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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	487	495	486	486	4,200	27
2011-12-29	465	500	465	486	7,700	27
2011-12-28	457	465	457	465	600	25.83
2011-12-27	462	465	457	457	1,300	25.39
2011-12-26	462	462	454	455	2,700	25.28
2011-12-22	457	457	452	454	1,000	25.22
2011-12-21	475	475	460	460	6,700	25.56
2011-12-20	458	472	458	468	3,000	26
2011-12-19	466	466	453	453	2,600	25.17
2011-12-16	460	473	460	462	4,100	25.67
2011-12-15	449	457	449	457	600	25.39
2011-12-14	450	455	450	455	400	25.28
2011-12-13	450	457	450	457	400	25.39
2011-12-12	450	455	450	450	2,400	25
2011-12-09	447	447	445	445	600	24.72
2011-12-08	450	450	447	447	300	24.83
2011-12-07	450	450	442	450	1,400	25
2011-12-06	449	450	435	450	2,800	25
2011-12-05	440	448	440	448	900	24.89
2011-12-02	439	444	439	444	800	24.67
2011-12-01	440	440	439	440	2,100	24.44
2011-11-30	434	439	434	439	1,200	24.39
2011-11-29	426	430	426	426	1,700	23.67
2011-11-28	439	439	425	426	2,400	23.67
2011-11-25	422	440	414	440	2,900	24.44
2011-11-24	425	433	421	430	1,800	23.89
2011-11-22	427	433	427	433	2,800	24.06
2011-11-21	448	448	435	435	5,200	24.17
2011-11-18	448	450	448	450	800	25
2011-11-17	441	451	441	451	600	25.06
2011-11-16	450	451	440	445	1,000	24.72
2011-11-15	449	451	445	445	1,200	24.72
2011-11-14	448	450	448	448	700	24.89
2011-11-10	442	442	442	442	400	24.56
2011-11-08	453	453	440	440	600	24.44
2011-11-07	440	448	440	448	800	24.89
2011-11-04	435	454	435	435	5,500	24.17
2011-11-02	456	456	439	443	1,700	24.61
2011-11-01	440	456	440	455	1,700	25.28
2011-10-31	438	447	437	447	2,400	24.83
2011-10-28	445	453	437	439	1,900	24.39
2011-10-27	450	458	440	440	2,000	24.44
2011-10-26	441	441	441	441	100	24.50
2011-10-25	454	460	446	446	1,300	24.78
2011-10-24	437	446	437	446	600	24.78
2011-10-21	460	460	442	442	3,400	24.56
2011-10-20	460	465	459	465	2,300	25.83
2011-10-19	452	461	452	455	500	25.28
2011-10-18	461	461	451	451	800	25.06
2011-10-17	430	469	430	469	2,000	26.06
2011-10-14	431	431	427	430	1,200	23.89
2011-10-13	440	443	430	431	3,800	23.94
2011-10-12	430	436	426	436	900	24.22
2011-10-11	430	430	429	429	1,300	23.83
2011-10-07	426	426	425	426	400	23.67
2011-10-06	430	430	427	427	600	23.72
2011-10-05	427	427	425	427	1,200	23.72
2011-10-04	430	430	426	426	1,000	23.67
2011-10-03	425	431	425	430	1,000	23.89
2011-09-30	440	440	424	424	2,400	23.56
2011-09-29	432	438	432	438	500	24.33
2011-09-28	430	439	430	433	1,200	24.06
2011-09-27	427	427	427	427	100	23.72
2011-09-26	432	432	421	425	3,900	23.61
2011-09-22	438	448	436	440	23,100	24.44
2011-09-21	472	475	444	451	34,500	25.06
2011-09-20	472	472	472	472	8,500	26.22
2011-09-16	393	396	390	392	2,300	21.78
2011-09-15	387	394	386	393	2,200	21.83
2011-09-14	401	405	395	395	700	21.94
2011-09-13	393	393	393	393	200	21.83
2011-09-12	375	383	375	381	1,000	21.17
2011-09-09	388	390	380	380	500	21.11
2011-09-07	391	391	391	391	100	21.72
2011-09-06	387	387	387	387	500	21.50
2011-09-05	394	394	394	394	100	21.89
2011-09-02	391	391	382	385	1,400	21.39
2011-08-31	387	388	381	388	5,300	21.56
2011-08-30	388	394	386	393	6,100	21.83
2011-08-29	377	385	377	380	1,400	21.11
2011-08-26	380	385	371	371	3,000	20.61
2011-08-25	385	385	370	380	3,100	21.11
2011-08-23	375	388	375	380	2,100	21.11
2011-08-22	386	389	375	383	2,800	21.28
2011-08-19	393	393	385	385	5,300	21.39
2011-08-18	397	397	389	389	1,400	21.61
2011-08-17	397	397	390	392	1,700	21.78
2011-08-16	396	396	391	391	1,500	21.72
2011-08-15	398	398	398	398	100	22.11
2011-08-12	388	396	381	395	2,700	21.94
2011-08-11	380	380	380	380	100	21.11
2011-08-10	383	383	380	380	1,000	21.11
2011-08-09	375	386	365	384	7,300	21.33
2011-08-08	389	389	372	378	6,000	21
2011-08-05	394	394	382	394	8,800	21.89
2011-08-04	402	402	396	400	3,100	22.22
2011-08-03	402	411	401	405	2,300	22.50
2011-08-02	406	418	402	418	2,200	23.22
2011-08-01	412	412	407	407	3,600	22.61
2011-07-29	414	420	405	412	4,700	22.89
2011-07-28	411	411	403	403	4,200	22.39
2011-07-27	420	420	413	413	3,500	22.94
2011-07-26	430	430	418	420	1,200	23.33
2011-07-25	421	443	413	435	3,000	24.17
2011-07-22	444	444	418	426	2,400	23.67
2011-07-21	443	444	437	440	5,200	24.44
2011-07-20	418	437	418	435	3,600	24.17
2011-07-19	420	426	418	425	3,300	23.61
2011-07-15	432	432	420	420	4,900	23.33
2011-07-14	457	457	440	440	2,700	24.44
2011-07-13	458	459	429	457	9,000	25.39
2011-07-12	448	460	445	460	4,900	25.56
2011-07-11	430	450	430	443	4,100	24.61
2011-07-08	429	430	407	430	8,500	23.89
2011-07-07	414	425	410	425	4,200	23.61
2011-07-06	429	429	422	422	1,000	23.44
2011-07-05	438	438	430	437	500	24.28
2011-07-04	428	444	424	435	2,700	24.17
2011-07-01	420	420	420	420	200	23.33
2011-06-30	413	430	413	417	1,700	23.17
2011-06-29	420	420	407	414	2,200	23
2011-06-28	431	431	420	423	2,100	23.50
2011-06-27	437	437	430	432	1,800	24
2011-06-24	437	459	437	452	6,400	25.11
2011-06-23	425	438	425	437	2,300	24.28
2011-06-22	414	424	414	417	1,500	23.17
2011-06-21	441	441	402	430	16,000	23.89
2011-06-20	407	409	403	409	6,600	22.72
2011-06-17	397	415	397	410	7,400	22.78
2011-06-16	395	399	395	398	3,700	22.11
2011-06-15	390	397	388	397	2,600	22.06
2011-06-14	383	389	383	386	1,800	21.44
2011-06-13	381	381	380	381	600	21.17
2011-06-10	388	388	388	388	100	21.56
2011-06-09	390	390	390	390	200	21.67
2011-06-08	385	396	378	396	2,900	22
2011-06-07	380	385	380	385	1,000	21.39
2011-06-06	383	383	380	381	2,300	21.17
2011-06-03	389	389	385	385	1,100	21.39
2011-06-02	383	387	381	387	1,400	21.50
2011-06-01	388	388	388	388	1,000	21.56
2011-05-31	386	388	379	383	3,200	21.28
2011-05-27	381	381	376	380	1,500	21.11
2011-05-26	380	380	375	375	2,000	20.83
2011-05-25	376	380	376	380	400	21.11
2011-05-24	377	377	375	375	1,000	20.83
2011-05-23	377	382	376	377	800	20.94
2011-05-20	379	379	378	378	6,300	21
2011-05-19	384	384	379	381	3,200	21.17
2011-05-18	386	386	380	383	3,500	21.28
2011-05-17	384	386	382	386	1,300	21.44
2011-05-16	384	384	382	382	1,700	21.22
2011-05-13	382	387	382	384	800	21.33
2011-05-12	382	386	382	386	700	21.44
2011-05-11	390	390	381	381	2,100	21.17
2011-05-10	391	391	381	386	1,200	21.44
2011-05-09	377	387	377	387	3,000	21.50
2011-05-06	380	380	378	378	3,100	21
2011-05-02	386	390	378	378	5,600	21
2011-04-28	380	388	380	380	4,900	21.11
2011-04-27	381	387	379	386	3,000	21.44
2011-04-26	384	384	381	381	3,800	21.17
2011-04-25	384	388	383	388	4,300	21.56
2011-04-22	384	384	382	384	2,400	21.33
2011-04-21	395	395	390	395	2,900	21.94
2011-04-20	388	390	386	389	1,700	21.61
2011-04-19	384	385	384	385	1,000	21.39
2011-04-18	387	390	381	384	5,000	21.33
2011-04-15	383	391	383	383	7,600	21.28
2011-04-14	384	388	383	383	8,900	21.28
2011-04-13	400	407	398	398	4,200	22.11
2011-04-12	401	403	400	400	1,400	22.22
2011-04-11	400	402	400	402	2,100	22.33
2011-04-08	410	410	399	399	7,600	22.17
2011-04-07	402	412	400	412	8,700	22.89
2011-04-06	405	405	401	402	1,500	22.33
2011-04-05	415	415	401	401	4,400	22.28
2011-04-04	406	408	404	404	1,400	22.44
2011-04-01	396	400	396	398	4,400	22.11
2011-03-31	392	404	392	400	1,900	22.22
2011-03-30	398	398	385	391	2,800	21.72
2011-03-29	391	406	385	390	7,600	21.67
2011-03-28	403	406	390	390	5,900	21.67
2011-03-25	409	419	390	404	14,400	22.44
2011-03-24	438	438	404	409	11,600	22.72
2011-03-23	451	454	442	451	4,600	25.06
2011-03-22	459	459	451	451	900	25.06
2011-03-18	450	450	448	448	7,900	24.89
2011-03-17	450	450	418	444	5,100	24.67
2011-03-16	436	498	411	479	18,900	26.61
2011-03-15	419	428	355	420	23,200	23.33
2011-03-14	419	500	411	435	31,600	24.17
2011-03-11	513	515	509	509	2,100	28.28
2011-03-10	526	526	516	516	1,200	28.67
2011-03-09	526	529	514	526	7,400	29.22
2011-03-08	530	532	513	527	8,000	29.28
2011-03-07	526	540	526	540	2,900	30
2011-03-04	532	532	520	523	4,300	29.06
2011-03-03	538	540	537	540	900	30
2011-03-02	520	540	517	530	8,000	29.44
2011-03-01	530	540	523	536	6,000	29.78
2011-02-28	545	545	530	530	4,000	29.44
2011-02-25	552	552	522	544	11,200	30.22
2011-02-24	540	560	520	560	14,200	31.11
2011-02-23	580	580	560	562	12,600	31.22
2011-02-22	584	584	576	581	8,700	32.28
2011-02-21	579	584	576	583	20,300	32.39
2011-02-18	576	583	576	579	8,100	32.17
2011-02-17	585	585	578	584	9,700	32.44
2011-02-16	582	585	575	581	7,300	32.28
2011-02-15	574	579	566	575	5,000	31.94
2011-02-14	560	575	556	570	8,600	31.67
2011-02-10	560	568	560	568	3,500	31.56
2011-02-09	561	569	560	566	4,700	31.44
2011-02-08	557	570	555	560	9,300	31.11
2011-02-07	570	576	558	567	11,200	31.50
2011-02-04	565	589	560	575	9,200	31.94
2011-02-03	580	585	565	565	6,900	31.39
2011-02-02	595	595	563	580	11,600	32.22
2011-02-01	555	590	545	590	15,600	32.78
2011-01-31	556	560	546	553	15,300	30.72
2011-01-28	582	584	570	576	6,900	32
2011-01-27	583	597	580	590	13,100	32.78
2011-01-26	612	612	589	598	5,800	33.22
2011-01-25	600	614	588	614	12,700	34.11
2011-01-24	608	610	587	610	14,000	33.89
2011-01-21	610	612	594	612	16,900	34
2011-01-20	610	616	600	616	9,300	34.22
2011-01-19	590	615	585	615	17,900	34.17
2011-01-18	580	592	576	592	10,100	32.89
2011-01-17	575	585	575	585	27,900	32.50
2011-01-14	585	595	566	585	34,600	32.50
2011-01-13	538	580	538	580	27,600	32.22
2011-01-12	540	540	505	538	13,100	29.89
2011-01-11	519	530	510	530	15,100	29.44
2011-01-07	490	500	488	500	4,900	27.78
2011-01-06	485	490	482	486	3,100	27
2011-01-05	475	481	475	481	4,900	26.72
2011-01-04	475	479	475	479	2,300	26.61

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 [2011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 [2011年度]