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 [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	525	529	517	517	2,600	28.72
2009-12-29	539	544	520	520	5,800	28.89
2009-12-28	520	544	520	529	5,000	29.39
2009-12-25	505	521	505	516	1,500	28.67
2009-12-24	501	520	500	510	4,400	28.33
2009-12-22	490	497	490	496	2,200	27.56
2009-12-21	514	514	491	500	7,100	27.78
2009-12-18	486	510	483	498	3,000	27.67
2009-12-17	484	505	484	491	4,100	27.28
2009-12-16	483	488	483	488	400	27.11
2009-12-15	485	497	480	493	3,500	27.39
2009-12-14	493	495	480	495	4,900	27.50
2009-12-11	500	500	492	498	2,200	27.67
2009-12-10	487	490	485	485	900	26.94
2009-12-09	488	493	486	487	4,400	27.06
2009-12-08	488	494	488	493	9,000	27.39
2009-12-07	489	495	488	488	3,800	27.11
2009-12-04	492	494	490	490	2,200	27.22
2009-12-03	490	495	488	494	4,300	27.44
2009-12-02	494	494	485	494	3,700	27.44
2009-12-01	487	492	484	484	8,100	26.89
2009-11-30	502	520	500	500	4,400	27.78
2009-11-27	494	499	486	499	900	27.72
2009-11-26	490	494	490	493	2,000	27.39
2009-11-25	490	490	477	485	3,400	26.94
2009-11-24	501	511	498	498	4,400	27.67
2009-11-20	485	520	485	520	12,100	28.89
2009-11-19	514	524	510	511	8,600	28.39
2009-11-18	540	541	526	534	6,400	29.67
2009-11-17	560	560	541	545	2,900	30.28
2009-11-16	541	570	540	569	6,300	31.61
2009-11-13	551	552	541	550	3,500	30.56
2009-11-12	550	555	550	551	3,400	30.61
2009-11-11	552	557	552	553	1,800	30.72
2009-11-10	561	562	555	562	2,500	31.22
2009-11-09	565	565	560	565	1,600	31.39
2009-11-06	573	573	565	565	2,200	31.39
2009-11-05	574	579	570	579	1,500	32.17
2009-11-04	589	589	573	573	2,000	31.83
2009-11-02	571	579	571	579	1,600	32.17
2009-10-30	581	591	581	591	300	32.83
2009-10-29	591	591	566	580	7,100	32.22
2009-10-28	592	602	592	593	800	32.94
2009-10-27	603	603	591	591	6,100	32.83
2009-10-26	605	605	602	602	1,900	33.44
2009-10-23	600	604	600	603	2,300	33.50
2009-10-22	605	605	599	604	2,500	33.56
2009-10-21	604	605	598	600	10,100	33.33
2009-10-20	602	612	600	608	13,400	33.78
2009-10-19	607	612	602	610	5,400	33.89
2009-10-16	624	624	602	609	16,400	33.83
2009-10-15	645	655	630	634	37,000	35.22
2009-10-14	710	718	665	705	39,400	39.17
2009-10-13	692	708	690	707	11,500	39.28
2009-10-09	673	687	667	687	9,400	38.17
2009-10-08	662	674	658	674	13,100	37.44
2009-10-07	630	670	625	660	8,600	36.67
2009-10-06	628	628	620	623	5,200	34.61
2009-10-05	615	630	613	620	4,500	34.44
2009-10-02	622	630	610	618	7,400	34.33
2009-10-01	635	640	621	630	6,200	35
2009-09-30	626	650	626	638	7,500	35.44
2009-09-29	641	641	618	628	6,000	34.89
2009-09-28	616	625	609	611	3,500	33.94
2009-09-25	611	630	609	624	6,200	34.67
2009-09-24	625	635	621	621	10,000	34.50
2009-09-18	640	640	616	627	2,700	34.83
2009-09-17	646	646	626	630	3,800	35
2009-09-16	600	636	600	636	8,400	35.33
2009-09-15	606	616	600	605	6,300	33.61
2009-09-14	628	628	610	610	3,100	33.89
2009-09-11	612	625	612	625	4,300	34.72
2009-09-10	623	623	607	610	7,100	33.89
2009-09-09	616	616	601	616	3,900	34.22
2009-09-08	622	622	591	616	14,100	34.22
2009-09-07	639	639	607	612	10,000	34
2009-09-04	640	650	633	633	3,400	35.17
2009-09-03	653	660	636	650	6,300	36.11
2009-09-02	658	662	655	655	4,400	36.39
2009-09-01	661	668	660	668	4,300	37.11
2009-08-31	674	684	668	668	4,200	37.11
2009-08-28	670	683	665	683	2,200	37.94
2009-08-27	668	688	654	680	8,000	37.78
2009-08-26	675	675	657	661	3,400	36.72
2009-08-25	672	677	654	654	6,500	36.33
2009-08-24	677	679	670	671	6,400	37.28
2009-08-21	665	672	648	667	8,700	37.06
2009-08-20	660	676	660	665	9,000	36.94
2009-08-19	687	687	659	661	25,700	36.72
2009-08-18	710	721	680	680	16,700	37.78
2009-08-17	702	750	702	720	27,300	40
2009-08-14	691	700	680	695	13,200	38.61
2009-08-13	694	696	678	686	4,600	38.11
2009-08-12	692	700	687	694	4,400	38.56
2009-08-11	679	700	679	682	7,400	37.89
2009-08-10	695	706	679	679	9,600	37.72
2009-08-07	710	715	682	703	11,600	39.06
2009-08-06	693	708	676	700	14,600	38.89
2009-08-05	710	719	673	683	16,700	37.94
2009-08-04	701	719	690	693	13,200	38.50
2009-08-03	716	725	702	702	17,700	39
2009-07-31	730	752	706	735	17,700	40.83
2009-07-30	737	760	710	740	39,000	41.11
2009-07-29	817	823	720	733	107,500	40.72
2009-07-28	745	777	745	777	81,700	43.17
2009-07-27	595	677	591	677	61,500	37.61
2009-07-24	575	589	575	577	14,200	32.06
2009-07-23	557	575	556	569	5,600	31.61
2009-07-22	578	578	560	561	3,100	31.17
2009-07-21	581	584	565	568	7,100	31.56
2009-07-17	565	580	565	579	10,300	32.17
2009-07-16	560	566	546	565	13,200	31.39
2009-07-15	560	569	523	556	16,300	30.89
2009-07-14	520	560	520	550	16,000	30.56
2009-07-13	574	579	501	520	13,100	28.89
2009-07-10	573	590	570	576	13,300	32
2009-07-09	574	600	566	568	6,500	31.56
2009-07-08	595	595	560	573	13,400	31.83
2009-07-07	586	598	586	591	6,500	32.83
2009-07-06	587	591	585	585	9,000	32.50
2009-07-03	590	595	585	585	13,100	32.50
2009-07-02	580	599	575	590	9,400	32.78
2009-07-01	575	575	562	570	7,900	31.67
2009-06-30	561	572	560	562	4,600	31.22
2009-06-29	552	565	552	559	5,600	31.06
2009-06-26	553	570	553	556	8,100	30.89
2009-06-25	550	550	541	549	3,800	30.50
2009-06-24	553	553	538	549	15,300	30.50
2009-06-23	565	565	552	552	7,500	30.67
2009-06-22	557	568	553	556	4,500	30.89
2009-06-19	560	560	551	551	10,500	30.61
2009-06-18	555	557	550	550	9,200	30.56
2009-06-17	569	571	555	555	4,800	30.83
2009-06-16	580	580	567	567	4,800	31.50
2009-06-15	570	580	570	576	6,300	32
2009-06-12	578	580	568	571	6,800	31.72
2009-06-11	573	574	568	568	4,000	31.56
2009-06-10	572	572	562	568	3,200	31.56
2009-06-09	569	572	565	572	6,000	31.78
2009-06-08	567	572	567	568	5,300	31.56
2009-06-05	571	572	556	567	17,400	31.50
2009-06-04	595	595	550	578	12,500	32.11
2009-06-03	598	598	590	593	2,300	32.94
2009-06-02	610	610	596	603	4,700	33.50
2009-06-01	590	605	590	604	4,400	33.56
2009-05-29	597	597	584	584	11,500	32.44
2009-05-28	609	609	600	600	5,200	33.33
2009-05-27	615	618	604	610	5,600	33.89
2009-05-26	635	635	603	605	8,200	33.61
2009-05-25	590	626	590	625	11,600	34.72
2009-05-22	601	612	598	610	3,200	33.89
2009-05-21	609	615	602	611	8,500	33.94
2009-05-20	606	619	602	619	6,200	34.39
2009-05-19	595	615	595	612	4,600	34
2009-05-18	598	610	587	595	5,000	33.06
2009-05-15	600	619	596	600	11,700	33.33
2009-05-14	603	610	603	610	3,200	33.89
2009-05-13	610	622	606	608	3,300	33.78
2009-05-12	612	612	610	610	2,000	33.89
2009-05-11	620	624	608	619	2,300	34.39
2009-05-08	606	615	605	610	8,100	33.89
2009-05-07	645	646	603	605	2,400	33.61
2009-05-01	585	645	584	645	17,800	35.83
2009-04-30	586	615	586	590	11,600	32.78
2009-04-28	590	599	590	590	9,100	32.78
2009-04-27	600	600	591	600	5,100	33.33
2009-04-24	618	629	602	625	9,900	34.72
2009-04-23	620	620	610	618	2,300	34.33
2009-04-22	590	600	585	600	3,100	33.33
2009-04-21	610	611	600	600	7,800	33.33
2009-04-20	633	633	611	630	6,800	35
2009-04-17	623	623	608	621	7,600	34.50
2009-04-16	688	688	620	630	14,800	35
2009-04-15	690	700	664	688	39,800	38.22
2009-04-14	645	660	620	660	13,500	36.67
2009-04-13	610	615	603	615	6,100	34.17
2009-04-10	619	620	605	620	5,100	34.44
2009-04-09	610	629	601	620	7,800	34.44
2009-04-08	602	610	601	610	2,100	33.89
2009-04-07	605	605	603	605	1,800	33.61
2009-04-06	615	615	603	603	1,100	33.50
2009-04-03	625	628	625	628	300	34.89
2009-04-02	600	615	590	615	1,100	34.17
2009-03-31	615	615	605	615	11,100	34.17
2009-03-30	585	619	585	615	1,800	34.17
2009-03-27	625	625	580	584	4,300	32.44
2009-03-26	649	649	625	625	12,200	34.72
2009-03-25	648	649	630	635	11,900	35.28
2009-03-24	616	639	616	635	6,400	35.28
2009-03-23	580	620	580	616	4,900	34.22
2009-03-19	587	610	587	600	10,000	33.33
2009-03-18	594	628	576	576	15,100	32
2009-03-17	583	630	575	593	17,000	32.94
2009-03-16	495	575	495	573	11,500	31.83
2009-03-13	494	495	485	495	1,200	27.50
2009-03-11	490	500	485	500	3,000	27.78
2009-03-10	500	505	495	500	6,100	27.78
2009-03-09	556	556	522	540	5,100	30
2009-03-06	556	556	556	556	100	30.89
2009-03-05	570	570	556	556	1,000	30.89
2009-03-04	595	595	557	560	10,900	31.11
2009-03-03	564	564	531	555	4,800	30.83
2009-03-02	545	558	535	555	7,100	30.83
2009-02-27	610	620	550	585	16,700	32.50
2009-02-26	531	621	530	621	29,400	34.50
2009-02-25	491	521	491	521	29,100	28.94
2009-02-24	502	505	429	436	29,300	24.22
2009-02-23	581	581	536	537	6,600	29.83
2009-02-20	620	621	581	581	10,800	32.28
2009-02-19	660	660	630	630	7,500	35
2009-02-18	664	664	660	664	1,500	36.89
2009-02-17	671	681	665	669	1,000	37.17
2009-02-16	719	719	679	689	9,800	38.28
2009-02-13	660	690	660	661	4,100	36.72
2009-02-12	710	710	671	671	2,000	37.28
2009-02-10	669	700	645	700	6,200	38.89
2009-02-09	710	729	699	699	5,300	38.83
2009-02-06	704	725	688	708	5,200	39.33
2009-02-05	735	735	703	703	3,700	39.06
2009-02-04	736	740	735	735	1,900	40.83
2009-02-03	740	760	725	735	2,100	40.83
2009-02-02	753	790	740	740	4,600	41.11
2009-01-30	800	800	750	752	6,700	41.78
2009-01-29	807	807	780	805	13,900	44.72
2009-01-28	780	817	775	817	36,400	45.39
2009-01-27	738	770	735	763	15,000	42.39
2009-01-26	734	745	688	738	16,800	41
2009-01-23	770	770	743	744	5,900	41.33
2009-01-22	807	810	760	805	22,600	44.72
2009-01-21	800	815	790	803	12,800	44.61
2009-01-20	797	815	740	815	16,100	45.28
2009-01-19	830	846	777	777	51,800	43.17
2009-01-16	740	830	728	818	125,600	45.44
2009-01-15	692	749	692	748	75,500	41.56
2009-01-14	631	691	615	662	60,200	36.78
2009-01-13	603	610	587	591	7,600	32.83
2009-01-09	600	613	595	610	15,900	33.89
2009-01-08	590	600	585	595	9,000	33.06
2009-01-07	575	605	574	600	10,500	33.33
2009-01-06	574	590	574	574	15,700	31.89
2009-01-05	575	575	565	574	3,800	31.89

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2009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 [2009年度]