283 | 282 | 282 | 200 | 15.67 |
| 2008-09-09 | 283 | 284 | 283 | 283 | 300 | 15.72 |
| 2008-09-08 | 290 | 295 | 280 | 295 | 1,300 | 16.39 |
| 2008-09-05 | 281 | 288 | 281 | 288 | 1,200 | 16 |
| 2008-09-04 | 282 | 297 | 281 | 297 | 2,500 | 16.50 |
| 2008-09-03 | 288 | 288 | 282 | 282 | 1,600 | 15.67 |
| 2008-09-02 | 282 | 300 | 282 | 300 | 4,500 | 16.67 |
| 2008-09-01 | 284 | 299 | 284 | 284 | 1,500 | 15.78 |
| 2008-08-29 | 286 | 289 | 280 | 289 | 1,500 | 16.06 |
| 2008-08-28 | 287 | 287 | 285 | 286 | 1,400 | 15.89 |
| 2008-08-26 | 286 | 286 | 283 | 285 | 900 | 15.83 |
| 2008-08-25 | 286 | 287 | 286 | 287 | 700 | 15.94 |
| 2008-08-22 | 285 | 285 | 285 | 285 | 100 | 15.83 |
| 2008-08-21 | 306 | 306 | 301 | 301 | 5,500 | 16.72 |
| 2008-08-20 | 281 | 296 | 281 | 296 | 1,800 | 16.44 |
| 2008-08-19 | 282 | 282 | 280 | 282 | 1,300 | 15.67 |
| 2008-08-18 | 285 | 285 | 282 | 282 | 500 | 15.67 |
| 2008-08-15 | 290 | 295 | 285 | 290 | 2,600 | 16.11 |
| 2008-08-14 | 286 | 295 | 286 | 295 | 6,000 | 16.39 |
| 2008-08-13 | 301 | 301 | 301 | 301 | 100 | 16.72 |
| 2008-08-12 | 300 | 312 | 300 | 310 | 1,500 | 17.22 |
| 2008-08-11 | 301 | 310 | 300 | 302 | 4,100 | 16.78 |
| 2008-08-08 | 310 | 310 | 310 | 310 | 100 | 17.22 |
| 2008-08-07 | 310 | 311 | 303 | 303 | 4,700 | 16.83 |
| 2008-08-06 | 300 | 305 | 300 | 305 | 1,500 | 16.94 |
| 2008-08-05 | 300 | 305 | 300 | 305 | 1,500 | 16.94 |
| 2008-08-04 | 306 | 306 | 301 | 303 | 2,300 | 16.83 |
| 2008-08-01 | 307 | 307 | 305 | 306 | 7,400 | 17 |
| 2008-07-31 | 309 | 315 | 307 | 308 | 1,400 | 17.11 |
| 2008-07-30 | 310 | 310 | 306 | 308 | 2,800 | 17.11 |
| 2008-07-29 | 310 | 310 | 309 | 309 | 1,000 | 17.17 |
| 2008-07-28 | 305 | 325 | 305 | 320 | 2,600 | 17.78 |
| 2008-07-25 | 319 | 319 | 315 | 317 | 1,000 | 17.61 |
| 2008-07-24 | 311 | 339 | 311 | 339 | 7,700 | 18.83 |
| 2008-07-23 | 305 | 310 | 305 | 310 | 2,900 | 17.22 |
| 2008-07-22 | 315 | 315 | 315 | 315 | 400 | 17.50 |
| 2008-07-18 | 309 | 309 | 305 | 306 | 6,100 | 17 |
| 2008-07-17 | 305 | 309 | 305 | 308 | 2,600 | 17.11 |
| 2008-07-16 | 316 | 316 | 304 | 305 | 1,600 | 16.94 |
| 2008-07-15 | 316 | 319 | 315 | 315 | 6,900 | 17.50 |
| 2008-07-14 | 315 | 320 | 315 | 315 | 8,600 | 17.50 |
| 2008-07-11 | 317 | 329 | 317 | 319 | 3,300 | 17.72 |
| 2008-07-10 | 324 | 324 | 320 | 320 | 5,200 | 17.78 |
| 2008-07-09 | 330 | 331 | 325 | 325 | 4,500 | 18.06 |
| 2008-07-08 | 331 | 335 | 331 | 332 | 1,000 | 18.44 |
| 2008-07-07 | 336 | 336 | 333 | 333 | 7,800 | 18.50 |
| 2008-07-04 | 341 | 351 | 340 | 341 | 8,100 | 18.94 |
| 2008-07-03 | 365 | 365 | 335 | 346 | 5,300 | 19.22 |
| 2008-07-02 | 366 | 372 | 365 | 370 | 3,700 | 20.56 |
| 2008-07-01 | 363 | 365 | 363 | 365 | 400 | 20.28 |
| 2008-06-30 | 343 | 364 | 335 | 350 | 3,600 | 19.44 |
| 2008-06-27 | 336 | 366 | 336 | 344 | 19,800 | 19.11 |
| 2008-06-26 | 381 | 391 | 332 | 366 | 37,900 | 20.33 |
| 2008-06-25 | 401 | 419 | 401 | 406 | 3,900 | 22.56 |
| 2008-06-24 | 419 | 419 | 402 | 402 | 1,300 | 22.33 |
| 2008-06-23 | 419 | 419 | 419 | 419 | 700 | 23.28 |
| 2008-06-20 | 421 | 421 | 400 | 419 | 10,400 | 23.28 |
| 2008-06-19 | 401 | 415 | 399 | 406 | 4,800 | 22.56 |
| 2008-06-18 | 401 | 407 | 401 | 406 | 1,600 | 22.56 |
| 2008-06-17 | 393 | 420 | 393 | 403 | 6,000 | 22.39 |
| 2008-06-16 | 407 | 412 | 403 | 403 | 2,100 | 22.39 |
| 2008-06-13 | 411 | 417 | 408 | 408 | 1,700 | 22.67 |
| 2008-06-12 | 407 | 410 | 407 | 410 | 1,300 | 22.78 |
| 2008-06-11 | 406 | 408 | 405 | 405 | 1,900 | 22.50 |
| 2008-06-10 | 420 | 420 | 405 | 405 | 3,200 | 22.50 |
| 2008-06-09 | 417 | 419 | 417 | 417 | 2,300 | 23.17 |
| 2008-06-06 | 420 | 429 | 409 | 428 | 3,300 | 23.78 |
| 2008-06-05 | 419 | 419 | 417 | 417 | 1,300 | 23.17 |
| 2008-06-04 | 417 | 424 | 416 | 424 | 2,700 | 23.56 |
| 2008-06-03 | 412 | 439 | 412 | 435 | 2,100 | 24.17 |
| 2008-06-02 | 400 | 435 | 400 | 435 | 6,900 | 24.17 |
| 2008-05-30 | 410 | 410 | 400 | 401 | 4,900 | 22.28 |
| 2008-05-29 | 418 | 418 | 406 | 409 | 1,200 | 22.72 |
| 2008-05-28 | 407 | 418 | 402 | 418 | 2,000 | 23.22 |
| 2008-05-27 | 407 | 413 | 406 | 406 | 3,800 | 22.56 |
| 2008-05-26 | 409 | 411 | 405 | 409 | 2,400 | 22.72 |
| 2008-05-23 | 412 | 415 | 409 | 410 | 1,900 | 22.78 |
| 2008-05-22 | 411 | 416 | 410 | 415 | 1,900 | 23.06 |
| 2008-05-21 | 445 | 445 | 415 | 421 | 4,700 | 23.39 |
| 2008-05-20 | 432 | 435 | 425 | 435 | 2,400 | 24.17 |
| 2008-05-19 | 428 | 432 | 428 | 432 | 1,800 | 24 |
| 2008-05-16 | 448 | 450 | 430 | 433 | 5,200 | 24.06 |
| 2008-05-15 | 440 | 448 | 430 | 448 | 4,400 | 24.89 |
| 2008-05-14 | 425 | 440 | 425 | 425 | 3,100 | 23.61 |
| 2008-05-13 | 436 | 436 | 417 | 417 | 3,500 | 23.17 |
| 2008-05-12 | 437 | 438 | 425 | 427 | 2,800 | 23.72 |
| 2008-05-09 | 417 | 437 | 417 | 437 | 4,600 | 24.28 |
| 2008-05-08 | 395 | 420 | 395 | 419 | 6,100 | 23.28 |
| 2008-05-07 | 400 | 407 | 394 | 399 | 3,100 | 22.17 |
| 2008-05-02 | 389 | 400 | 389 | 393 | 1,900 | 21.83 |
| 2008-05-01 | 403 | 403 | 388 | 394 | 2,900 | 21.89 |
| 2008-04-30 | 396 | 399 | 392 | 393 | 3,500 | 21.83 |
| 2008-04-28 | 403 | 403 | 390 | 395 | 2,600 | 21.94 |
| 2008-04-25 | 395 | 411 | 390 | 408 | 2,500 | 22.67 |
| 2008-04-24 | 383 | 400 | 380 | 400 | 2,300 | 22.22 |
| 2008-04-23 | 394 | 395 | 387 | 387 | 800 | 21.50 |
| 2008-04-22 | 400 | 400 | 381 | 390 | 2,500 | 21.67 |
| 2008-04-21 | 409 | 409 | 390 | 395 | 7,700 | 21.94 |
| 2008-04-18 | 392 | 399 | 391 | 399 | 3,300 | 22.17 |
| 2008-04-17 | 381 | 390 | 380 | 390 | 2,800 | 21.67 |
| 2008-04-16 | 390 | 397 | 375 | 377 | 5,400 | 20.94 |
| 2008-04-15 | 388 | 395 | 380 | 390 | 13,700 | 21.67 |
| 2008-04-14 | 422 | 422 | 400 | 418 | 7,200 | 23.22 |
| 2008-04-11 | 427 | 437 | 420 | 437 | 4,800 | 24.28 |
| 2008-04-10 | 425 | 432 | 423 | 432 | 1,000 | 24 |
| 2008-04-09 | 441 | 445 | 430 | 430 | 2,600 | 23.89 |
| 2008-04-08 | 460 | 460 | 440 | 440 | 2,900 | 24.44 |
| 2008-04-07 | 457 | 468 | 457 | 460 | 2,800 | 25.56 |
| 2008-04-04 | 445 | 457 | 445 | 457 | 1,700 | 25.39 |
| 2008-04-03 | 441 | 450 | 440 | 448 | 2,000 | 24.89 |
| 2008-04-02 | 431 | 439 | 431 | 439 | 800 | 24.39 |
| 2008-04-01 | 419 | 430 | 417 | 430 | 2,700 | 23.89 |
| 2008-03-31 | 439 | 439 | 420 | 420 | 3,600 | 23.33 |
| 2008-03-28 | 425 | 428 | 423 | 428 | 1,500 | 23.78 |
| 2008-03-27 | 445 | 446 | 413 | 430 | 4,500 | 23.89 |
| 2008-03-26 | 447 | 450 | 447 | 450 | 900 | 25 |
| 2008-03-25 | 490 | 490 | 451 | 452 | 5,400 | 25.11 |
| 2008-03-24 | 432 | 450 | 431 | 450 | 1,500 | 25 |
| 2008-03-21 | 445 | 445 | 430 | 431 | 5,400 | 23.94 |
| 2008-03-19 | 450 | 450 | 430 | 444 | 3,800 | 24.67 |
| 2008-03-18 | 430 | 438 | 425 | 435 | 6,800 | 24.17 |
| 2008-03-17 | 470 | 485 | 450 | 455 | 2,500 | 25.28 |
| 2008-03-14 | 490 | 490 | 490 | 490 | 1,000 | 27.22 |
| 2008-03-13 | 510 | 510 | 500 | 500 | 1,600 | 27.78 |
| 2008-03-12 | 511 | 520 | 500 | 500 | 1,800 | 27.78 |
| 2008-03-11 | 489 | 521 | 489 | 521 | 900 | 28.94 |
| 2008-03-10 | 517 | 517 | 490 | 491 | 4,300 | 27.28 |
| 2008-03-07 | 541 | 541 | 526 | 527 | 3,100 | 29.28 |
| 2008-03-06 | 550 | 550 | 541 | 549 | 3,200 | 30.50 |
| 2008-03-05 | 560 | 560 | 550 | 550 | 1,700 | 30.56 |
| 2008-03-04 | 571 | 571 | 550 | 550 | 6,200 | 30.56 |
| 2008-03-03 | 561 | 571 | 551 | 571 | 1,600 | 31.72 |
| 2008-02-29 | 557 | 571 | 557 | 571 | 3,400 | 31.72 |
| 2008-02-28 | 580 | 580 | 551 | 552 | 3,500 | 30.67 |
| 2008-02-27 | 580 | 585 | 580 | 580 | 2,100 | 32.22 |
| 2008-02-26 | 591 | 600 | 591 | 600 | 500 | 33.33 |
| 2008-02-25 | 610 | 610 | 586 | 609 | 2,100 | 33.83 |
| 2008-02-22 | 601 | 605 | 600 | 605 | 900 | 33.61 |
| 2008-02-21 | 601 | 604 | 590 | 604 | 4,800 | 33.56 |
| 2008-02-20 | 650 | 650 | 610 | 611 | 1,400 | 33.94 |
| 2008-02-19 | 630 | 630 | 630 | 630 | 100 | 35 |
| 2008-02-18 | 618 | 630 | 571 | 610 | 3,000 | 33.89 |
| 2008-02-15 | 560 | 630 | 560 | 630 | 5,300 | 35 |
| 2008-02-14 | 560 | 565 | 550 | 560 | 2,300 | 31.11 |
| 2008-02-13 | 561 | 561 | 551 | 560 | 4,300 | 31.11 |
| 2008-02-12 | 560 | 561 | 550 | 555 | 6,300 | 30.83 |
| 2008-02-08 | 563 | 600 | 560 | 563 | 2,900 | 31.28 |
| 2008-02-07 | 571 | 571 | 570 | 570 | 2,900 | 31.67 |
| 2008-02-06 | 568 | 570 | 565 | 570 | 1,600 | 31.67 |
| 2008-02-05 | 590 | 590 | 568 | 568 | 1,900 | 31.56 |
| 2008-02-04 | 595 | 605 | 590 | 590 | 800 | 32.78 |
| 2008-02-01 | 605 | 605 | 595 | 595 | 1,200 | 33.06 |
| 2008-01-31 | 600 | 600 | 590 | 600 | 2,000 | 33.33 |
| 2008-01-30 | 610 | 610 | 609 | 609 | 1,700 | 33.83 |
| 2008-01-29 | 608 | 608 | 608 | 608 | 200 | 33.78 |
| 2008-01-28 | 600 | 600 | 596 | 596 | 200 | 33.11 |
| 2008-01-25 | 595 | 599 | 581 | 598 | 4,000 | 33.22 |
| 2008-01-24 | 555 | 588 | 555 | 572 | 2,600 | 31.78 |
| 2008-01-23 | 562 | 590 | 550 | 550 | 3,300 | 30.56 |
| 2008-01-22 | 590 | 590 | 561 | 561 | 5,700 | 31.17 |
| 2008-01-21 | 621 | 621 | 590 | 591 | 7,400 | 32.83 |
| 2008-01-18 | 561 | 590 | 561 | 581 | 4,200 | 32.28 |
| 2008-01-17 | 555 | 590 | 550 | 590 | 7,300 | 32.78 |
| 2008-01-16 | 590 | 593 | 566 | 577 | 7,800 | 32.06 |
| 2008-01-15 | 629 | 630 | 601 | 630 | 9,800 | 35 |
| 2008-01-11 | 646 | 646 | 637 | 637 | 5,300 | 35.39 |
| 2008-01-10 | 646 | 650 | 645 | 646 | 5,500 | 35.89 |
| 2008-01-09 | 650 | 650 | 637 | 643 | 4,700 | 35.72 |
| 2008-01-08 | 650 | 651 | 650 | 650 | 1,000 | 36.11 |
| 2008-01-07 | 670 | 670 | 650 | 651 | 4,200 | 36.17 |
| 2008-01-04 | 667 | 667 | 650 | 660 | 4,800 | 36.67 |
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