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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	467	468	466	468	1,600	26
2010-12-29	467	478	467	475	3,900	26.39
2010-12-28	476	476	461	470	2,800	26.11
2010-12-27	472	475	460	460	4,500	25.56
2010-12-24	465	470	457	470	4,200	26.11
2010-12-22	462	465	451	465	7,700	25.83
2010-12-21	460	460	455	456	6,800	25.33
2010-12-20	465	465	456	465	3,300	25.83
2010-12-17	458	460	458	460	1,700	25.56
2010-12-16	464	466	452	460	8,300	25.56
2010-12-15	470	470	463	467	1,900	25.94
2010-12-14	464	467	452	467	2,200	25.94
2010-12-13	460	460	453	453	2,100	25.17
2010-12-10	451	455	443	453	6,000	25.17
2010-12-09	450	459	447	450	5,000	25
2010-12-08	439	464	420	438	11,400	24.33
2010-12-07	421	427	420	427	2,100	23.72
2010-12-06	417	425	417	418	2,700	23.22
2010-12-03	420	428	411	421	2,800	23.39
2010-12-02	420	420	411	419	2,700	23.28
2010-12-01	403	411	403	411	2,200	22.83
2010-11-30	415	416	403	403	5,900	22.39
2010-11-29	405	413	405	412	4,500	22.89
2010-11-26	404	405	400	405	4,500	22.50
2010-11-25	403	404	399	404	1,700	22.44
2010-11-24	397	403	397	403	900	22.39
2010-11-22	400	405	399	405	2,700	22.50
2010-11-19	403	403	401	401	4,800	22.28
2010-11-18	400	403	398	403	4,300	22.39
2010-11-17	399	401	399	399	1,000	22.17
2010-11-16	400	401	400	401	1,400	22.28
2010-11-15	397	403	397	399	1,300	22.17
2010-11-12	401	401	400	401	400	22.28
2010-11-11	395	401	395	396	700	22
2010-11-10	398	399	390	390	6,000	21.67
2010-11-09	396	404	396	402	900	22.33
2010-11-08	407	407	381	396	5,600	22
2010-11-05	403	406	403	405	300	22.50
2010-11-04	399	401	398	398	5,000	22.11
2010-11-02	400	400	398	400	3,000	22.22
2010-11-01	407	407	402	402	200	22.33
2010-10-29	398	410	398	400	800	22.22
2010-10-28	411	411	398	398	3,800	22.11
2010-10-27	400	412	400	412	1,000	22.89
2010-10-26	401	401	399	399	400	22.17
2010-10-25	405	408	394	400	4,600	22.22
2010-10-22	415	415	413	413	300	22.94
2010-10-21	420	420	415	420	3,300	23.33
2010-10-20	405	411	400	411	2,100	22.83
2010-10-19	411	411	403	403	2,600	22.39
2010-10-18	402	419	400	416	9,800	23.11
2010-10-15	392	400	390	394	3,300	21.89
2010-10-14	400	400	392	392	3,200	21.78
2010-10-13	400	400	392	395	1,800	21.94
2010-10-12	400	400	400	400	600	22.22
2010-10-08	388	388	381	386	1,400	21.44
2010-10-07	396	396	396	396	100	22
2010-10-06	385	399	385	399	400	22.17
2010-10-05	383	398	383	390	700	21.67
2010-10-04	390	395	384	387	2,700	21.50
2010-10-01	410	411	395	395	4,700	21.94
2010-09-30	412	419	412	418	700	23.22
2010-09-29	405	420	400	420	3,200	23.33
2010-09-28	400	410	400	406	3,900	22.56
2010-09-27	400	400	400	400	600	22.22
2010-09-24	409	409	400	400	1,700	22.22
2010-09-22	405	406	403	403	300	22.39
2010-09-21	415	415	406	410	4,800	22.78
2010-09-17	406	407	405	407	2,500	22.61
2010-09-16	405	406	405	406	500	22.56
2010-09-15	401	405	401	405	1,500	22.50
2010-09-14	404	404	404	404	200	22.44
2010-09-13	393	393	393	393	200	21.83
2010-09-10	398	406	391	392	1,300	21.78
2010-09-09	391	391	385	390	4,200	21.67
2010-09-08	395	395	390	391	2,400	21.72
2010-09-07	394	395	394	395	300	21.94
2010-09-06	391	395	391	395	200	21.94
2010-09-03	398	398	394	394	400	21.89
2010-09-02	398	398	380	390	8,500	21.67
2010-08-31	401	401	395	395	6,800	21.94
2010-08-30	400	403	397	403	2,900	22.39
2010-08-27	399	408	399	408	1,300	22.67
2010-08-26	408	413	399	406	2,600	22.56
2010-08-25	416	424	402	416	3,900	23.11
2010-08-24	428	432	404	432	4,500	24
2010-08-23	434	440	434	436	500	24.22
2010-08-20	443	443	442	442	2,800	24.56
2010-08-19	438	438	434	435	1,200	24.17
2010-08-18	430	430	430	430	100	23.89
2010-08-17	421	430	421	430	1,100	23.89
2010-08-16	429	430	422	430	1,700	23.89
2010-08-13	432	432	432	432	500	24
2010-08-12	430	440	424	440	800	24.44
2010-08-11	440	440	432	435	400	24.17
2010-08-10	445	445	440	440	2,200	24.44
2010-08-05	454	454	442	450	1,000	25
2010-08-04	440	445	440	445	4,500	24.72
2010-08-03	456	461	456	461	1,400	25.61
2010-08-02	464	464	464	464	300	25.78
2010-07-30	459	465	452	465	600	25.83
2010-07-28	467	467	467	467	100	25.94
2010-07-27	461	467	450	467	2,800	25.94
2010-07-26	469	469	446	464	2,200	25.78
2010-07-23	469	469	469	469	100	26.06
2010-07-22	470	470	460	469	300	26.06
2010-07-21	474	474	458	472	3,600	26.22
2010-07-20	471	471	454	469	2,000	26.06
2010-07-16	465	466	462	466	500	25.89
2010-07-15	452	466	452	466	1,700	25.89
2010-07-14	451	451	451	451	100	25.06
2010-07-13	456	456	450	455	900	25.28
2010-07-12	470	470	451	462	5,300	25.67
2010-07-09	470	470	465	470	400	26.11
2010-07-08	470	472	468	470	1,600	26.11
2010-07-07	470	470	470	470	1,000	26.11
2010-07-06	450	457	450	457	8,100	25.39
2010-07-05	455	455	455	455	200	25.28
2010-07-02	445	454	445	454	3,100	25.22
2010-07-01	441	441	441	441	100	24.50
2010-06-30	448	449	445	449	1,200	24.94
2010-06-29	444	446	430	440	3,000	24.44
2010-06-28	450	450	440	444	4,400	24.67
2010-06-25	455	455	451	451	1,900	25.06
2010-06-24	463	465	461	461	2,900	25.61
2010-06-23	472	472	464	471	4,500	26.17
2010-06-22	475	480	472	480	2,000	26.67
2010-06-21	493	493	477	484	8,000	26.89
2010-06-18	469	482	469	477	4,000	26.50
2010-06-17	480	480	460	477	1,600	26.50
2010-06-16	474	480	474	480	500	26.67
2010-06-15	475	475	471	474	2,000	26.33
2010-06-14	476	477	476	477	600	26.50
2010-06-11	470	475	465	475	1,800	26.39
2010-06-10	470	474	470	474	500	26.33
2010-06-09	475	475	474	474	400	26.33
2010-06-08	461	473	461	473	400	26.28
2010-06-07	473	473	460	469	2,300	26.06
2010-06-04	473	485	460	469	4,600	26.06
2010-06-03	489	489	473	486	1,200	27
2010-06-02	469	489	469	486	1,200	27
2010-06-01	474	488	474	485	1,600	26.94
2010-05-31	469	476	469	474	2,600	26.33
2010-05-28	428	469	428	469	5,200	26.06
2010-05-27	419	436	419	436	1,300	24.22
2010-05-26	414	424	412	420	8,000	23.33
2010-05-25	451	451	421	422	10,100	23.44
2010-05-24	440	452	440	449	1,600	24.94
2010-05-21	442	445	430	440	8,100	24.44
2010-05-20	452	459	447	450	4,400	25
2010-05-19	444	459	422	459	19,400	25.50
2010-05-18	468	475	456	468	6,000	26
2010-05-17	498	498	470	470	9,700	26.11
2010-05-14	510	510	492	498	9,100	27.67
2010-05-13	515	520	501	520	3,100	28.89
2010-05-12	515	524	498	515	4,400	28.61
2010-05-11	512	550	493	510	19,500	28.33
2010-05-10	512	525	512	522	3,200	29
2010-05-07	520	536	499	529	21,300	29.39
2010-05-06	550	550	530	541	14,000	30.06
2010-04-30	516	568	516	560	42,900	31.11
2010-04-28	502	510	495	510	14,900	28.33
2010-04-27	490	509	490	509	10,800	28.28
2010-04-26	488	490	487	489	4,300	27.17
2010-04-23	480	489	479	488	2,800	27.11
2010-04-22	475	480	472	480	3,000	26.67
2010-04-21	483	490	471	480	8,300	26.67
2010-04-20	474	481	473	480	5,000	26.67
2010-04-19	475	476	470	475	5,100	26.39
2010-04-16	478	485	471	483	6,800	26.83
2010-04-15	483	485	476	477	4,300	26.50
2010-04-14	479	483	470	483	11,700	26.83
2010-04-13	491	491	470	479	10,900	26.61
2010-04-12	466	493	466	493	15,300	27.39
2010-04-09	461	472	461	472	5,100	26.22
2010-04-08	468	470	460	467	3,100	25.94
2010-04-07	468	470	462	470	3,000	26.11
2010-04-06	470	470	466	468	5,500	26
2010-04-05	464	470	463	470	22,200	26.11
2010-04-02	446	464	446	464	14,200	25.78
2010-04-01	449	449	444	446	2,900	24.78
2010-03-31	453	453	449	451	4,400	25.06
2010-03-30	452	452	450	450	6,000	25
2010-03-29	453	454	449	452	6,100	25.11
2010-03-26	453	454	448	453	3,700	25.17
2010-03-25	453	453	447	453	2,300	25.17
2010-03-24	450	455	450	453	5,700	25.17
2010-03-23	443	452	443	450	9,500	25
2010-03-19	450	450	444	444	3,700	24.67
2010-03-18	445	449	445	448	2,300	24.89
2010-03-17	448	449	447	447	900	24.83
2010-03-16	450	450	448	448	2,300	24.89
2010-03-15	450	450	448	448	500	24.89
2010-03-12	450	450	448	448	3,500	24.89
2010-03-11	440	441	440	440	6,300	24.44
2010-03-10	447	447	435	440	7,200	24.44
2010-03-09	450	450	448	450	1,600	25
2010-03-08	450	455	449	450	3,000	25
2010-03-05	450	450	450	450	600	25
2010-03-04	451	452	451	452	1,900	25.11
2010-03-03	458	458	455	455	1,100	25.28
2010-03-02	458	458	452	452	700	25.11
2010-03-01	452	467	451	451	3,700	25.06
2010-02-26	465	466	460	460	6,300	25.56
2010-02-25	467	474	463	466	2,800	25.89
2010-02-24	462	474	462	467	1,900	25.94
2010-02-23	490	492	486	490	4,100	27.22
2010-02-22	484	495	483	490	1,900	27.22
2010-02-19	490	490	482	482	2,700	26.78
2010-02-18	475	482	475	482	2,300	26.78
2010-02-17	475	478	473	475	2,800	26.39
2010-02-16	477	479	472	475	4,400	26.39
2010-02-15	479	479	477	478	1,300	26.56
2010-02-12	478	480	474	479	1,300	26.61
2010-02-10	481	488	480	480	1,100	26.67
2010-02-09	479	480	472	480	2,500	26.67
2010-02-08	476	486	476	478	1,800	26.56
2010-02-05	488	488	477	483	5,500	26.83
2010-02-04	485	490	482	486	2,900	27
2010-02-03	482	482	481	482	500	26.78
2010-02-02	481	489	480	482	3,300	26.78
2010-02-01	480	486	480	482	2,900	26.78
2010-01-29	488	497	483	486	4,200	27
2010-01-28	491	498	491	492	1,000	27.33
2010-01-27	503	503	488	500	2,500	27.78
2010-01-26	504	504	499	499	6,300	27.72
2010-01-25	492	501	482	488	4,800	27.11
2010-01-22	500	500	495	495	400	27.50
2010-01-21	504	504	495	496	5,900	27.56
2010-01-20	499	500	497	498	2,500	27.67
2010-01-19	502	502	490	498	1,800	27.67
2010-01-18	501	504	482	501	3,500	27.83
2010-01-15	492	501	491	501	3,400	27.83
2010-01-14	502	503	491	493	21,700	27.39
2010-01-13	534	538	513	532	5,900	29.56
2010-01-12	501	560	501	534	8,600	29.67
2010-01-08	501	505	498	503	9,000	27.94
2010-01-07	517	517	502	505	3,700	28.06
2010-01-06	502	509	499	505	3,300	28.06
2010-01-05	515	515	503	504	4,400	28
2010-01-04	517	517	503	515	4,400	28.61

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 [2010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 [2010年度]