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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,016	1,022	1,013	1,020	191,700	510
2016-12-29	1,034	1,038	1,016	1,022	251,200	511
2016-12-28	1,028	1,038	1,025	1,033	204,500	516.50
2016-12-27	1,026	1,030	1,019	1,024	236,800	512
2016-12-26	1,015	1,024	1,012	1,023	163,400	511.50
2016-12-22	1,017	1,019	1,007	1,009	191,300	504.50
2016-12-21	1,030	1,031	1,016	1,017	191,700	508.50
2016-12-20	1,023	1,033	1,023	1,030	208,800	515
2016-12-19	1,022	1,028	1,018	1,027	167,400	513.50
2016-12-16	1,025	1,028	1,018	1,018	167,400	509
2016-12-15	1,021	1,025	1,019	1,023	194,500	511.50
2016-12-14	1,024	1,027	1,018	1,023	191,500	511.50
2016-12-13	1,007	1,020	1,007	1,019	290,000	509.50
2016-12-12	999	1,007	998	1,007	242,000	503.50
2016-12-09	990	996	989	996	202,400	498
2016-12-08	996	998	990	994	207,400	497
2016-12-07	995	998	990	995	178,300	497.50
2016-12-06	995	995	986	989	238,200	494.50
2016-12-05	997	1,002	989	990	204,100	495
2016-12-02	1,002	1,004	993	997	265,300	498.50
2016-12-01	1,017	1,017	1,003	1,004	199,700	502
2016-11-30	1,015	1,015	1,006	1,007	200,600	503.50
2016-11-29	1,023	1,024	1,010	1,012	177,500	506
2016-11-28	1,013	1,023	1,010	1,021	257,200	510.50
2016-11-25	1,013	1,015	1,007	1,010	149,800	505
2016-11-24	1,020	1,020	1,009	1,011	203,000	505.50
2016-11-22	1,017	1,019	1,010	1,016	205,700	508
2016-11-21	1,010	1,019	998	1,019	359,600	509.50
2016-11-18	992	998	988	993	208,400	496.50
2016-11-17	993	999	990	992	176,100	496
2016-11-16	990	996	984	996	174,500	498
2016-11-15	993	993	978	986	163,700	493
2016-11-14	983	989	975	988	164,200	494
2016-11-11	989	989	968	971	275,800	485.50
2016-11-10	989	996	977	983	251,300	491.50
2016-11-09	999	1,001	951	962	471,900	481
2016-11-08	994	997	990	995	157,500	497.50
2016-11-07	988	996	986	992	162,500	496
2016-11-04	983	988	976	985	229,700	492.50
2016-11-02	992	992	982	987	318,100	493.50
2016-11-01	997	999	991	998	261,800	499
2016-10-31	995	1,000	988	997	252,900	498.50
2016-10-28	1,000	1,000	989	995	332,700	497.50
2016-10-27	1,005	1,006	996	998	236,400	499
2016-10-26	1,000	1,006	998	1,002	235,300	501
2016-10-25	1,005	1,009	999	1,002	186,300	501
2016-10-24	1,000	1,005	999	1,002	109,400	501
2016-10-21	1,005	1,006	999	999	209,700	499.50
2016-10-20	1,009	1,011	999	1,003	306,800	501.50
2016-10-19	1,010	1,021	1,008	1,010	149,400	505
2016-10-17	1,000	1,004	993	995	402,500	497.50
2016-10-13	1,040	1,051	1,040	1,050	155,000	525
2016-10-12	1,037	1,045	1,034	1,035	95,500	517.50
2016-10-11	1,040	1,044	1,035	1,038	80,700	519
2016-10-07	1,050	1,050	1,033	1,034	102,900	517
2016-10-06	1,045	1,055	1,043	1,051	192,100	525.50
2016-10-05	1,045	1,050	1,042	1,045	142,100	522.50
2016-10-04	1,032	1,046	1,028	1,044	174,000	522
2016-10-03	1,031	1,044	1,031	1,039	139,900	519.50
2016-09-30	1,025	1,034	1,017	1,026	111,900	513
2016-09-29	1,032	1,038	1,030	1,033	129,000	516.50
2016-09-28	1,026	1,038	1,024	1,037	160,700	518.50
2016-09-27	1,015	1,029	1,012	1,029	203,600	514.50
2016-09-26	1,030	1,039	1,024	1,025	219,200	512.50
2016-09-23	1,026	1,029	1,019	1,028	193,200	514
2016-09-21	1,019	1,025	1,010	1,024	209,400	512
2016-09-20	1,009	1,025	1,004	1,020	247,800	510
2016-09-16	1,010	1,014	1,005	1,013	165,600	506.50
2016-09-15	1,009	1,015	1,004	1,007	190,600	503.50
2016-09-14	1,006	1,017	1,002	1,013	215,700	506.50
2016-09-13	1,000	1,009	999	1,007	208,000	503.50
2016-09-12	988	993	976	991	130,100	495.50
2016-09-09	995	1,001	993	994	161,400	497
2016-09-08	1,003	1,005	995	999	111,900	499.50
2016-09-07	998	1,010	992	1,008	192,700	504
2016-09-06	983	1,006	983	1,003	213,000	501.50
2016-09-05	979	983	972	980	164,800	490
2016-09-02	966	973	965	970	111,100	485
2016-09-01	969	970	963	967	118,600	483.50
2016-08-31	972	973	953	965	230,800	482.50
2016-08-30	965	975	957	973	244,700	486.50
2016-08-29	990	993	961	966	1,334,000	483
2016-08-26	1,031	1,031	1,008	1,009	1,412,200	504.50
2016-08-25	1,029	1,036	1,027	1,031	340,700	515.50
2016-08-24	1,029	1,031	1,021	1,028	241,000	514
2016-08-23	1,023	1,033	1,020	1,028	319,000	514
2016-08-22	1,003	1,020	1,001	1,018	409,000	509
2016-08-19	1,010	1,010	996	1,003	321,000	501.50
2016-08-18	1,015	1,016	1,003	1,004	261,600	502
2016-08-17	1,005	1,016	1,004	1,013	331,500	506.50
2016-08-16	1,028	1,030	1,000	1,002	516,600	501
2016-08-15	1,037	1,050	1,036	1,041	225,900	520.50
2016-08-12	1,036	1,039	1,021	1,036	277,700	518
2016-08-10	1,028	1,038	1,022	1,029	223,900	514.50
2016-08-09	996	1,024	995	1,023	245,200	511.50
2016-08-08	1,016	1,017	991	993	618,300	496.50
2016-08-05	1,007	1,030	1,006	1,013	296,800	506.50
2016-08-04	1,030	1,035	1,005	1,008	313,200	504
2016-08-03	1,036	1,045	1,028	1,029	312,500	514.50
2016-08-02	1,047	1,056	1,045	1,045	296,700	522.50
2016-08-01	1,055	1,065	1,049	1,054	189,200	527
2016-07-29	1,053	1,063	1,041	1,061	219,000	530.50
2016-07-28	1,068	1,070	1,054	1,061	174,400	530.50
2016-07-27	1,075	1,077	1,064	1,068	177,700	534
2016-07-26	1,089	1,096	1,068	1,070	343,400	535
2016-07-25	1,062	1,091	1,058	1,080	390,400	540
2016-07-22	1,050	1,063	1,041	1,057	190,900	528.50
2016-07-21	1,074	1,081	1,048	1,058	276,800	529
2016-07-20	1,060	1,074	1,052	1,074	300,900	537
2016-07-19	1,047	1,077	1,045	1,061	507,100	530.50
2016-07-15	1,050	1,093	1,043	1,075	1,547,400	537.50
2016-07-14	979	989	972	983	388,500	491.50
2016-07-13	985	985	956	962	435,800	481
2016-07-12	983	989	971	972	220,000	486
2016-07-11	970	979	967	970	209,700	485
2016-07-08	974	980	955	955	182,400	477.50
2016-07-07	971	989	966	969	214,800	484.50
2016-07-06	968	968	951	965	246,600	482.50
2016-07-05	978	982	965	973	144,300	486.50
2016-07-04	957	978	953	976	185,500	488
2016-07-01	947	959	937	959	163,100	479.50
2016-06-30	951	951	936	936	181,300	468
2016-06-29	961	962	942	946	214,500	473
2016-06-28	916	953	910	948	312,700	474
2016-06-27	882	922	882	916	316,500	458
2016-06-24	930	930	850	877	665,900	438.50
2016-06-23	919	921	911	915	218,700	457.50
2016-06-22	926	928	915	919	186,300	459.50
2016-06-21	922	926	912	924	144,000	462
2016-06-20	920	933	916	923	229,000	461.50
2016-06-17	922	930	903	908	305,200	454
2016-06-16	941	950	905	907	372,200	453.50
2016-06-15	935	942	925	938	237,000	469
2016-06-14	955	957	926	934	341,600	467
2016-06-13	996	998	953	955	514,300	477.50
2016-06-10	1,002	1,002	995	1,000	213,600	500
2016-06-09	1,000	1,003	995	999	187,200	499.50
2016-06-08	1,001	1,005	997	1,003	212,000	501.50
2016-06-07	1,004	1,005	997	1,000	201,600	500
2016-06-06	1,001	1,008	998	1,004	174,400	502
2016-06-03	1,001	1,006	998	1,006	138,800	503
2016-06-02	1,011	1,014	1,000	1,001	195,300	500.50
2016-06-01	1,015	1,018	1,005	1,016	149,700	508
2016-05-31	1,019	1,021	1,008	1,019	196,600	509.50
2016-05-30	1,000	1,017	997	1,017	183,900	508.50
2016-05-27	984	1,000	983	993	120,300	496.50
2016-05-26	996	998	983	984	244,100	492
2016-05-25	1,002	1,006	993	996	159,400	498
2016-05-24	999	1,000	995	998	178,500	499
2016-05-23	1,008	1,009	996	1,001	240,800	500.50
2016-05-20	1,008	1,017	1,004	1,008	135,700	504
2016-05-19	1,001	1,008	998	1,004	116,800	502
2016-05-18	1,018	1,025	995	1,001	244,100	500.50
2016-05-17	997	1,020	997	1,018	167,300	509
2016-05-16	1,011	1,016	993	995	370,800	497.50
2016-05-13	1,011	1,016	998	1,011	220,800	505.50
2016-05-12	1,003	1,009	1,000	1,005	183,700	502.50
2016-05-11	1,020	1,021	1,001	1,003	210,600	501.50
2016-05-10	1,002	1,017	997	1,014	343,400	507
2016-05-09	1,001	1,015	995	1,001	422,900	500.50
2016-05-06	1,004	1,008	992	1,001	325,900	500.50
2016-05-02	999	1,004	993	999	298,800	499.50
2016-04-28	1,031	1,045	1,007	1,009	290,100	504.50
2016-04-27	1,031	1,049	1,022	1,024	207,000	512
2016-04-26	1,040	1,049	1,023	1,031	279,100	515.50
2016-04-25	1,070	1,072	1,042	1,046	368,900	523
2016-04-22	1,103	1,108	1,063	1,069	423,800	534.50
2016-04-21	1,130	1,130	1,103	1,106	392,800	553
2016-04-20	1,100	1,127	1,093	1,102	411,500	551
2016-04-19	1,089	1,113	1,088	1,103	483,600	551.50
2016-04-18	1,094	1,140	1,084	1,097	682,400	548.50
2016-04-15	1,051	1,128	1,033	1,112	1,204,200	556
2016-04-14	1,055	1,056	1,028	1,045	323,300	522.50
2016-04-13	1,059	1,060	1,046	1,051	306,200	525.50
2016-04-12	1,038	1,064	1,035	1,052	329,000	526
2016-04-11	1,043	1,045	1,015	1,037	263,000	518.50
2016-04-08	992	1,042	983	1,034	408,700	517
2016-04-07	1,008	1,025	997	1,006	171,800	503
2016-04-06	1,000	1,011	990	1,009	309,500	504.50
2016-04-05	1,046	1,058	1,009	1,011	233,300	505.50
2016-04-04	1,026	1,058	1,026	1,055	286,300	527.50
2016-04-01	1,063	1,063	1,027	1,027	345,700	513.50
2016-03-31	1,063	1,069	1,051	1,055	207,600	527.50
2016-03-30	1,061	1,075	1,053	1,064	283,000	532
2016-03-29	1,039	1,064	1,038	1,061	283,100	530.50
2016-03-28	1,028	1,048	1,027	1,038	350,800	519
2016-03-25	1,031	1,043	1,020	1,029	291,300	514.50
2016-03-24	1,035	1,042	1,022	1,023	260,900	511.50
2016-03-23	1,000	1,033	998	1,028	465,400	514
2016-03-22	988	999	986	999	428,100	499.50
2016-03-18	985	987	975	985	318,700	492.50
2016-03-17	989	990	976	981	224,000	490.50
2016-03-16	972	988	968	986	299,500	493
2016-03-15	969	979	963	972	245,700	486
2016-03-14	942	977	940	967	420,500	483.50
2016-03-11	925	939	922	933	299,300	466.50
2016-03-10	925	938	919	935	263,800	467.50
2016-03-09	920	931	914	920	283,200	460
2016-03-08	940	949	916	929	371,300	464.50
2016-03-07	945	952	938	939	309,200	469.50
2016-03-04	965	967	935	945	481,300	472.50
2016-03-03	979	982	960	967	357,700	483.50
2016-03-02	987	991	972	978	454,100	489
2016-03-01	970	979	961	973	363,500	486.50
2016-02-29	995	997	972	975	445,700	487.50
2016-02-26	961	1,000	961	985	584,100	492.50
2016-02-25	946	968	934	961	1,038,400	480.50
2016-02-24	2,900	2,915	2,856	2,890	502,501	481.67
2016-02-23	2,960	2,960	2,879	2,915	207,500	485.83
2016-02-22	2,894	2,963	2,881	2,945	183,800	490.83
2016-02-19	2,887	2,914	2,839	2,905	144,900	484.17
2016-02-18	2,872	2,928	2,852	2,907	218,700	484.50
2016-02-17	2,820	2,850	2,768	2,810	167,700	468.33
2016-02-16	2,838	2,873	2,785	2,802	240,900	467
2016-02-15	2,820	2,846	2,735	2,807	206,600	467.83
2016-02-12	2,673	2,765	2,635	2,654	302,200	442.33
2016-02-10	2,898	2,916	2,771	2,829	260,600	471.50
2016-02-09	2,896	2,923	2,859	2,882	226,600	480.33
2016-02-08	2,866	2,995	2,854	2,982	237,600	497
2016-02-05	2,924	2,967	2,881	2,909	249,200	484.83
2016-02-04	3,085	3,095	2,950	2,971	212,600	495.17
2016-02-03	3,095	3,115	3,045	3,085	190,600	514.17
2016-02-02	3,155	3,245	3,140	3,160	134,100	526.67
2016-02-01	3,105	3,185	3,070	3,175	193,000	529.17
2016-01-29	2,915	3,030	2,900	3,015	259,700	502.50
2016-01-28	2,924	2,953	2,871	2,906	215,500	484.33
2016-01-27	2,953	2,994	2,901	2,938	169,200	489.67
2016-01-26	2,910	2,956	2,871	2,879	145,400	479.83
2016-01-25	2,928	2,970	2,884	2,964	187,000	494
2016-01-22	2,742	2,870	2,692	2,855	251,800	475.83
2016-01-21	2,735	2,818	2,639	2,642	354,600	440.33
2016-01-20	2,920	2,922	2,777	2,785	215,900	464.17
2016-01-19	2,890	2,941	2,871	2,893	138,100	482.17
2016-01-18	2,883	2,927	2,825	2,887	278,600	481.17
2016-01-15	3,270	3,270	2,951	2,968	424,100	494.67
2016-01-14	3,110	3,195	3,075	3,180	186,200	530
2016-01-13	3,065	3,190	3,060	3,165	119,400	527.50
2016-01-12	3,120	3,160	3,025	3,040	186,900	506.67
2016-01-08	3,195	3,225	3,095	3,160	210,200	526.67
2016-01-07	3,255	3,290	3,220	3,230	149,500	538.33
2016-01-06	3,305	3,320	3,255	3,270	91,100	545
2016-01-05	3,310	3,330	3,260	3,295	112,000	549.17
2016-01-04	3,350	3,390	3,320	3,330	98,100	555

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 [2016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 [2016年度]