1. HOME >
  2. 株価時系列 >
  3. 3387 >
  4. 2012年

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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7511,7601,7421,74215,80096.78
2012-12-271,7401,7601,7371,75016,70097.22
2012-12-261,7351,7491,7311,7489,30097.11
2012-12-251,7601,7601,7301,73129,80096.17
2012-12-211,7501,7561,7131,73128,00096.17
2012-12-201,7221,7451,7111,74315,70096.83
2012-12-191,7491,7491,7021,73953,20096.61
2012-12-181,6971,7031,6811,70219,50094.56
2012-12-171,6901,7001,6701,67821,90093.22
2012-12-141,6901,6981,6581,67618,20093.11
2012-12-131,6881,6881,6551,66628,40092.56
2012-12-121,7001,7101,6551,67425,00093
2012-12-111,6091,7101,6081,71067,40095
2012-12-101,6221,6221,5501,56962,70087.17
2012-12-071,6921,6931,6251,62531,60090.28
2012-12-061,7101,7101,6671,69031,60093.89
2012-12-051,7101,7201,6701,68140,60093.39
2012-12-041,8761,8761,6771,73585,90096.39
2012-12-031,7691,8801,7631,79698,50099.78
2012-11-301,6201,7501,6201,72965,60096.06
2012-11-291,5801,6081,5801,60028,40088.89
2012-11-281,5501,6001,5501,56044,80086.67
2012-11-271,5301,5481,5301,54325,10085.72
2012-11-261,5491,5601,4951,52662,10084.78
2012-11-221,5211,5351,4051,485105,10082.50
2012-11-211,3001,3011,2851,28512,40071.39
2012-11-201,3021,3031,2801,30114,30072.28
2012-11-191,3001,3091,2951,30215,70072.33
2012-11-161,2901,3241,2711,32340,40073.50
2012-11-151,3051,3101,2511,26026,40070
2012-11-141,2891,3581,2701,32347,00073.50
2012-11-131,2381,2901,2131,28927,20071.61
2012-11-121,2341,2381,2111,23814,50068.78
2012-11-091,2121,2351,2101,2306,00068.33
2012-11-081,2141,2391,2141,2257,80068.06
2012-11-071,2321,2401,2121,22610,20068.11
2012-11-061,2271,2411,2041,23622,30068.67
2012-11-051,2031,2381,1951,22630,90068.11
2012-11-021,1701,1741,1591,17410,70065.22
2012-11-011,1421,1601,1351,1507,70063.89
2012-10-311,1201,1331,1151,1207,30062.22
2012-10-301,1131,1651,1131,12010,50062.22
2012-10-291,1311,1361,0501,11012,80061.67
2012-10-261,1751,1801,1111,13628,10063.11
2012-10-251,1001,2001,1001,17463,00065.22
2012-10-241,0761,1251,0501,10050,90061.11
2012-10-239901,0609891,05742,30058.72
2012-10-2299099096498811,30054.89
2012-10-199629709629664,70053.67
2012-10-189619699609615,10053.39
2012-10-179749779579605,60053.33
2012-10-169749759559708,10053.89
2012-10-1598098595297012,90053.89
2012-10-129891,02097099038,50055
2012-10-1194398094397012,60053.89
2012-10-109409609399428,70052.33
2012-10-099439729329598,00053.28
2012-10-059559589459583,90053.22
2012-10-0494598092097016,00053.89
2012-10-039459509409458,40052.50
2012-10-029809809559609,90053.33
2012-10-0197899895298321,00054.61
2012-09-289451,01894599371,10055.17
2012-09-2790290287788519,00049.17
2012-09-2692092090190717,70050.39
2012-09-2593295092092210,90051.22
2012-09-2498098093093019,10051.67
2012-09-211,0131,025956988100,60054.89
2012-09-201,0401,0401,0401,04014,60057.78
2012-09-199049048608906,00049.44
2012-09-1882991582490550,90050.28
2012-09-1483483681182631,70045.89
2012-09-1383083581583111,40046.17
2012-09-127908127858004,80044.44
2012-09-117757997717903,50043.89
2012-09-107557617507613,30042.28
2012-09-077357407347402,20041.11
2012-09-067307327277283,60040.44
2012-09-057597597307302,70040.56
2012-09-047507557207556,60041.94
2012-09-037757757507553,50041.94
2012-08-317507777437776,50043.17
2012-08-307887887607615,90042.28
2012-08-297928157867903,90043.89
2012-08-287948157907927,80044
2012-08-278148177917926,10044
2012-08-248208208008202,70045.56
2012-08-238258308108244,00045.78
2012-08-2284184581081015,20045
2012-08-2184785083484122,60046.72
2012-08-2083584483384124,80046.72
2012-08-1782583680483240,70046.22
2012-08-1675981975581734,90045.39
2012-08-157277627277467,50041.44
2012-08-147427637287404,00041.11
2012-08-137687687437575,70042.06
2012-08-1072378572374233,90041.22
2012-08-097087236957208,10040
2012-08-086807086807087,70039.33
2012-08-076806856636803,20037.78
2012-08-066806846676804,80037.78
2012-08-036846856656833,60037.94
2012-08-026856856706705,20037.22
2012-08-016836906826904,10038.33
2012-07-316826936826935,00038.50
2012-07-307057056876888,00038.22
2012-07-276977106917067,70039.22
2012-07-2671371368569611,70038.67
2012-07-2570171568871316,30039.61
2012-07-2470071670071615,10039.78
2012-07-2366874266871542,10039.72
2012-07-2065266463866418,10036.89
2012-07-1964865563264714,90035.94
2012-07-1864164563664210,10035.67
2012-07-1765068163063155,10035.06
2012-07-136016056006033,60033.50
2012-07-125856005855912,10032.83
2012-07-115955965855852,60032.50
2012-07-105916055856056,50033.61
2012-07-096026075905974,90033.17
2012-07-065985995925922,90032.89
2012-07-056056055965973,60033.17
2012-07-046116186056053,40033.61
2012-07-036316356106105,90033.89
2012-07-026046316046317,00035.06
2012-06-296006015835951,70033.06
2012-06-285926005916001,40033.33
2012-06-276026035946002,10033.33
2012-06-266106106036032,40033.50
2012-06-256136136056061,20033.67
2012-06-226036145926035,20033.50
2012-06-2162062360561013,70033.89
2012-06-2060662360562319,20034.61
2012-06-1959260359160211,70033.44
2012-06-185595845595827,90032.33
2012-06-155605605565561,10030.89
2012-06-145555555555552,50030.83
2012-06-135555555505551,40030.83
2012-06-1255155155055160030.61
2012-06-115605635525523,00030.67
2012-06-085625625465461,70030.33
2012-06-075425595425592,90031.06
2012-06-065375405355363,10029.78
2012-06-055315345305332,70029.61
2012-06-0454654652053620,90029.78
2012-06-015485485465461,90030.33
2012-05-315485485475471,20030.39
2012-05-305595595425483,10030.44
2012-05-295435555405553,50030.83
2012-05-285485515475512,20030.61
2012-05-255515555485481,30030.44
2012-05-245535555465552,90030.83
2012-05-235705785535534,60030.72
2012-05-225575635565621,20031.22
2012-05-215545705545554,60030.83
2012-05-185515575485537,50030.72
2012-05-175455575455555,70030.83
2012-05-165465605445455,30030.28
2012-05-1555256252554131,40030.06
2012-05-1460160156056120,20031.17
2012-05-116166195936049,60033.56
2012-05-106206206056123,10034
2012-05-096106206096204,00034.44
2012-05-086036156036099,20033.83
2012-05-0762062060060011,00033.33
2012-05-0261963361962712,20034.83
2012-05-016046206046135,40034.06
2012-04-276116186036047,40033.56
2012-04-2663363359060452,70033.56
2012-04-256506506326323,50035.11
2012-04-246546546266409,20035.56
2012-04-2370270265566317,10036.83
2012-04-2067071167069052,70038.33
2012-04-1967069064066337,70036.83
2012-04-1859663559363046,50035
2012-04-175925955895907,10032.78
2012-04-1661261257658419,90032.44
2012-04-1361162059861113,60033.94
2012-04-1262063058561645,20034.22
2012-04-1156362056158930,10032.72
2012-04-105625625595601,50031.11
2012-04-095595675595671,60031.50
2012-04-065555605525603,60031.11
2012-04-055665665465523,20030.67
2012-04-045635855595667,80031.44
2012-04-035605605585603,70031.11
2012-04-025515605505609,90031.11
2012-03-305415485405483,00030.44
2012-03-295505505485481,40030.44
2012-03-285395495385483,80030.44
2012-03-275525525445441,70030.22
2012-03-265445495365446,60030.22
2012-03-235435435315406,00030
2012-03-225405445375449,80030.22
2012-03-215395395365364,80029.78
2012-03-195395415355383,50029.89
2012-03-165205395155397,10029.94
2012-03-155465465355402,30030
2012-03-1454154953553814,10029.89
2012-03-1352453652253514,10029.72
2012-03-1249651349551315,10028.50
2012-03-094964964914931,00027.39
2012-03-084955044914915,90027.28
2012-03-074954994934992,80027.72
2012-03-065015014965003,50027.78
2012-03-054995004955003,70027.78
2012-03-024994994924994,70027.72
2012-03-0150850850250210,40027.89
2012-02-295175175105147,40028.56
2012-02-285185235185197,00028.83
2012-02-2752353050952328,90029.06
2012-02-2456757756056519,00031.39
2012-02-2355956655556313,80031.28
2012-02-225565585545586,50031
2012-02-215585595545586,60031
2012-02-2055956055655910,50031.06
2012-02-175605605475557,80030.83
2012-02-165465545465503,80030.56
2012-02-1556056053855012,60030.56
2012-02-145695695495655,70031.39
2012-02-135705705545603,70031.11
2012-02-1056356454655421,60030.78
2012-02-095545635545636,30031.28
2012-02-085505605435543,10030.78
2012-02-0759659655055020,50030.56
2012-02-065365365285367,80029.78
2012-02-035365405355363,40029.78
2012-02-025395405315392,80029.94
2012-02-015305425255305,40029.44
2012-01-315255355255304,80029.44
2012-01-305235295235234,20029.06
2012-01-2752152551052310,90029.06
2012-01-265175205135201,40028.89
2012-01-255045205045187,00028.78
2012-01-245055054965043,60028
2012-01-235015075005054,50028.06
2012-01-204974974944964,50027.56
2012-01-195035044934956,00027.50
2012-01-185035095035033,30027.94
2012-01-175055075035034,70027.94
2012-01-165045055015044,90028
2012-01-134985054985049,60028
2012-01-124914984914983,70027.67
2012-01-114864904834841,90026.89
2012-01-104904924864863,80027
2012-01-064924944804907,30027.22
2012-01-055005004884915,30027.28
2012-01-044914964884964,30027.56

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