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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,060	3,095	3,025	3,045	52,000	169.17
2013-12-27	2,988	3,040	2,976	3,040	47,800	168.89
2013-12-26	2,907	2,986	2,907	2,978	36,400	165.44
2013-12-25	2,901	2,920	2,895	2,900	77,000	161.11
2013-12-24	2,942	2,958	2,902	2,908	45,300	161.56
2013-12-20	2,963	2,969	2,925	2,942	39,700	163.44
2013-12-19	2,980	2,990	2,969	2,985	33,200	165.83
2013-12-18	2,930	2,978	2,930	2,978	32,900	165.44
2013-12-17	2,915	2,937	2,909	2,920	21,400	162.22
2013-12-16	2,932	2,942	2,901	2,908	31,100	161.56
2013-12-13	2,960	2,964	2,925	2,931	37,800	162.83
2013-12-12	3,015	3,015	2,961	2,964	48,900	164.67
2013-12-11	3,025	3,025	2,981	2,997	33,000	166.50
2013-12-10	2,991	3,030	2,986	3,020	50,100	167.78
2013-12-09	3,030	3,045	2,981	2,985	69,400	165.83
2013-12-06	3,065	3,070	3,020	3,030	72,600	168.33
2013-12-05	3,050	3,065	3,020	3,045	67,500	169.17
2013-12-04	3,015	3,065	3,010	3,045	75,700	169.17
2013-12-03	3,030	3,080	3,020	3,025	115,300	168.06
2013-12-02	3,000	3,030	2,998	3,025	50,700	168.06
2013-11-29	3,015	3,030	3,000	3,005	71,300	166.94
2013-11-28	3,005	3,020	2,983	3,015	128,600	167.50
2013-11-27	2,985	3,010	2,982	2,982	46,900	165.67
2013-11-26	2,977	3,010	2,977	2,988	49,500	166
2013-11-25	2,990	3,005	2,971	2,999	32,500	166.61
2013-11-22	2,975	3,010	2,974	2,988	34,400	166
2013-11-21	2,996	3,010	2,971	2,996	35,500	166.44
2013-11-20	2,989	2,990	2,970	2,990	18,200	166.11
2013-11-19	2,981	2,999	2,968	2,989	23,500	166.06
2013-11-18	3,000	3,005	2,955	2,967	41,500	164.83
2013-11-15	2,988	3,015	2,988	3,000	53,400	166.67
2013-11-14	2,964	2,995	2,960	2,995	37,800	166.39
2013-11-13	2,988	2,991	2,925	2,944	29,500	163.56
2013-11-12	2,947	2,997	2,939	2,985	39,600	165.83
2013-11-11	2,970	2,970	2,930	2,947	37,800	163.72
2013-11-08	2,950	2,976	2,929	2,970	32,300	165
2013-11-07	2,994	2,998	2,945	2,981	37,000	165.61
2013-11-06	2,917	2,989	2,910	2,985	32,600	165.83
2013-11-05	2,929	2,999	2,906	2,916	92,200	162
2013-11-01	3,000	3,000	2,880	2,940	55,000	163.33
2013-10-31	2,999	3,025	2,999	3,015	43,600	167.50
2013-10-30	3,030	3,030	2,994	3,015	58,500	167.50
2013-10-29	3,005	3,035	2,979	3,030	51,800	168.33
2013-10-28	3,035	3,035	2,998	3,030	76,100	168.33
2013-10-25	3,000	3,035	2,997	3,025	143,100	168.06
2013-10-24	2,965	2,997	2,925	2,997	61,800	166.50
2013-10-23	2,898	3,030	2,884	2,944	150,500	163.56
2013-10-22	2,782	2,859	2,777	2,857	51,200	158.72
2013-10-21	2,777	2,795	2,761	2,780	31,800	154.44
2013-10-18	2,789	2,790	2,750	2,758	30,200	153.22
2013-10-17	2,830	2,837	2,772	2,776	55,400	154.22
2013-10-16	2,814	2,846	2,766	2,815	107,800	156.39
2013-10-15	2,715	2,725	2,662	2,664	25,900	148
2013-10-11	2,678	2,705	2,635	2,705	24,000	150.28
2013-10-10	2,637	2,669	2,635	2,635	10,000	146.39
2013-10-09	2,627	2,635	2,627	2,632	8,200	146.22
2013-10-08	2,620	2,648	2,600	2,627	12,900	145.94
2013-10-07	2,680	2,680	2,621	2,633	20,900	146.28
2013-10-04	2,690	2,690	2,643	2,672	24,300	148.44
2013-10-03	2,644	2,690	2,644	2,689	9,500	149.39
2013-10-02	2,657	2,673	2,640	2,649	24,400	147.17
2013-10-01	2,641	2,698	2,641	2,680	27,700	148.89
2013-09-30	2,629	2,640	2,620	2,640	16,600	146.67
2013-09-27	2,640	2,641	2,624	2,629	15,500	146.06
2013-09-26	2,650	2,650	2,620	2,640	15,200	146.67
2013-09-25	2,625	2,660	2,625	2,630	12,800	146.11
2013-09-24	2,652	2,660	2,626	2,639	19,800	146.61
2013-09-20	2,698	2,700	2,626	2,641	30,100	146.72
2013-09-19	2,660	2,685	2,631	2,680	30,400	148.89
2013-09-18	2,609	2,690	2,609	2,654	39,400	147.44
2013-09-17	2,581	2,625	2,571	2,609	17,500	144.94
2013-09-13	2,541	2,564	2,540	2,564	15,300	142.44
2013-09-12	2,555	2,562	2,543	2,556	13,800	142
2013-09-11	2,560	2,572	2,521	2,552	24,100	141.78
2013-09-10	2,552	2,582	2,536	2,543	20,000	141.28
2013-09-09	2,510	2,583	2,510	2,583	24,500	143.50
2013-09-06	2,551	2,557	2,505	2,510	33,500	139.44
2013-09-05	2,600	2,601	2,555	2,562	19,600	142.33
2013-09-04	2,619	2,629	2,592	2,595	29,000	144.17
2013-09-03	2,621	2,630	2,600	2,619	31,300	145.50
2013-09-02	2,650	2,654	2,605	2,625	19,700	145.83
2013-08-30	2,640	2,657	2,620	2,650	21,700	147.22
2013-08-29	2,628	2,669	2,628	2,634	22,600	146.33
2013-08-28	2,619	2,643	2,612	2,627	43,500	145.94
2013-08-27	2,770	2,778	2,732	2,749	59,200	152.72
2013-08-26	2,787	2,800	2,765	2,777	35,500	154.28
2013-08-23	2,763	2,811	2,761	2,786	29,800	154.78
2013-08-22	2,750	2,787	2,707	2,762	19,600	153.44
2013-08-21	2,788	2,790	2,710	2,760	30,200	153.33
2013-08-20	2,808	2,818	2,790	2,793	12,400	155.17
2013-08-19	2,778	2,812	2,778	2,800	16,300	155.56
2013-08-16	2,780	2,796	2,755	2,796	18,300	155.33
2013-08-15	2,796	2,796	2,751	2,779	15,900	154.39
2013-08-14	2,736	2,795	2,736	2,793	17,000	155.17
2013-08-13	2,672	2,785	2,671	2,734	38,900	151.89
2013-08-12	2,830	2,830	2,685	2,694	72,300	149.67
2013-08-09	2,862	2,883	2,824	2,830	23,900	157.22
2013-08-08	2,895	2,899	2,853	2,858	31,300	158.78
2013-08-07	2,921	2,933	2,882	2,895	30,100	160.83
2013-08-06	2,941	2,945	2,911	2,936	22,800	163.11
2013-08-05	2,950	2,965	2,931	2,956	34,100	164.22
2013-08-02	2,958	2,989	2,949	2,985	28,100	165.83
2013-08-01	2,858	2,944	2,851	2,926	42,700	162.56
2013-07-31	2,900	2,940	2,850	2,853	115,800	158.50
2013-07-30	2,990	3,025	2,989	3,010	25,900	167.22
2013-07-29	3,035	3,035	2,993	3,005	25,800	166.94
2013-07-26	3,095	3,100	3,010	3,050	29,600	169.44
2013-07-25	3,090	3,145	3,085	3,100	12,800	172.22
2013-07-24	3,110	3,110	3,070	3,085	18,300	171.39
2013-07-23	3,160	3,165	3,100	3,100	18,600	172.22
2013-07-22	3,160	3,185	3,140	3,140	8,200	174.44
2013-07-19	3,200	3,200	3,135	3,145	25,200	174.72
2013-07-18	3,195	3,225	3,190	3,200	9,500	177.78
2013-07-17	3,120	3,180	3,120	3,180	18,400	176.67
2013-07-16	3,205	3,225	3,050	3,135	82,400	174.17
2013-07-12	3,360	3,385	3,350	3,365	7,600	186.94
2013-07-11	3,360	3,370	3,330	3,345	7,000	185.83
2013-07-10	3,395	3,400	3,355	3,365	8,400	186.94
2013-07-09	3,395	3,395	3,350	3,395	11,600	188.61
2013-07-08	3,445	3,445	3,325	3,325	25,300	184.72
2013-07-05	3,415	3,420	3,355	3,375	14,700	187.50
2013-07-04	3,400	3,450	3,365	3,395	21,000	188.61
2013-07-03	3,425	3,450	3,295	3,370	15,600	187.22
2013-07-02	3,295	3,410	3,295	3,410	37,700	189.44
2013-07-01	3,220	3,280	3,130	3,270	17,500	181.67
2013-06-28	3,060	3,205	3,060	3,190	21,400	177.22
2013-06-27	3,075	3,135	3,010	3,060	11,000	170
2013-06-26	3,075	3,200	3,050	3,140	22,600	174.44
2013-06-25	3,160	3,165	3,020	3,080	17,600	171.11
2013-06-24	3,195	3,195	3,155	3,160	20,300	175.56
2013-06-21	3,000	3,115	2,983	3,100	24,700	172.22
2013-06-20	3,085	3,100	2,987	3,050	20,600	169.44
2013-06-19	3,035	3,095	2,961	2,961	14,400	164.50
2013-06-18	2,835	3,035	2,835	3,035	39,900	168.61
2013-06-17	2,798	2,844	2,793	2,844	5,300	158
2013-06-14	2,876	2,876	2,771	2,819	10,000	156.61
2013-06-13	2,807	2,874	2,768	2,813	14,000	156.28
2013-06-12	2,781	2,841	2,767	2,807	4,200	155.94
2013-06-11	2,850	2,880	2,821	2,850	13,800	158.33
2013-06-10	2,701	2,840	2,701	2,804	29,300	155.78
2013-06-07	2,665	2,665	2,503	2,559	72,500	142.17
2013-06-06	2,825	2,866	2,752	2,756	33,700	153.11
2013-06-05	2,900	2,984	2,813	2,853	15,400	158.50
2013-06-04	2,863	2,980	2,780	2,900	37,600	161.11
2013-06-03	2,800	2,985	2,800	2,913	29,200	161.83
2013-05-31	2,751	2,890	2,751	2,833	21,400	157.39
2013-05-30	2,800	2,800	2,721	2,733	35,700	151.83
2013-05-29	2,819	2,945	2,769	2,770	62,600	153.89
2013-05-28	2,811	2,830	2,701	2,702	62,900	150.11
2013-05-27	2,800	2,899	2,701	2,811	30,400	156.17
2013-05-24	2,983	3,110	2,650	2,900	88,700	161.11
2013-05-23	3,100	3,115	2,930	2,983	29,700	165.72
2013-05-22	3,200	3,200	3,115	3,140	18,900	174.44
2013-05-21	3,270	3,270	3,110	3,155	35,700	175.28
2013-05-20	3,300	3,350	3,215	3,270	29,300	181.67
2013-05-17	2,955	3,325	2,955	3,300	34,700	183.33
2013-05-16	3,100	3,125	2,800	2,955	92,000	164.17
2013-05-15	3,430	3,445	3,105	3,250	40,900	180.56
2013-05-14	3,405	3,425	3,380	3,420	16,900	190
2013-05-13	3,330	3,445	3,330	3,430	24,000	190.56
2013-05-10	3,365	3,415	3,300	3,310	25,800	183.89
2013-05-09	3,590	3,590	3,350	3,350	43,900	186.11
2013-05-08	3,650	3,660	3,510	3,540	60,300	196.67
2013-05-07	3,570	3,665	3,530	3,625	42,400	201.39
2013-05-02	3,485	3,535	3,410	3,515	24,900	195.28
2013-05-01	3,400	3,570	3,375	3,500	46,400	194.44
2013-04-30	3,270	3,435	3,265	3,420	42,200	190
2013-04-26	3,420	3,425	3,280	3,280	21,800	182.22
2013-04-25	3,340	3,420	3,210	3,400	39,400	188.89
2013-04-24	3,380	3,450	3,360	3,365	50,400	186.94
2013-04-23	3,415	3,485	3,410	3,445	42,800	191.39
2013-04-22	3,370	3,650	3,310	3,555	56,200	197.50
2013-04-19	3,400	3,425	3,205	3,375	69,700	187.50
2013-04-18	3,325	3,445	3,190	3,445	172,200	191.39
2013-04-17	2,770	2,960	2,760	2,943	77,500	163.50
2013-04-16	2,657	2,700	2,581	2,683	32,800	149.06
2013-04-15	2,680	2,750	2,580	2,712	122,800	150.67
2013-04-12	2,450	2,492	2,448	2,485	33,200	138.06
2013-04-11	2,380	2,449	2,380	2,449	51,200	136.06
2013-04-10	2,325	2,355	2,314	2,355	13,700	130.83
2013-04-09	2,369	2,370	2,259	2,325	24,300	129.17
2013-04-08	2,270	2,350	2,250	2,345	44,200	130.28
2013-04-05	2,299	2,300	2,244	2,244	28,700	124.67
2013-04-04	2,230	2,277	2,220	2,268	29,800	126
2013-04-03	2,139	2,234	2,139	2,232	26,400	124
2013-04-02	2,050	2,150	1,980	2,132	28,600	118.44
2013-04-01	2,250	2,250	2,140	2,145	32,600	119.17
2013-03-29	2,230	2,238	2,195	2,238	23,100	124.33
2013-03-28	2,200	2,200	2,168	2,187	15,500	121.50
2013-03-27	2,151	2,210	2,151	2,200	21,300	122.22
2013-03-26	2,200	2,260	2,101	2,135	58,800	118.61
2013-03-25	2,000	2,200	1,995	2,194	105,300	121.89
2013-03-22	1,943	1,984	1,938	1,960	40,700	108.89
2013-03-21	1,920	1,926	1,917	1,926	12,400	107
2013-03-19	1,930	1,930	1,911	1,916	11,100	106.44
2013-03-18	1,905	1,925	1,905	1,915	15,400	106.39
2013-03-15	1,909	1,909	1,890	1,903	12,700	105.72
2013-03-14	1,936	1,936	1,887	1,889	19,100	104.94
2013-03-13	1,940	1,940	1,919	1,920	9,500	106.67
2013-03-12	1,947	1,947	1,931	1,938	21,400	107.67
2013-03-11	1,950	1,950	1,922	1,928	29,000	107.11
2013-03-08	1,870	1,913	1,860	1,901	44,400	105.61
2013-03-07	1,870	1,872	1,850	1,855	13,000	103.06
2013-03-06	1,836	1,865	1,832	1,850	20,700	102.78
2013-03-05	1,820	1,835	1,814	1,824	19,200	101.33
2013-03-04	1,805	1,815	1,800	1,810	19,800	100.56
2013-03-01	1,805	1,821	1,801	1,803	18,400	100.17
2013-02-28	1,829	1,830	1,800	1,802	16,400	100.11
2013-02-27	1,780	1,817	1,780	1,809	28,500	100.50
2013-02-26	1,750	1,789	1,740	1,775	62,700	98.61
2013-02-25	1,901	1,901	1,870	1,870	75,400	103.89
2013-02-22	1,912	1,912	1,850	1,877	53,100	104.28
2013-02-21	1,999	2,000	1,845	1,910	56,200	106.11
2013-02-20	1,926	1,994	1,926	1,984	62,300	110.22
2013-02-19	1,835	1,924	1,835	1,924	53,800	106.89
2013-02-18	1,807	1,829	1,807	1,826	28,100	101.44
2013-02-15	1,800	1,810	1,750	1,785	38,100	99.17
2013-02-14	1,777	1,820	1,725	1,795	63,800	99.72
2013-02-13	1,850	1,881	1,770	1,795	146,700	99.72
2013-02-12	2,140	2,149	1,950	1,961	96,200	108.94
2013-02-08	2,391	2,440	2,002	2,105	141,200	116.94
2013-02-07	2,265	2,341	2,260	2,341	49,000	130.06
2013-02-06	2,250	2,250	2,220	2,245	21,500	124.72
2013-02-05	2,200	2,210	2,177	2,200	38,600	122.22
2013-02-04	2,135	2,169	2,135	2,169	25,500	120.50
2013-02-01	2,100	2,100	2,076	2,083	39,600	115.72
2013-01-31	1,990	2,039	1,989	2,036	39,100	113.11
2013-01-30	1,959	1,984	1,956	1,984	25,900	110.22
2013-01-29	1,918	1,964	1,917	1,939	33,600	107.72
2013-01-28	1,914	1,915	1,901	1,913	19,100	106.28
2013-01-25	1,909	1,909	1,900	1,906	16,700	105.89
2013-01-24	1,898	1,907	1,898	1,902	15,700	105.67
2013-01-23	1,928	1,928	1,893	1,898	27,600	105.44
2013-01-22	1,907	1,942	1,885	1,898	53,100	105.44
2013-01-21	1,880	1,888	1,870	1,888	20,400	104.89
2013-01-18	1,887	1,887	1,870	1,871	16,700	103.94
2013-01-17	1,871	1,886	1,869	1,880	17,100	104.44
2013-01-16	1,885	1,892	1,867	1,868	22,200	103.78
2013-01-15	1,881	1,897	1,868	1,893	33,400	105.17
2013-01-11	1,890	1,890	1,866	1,869	36,600	103.83
2013-01-10	1,888	1,908	1,869	1,900	33,700	105.56
2013-01-09	1,859	1,875	1,838	1,858	20,300	103.22
2013-01-08	1,847	1,885	1,841	1,850	17,900	102.78
2013-01-07	1,841	1,874	1,832	1,848	36,600	102.67
2013-01-04	1,799	1,870	1,760	1,870	58,500	103.89

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 [2013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 [2013年度]