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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,897	1,899	1,874	1,874	211,300	937
2019-12-27	1,884	1,923	1,884	1,890	254,400	945
2019-12-26	1,877	1,884	1,865	1,875	138,800	937.50
2019-12-25	1,840	1,873	1,835	1,865	178,300	932.50
2019-12-24	1,824	1,839	1,818	1,839	146,100	919.50
2019-12-23	1,825	1,834	1,821	1,824	107,300	912
2019-12-20	1,821	1,826	1,807	1,826	116,400	913
2019-12-19	1,819	1,831	1,810	1,823	115,100	911.50
2019-12-18	1,814	1,823	1,803	1,821	110,900	910.50
2019-12-17	1,819	1,819	1,798	1,814	92,900	907
2019-12-16	1,776	1,819	1,776	1,807	171,100	903.50
2019-12-13	1,775	1,782	1,759	1,777	196,800	888.50
2019-12-12	1,768	1,776	1,756	1,756	151,000	878
2019-12-11	1,806	1,806	1,766	1,772	298,100	886
2019-12-10	1,816	1,829	1,811	1,815	75,000	907.50
2019-12-09	1,825	1,830	1,813	1,821	79,300	910.50
2019-12-06	1,834	1,838	1,822	1,824	83,300	912
2019-12-05	1,847	1,847	1,821	1,841	102,000	920.50
2019-12-04	1,811	1,835	1,805	1,835	116,900	917.50
2019-12-03	1,829	1,835	1,815	1,820	113,500	910
2019-12-02	1,833	1,851	1,830	1,841	84,000	920.50
2019-11-29	1,854	1,856	1,833	1,835	126,800	917.50
2019-11-28	1,863	1,863	1,847	1,857	74,600	928.50
2019-11-27	1,856	1,869	1,852	1,862	104,400	931
2019-11-26	1,879	1,883	1,846	1,848	244,200	924
2019-11-25	1,888	1,893	1,873	1,879	91,800	939.50
2019-11-22	1,886	1,899	1,876	1,889	116,200	944.50
2019-11-21	1,878	1,893	1,851	1,889	157,300	944.50
2019-11-20	1,902	1,903	1,871	1,882	106,900	941
2019-11-19	1,900	1,906	1,884	1,898	132,300	949
2019-11-18	1,887	1,899	1,879	1,887	116,400	943.50
2019-11-15	1,850	1,889	1,849	1,881	165,500	940.50
2019-11-14	1,842	1,852	1,838	1,842	105,700	921
2019-11-13	1,856	1,862	1,835	1,842	170,600	921
2019-11-12	1,848	1,866	1,846	1,853	118,600	926.50
2019-11-11	1,820	1,865	1,818	1,848	191,700	924
2019-11-08	1,849	1,850	1,811	1,815	217,700	907.50
2019-11-07	1,819	1,848	1,807	1,842	197,100	921
2019-11-06	1,839	1,839	1,810	1,812	237,700	906
2019-11-05	1,850	1,857	1,831	1,840	236,500	920
2019-11-01	1,854	1,858	1,830	1,840	151,400	920
2019-10-31	1,866	1,883	1,862	1,864	116,300	932
2019-10-30	1,859	1,865	1,844	1,863	211,100	931.50
2019-10-29	1,876	1,900	1,852	1,855	220,300	927.50
2019-10-28	1,870	1,881	1,860	1,871	201,000	935.50
2019-10-25	1,884	1,898	1,872	1,882	175,300	941
2019-10-24	1,927	1,927	1,865	1,866	227,900	933
2019-10-23	1,882	1,927	1,873	1,918	271,700	959
2019-10-21	1,850	1,873	1,843	1,865	138,600	932.50
2019-10-18	1,870	1,890	1,854	1,858	282,600	929
2019-10-17	1,970	1,971	1,884	1,893	507,000	946.50
2019-10-16	1,957	1,995	1,950	1,974	388,900	987
2019-10-15	1,881	1,959	1,842	1,941	651,600	970.50
2019-10-11	1,845	1,847	1,805	1,819	300,200	909.50
2019-10-10	1,855	1,862	1,816	1,836	167,100	918
2019-10-09	1,841	1,863	1,835	1,850	186,600	925
2019-10-08	1,820	1,856	1,820	1,843	247,600	921.50
2019-10-07	1,807	1,820	1,802	1,820	128,600	910
2019-10-04	1,786	1,808	1,775	1,807	140,100	903.50
2019-10-03	1,789	1,804	1,765	1,779	190,600	889.50
2019-10-02	1,766	1,818	1,766	1,812	278,500	906
2019-10-01	1,758	1,767	1,739	1,761	155,800	880.50
2019-09-30	1,745	1,761	1,738	1,760	138,700	880
2019-09-27	1,767	1,772	1,741	1,761	171,500	880.50
2019-09-26	1,780	1,797	1,768	1,773	162,100	886.50
2019-09-25	1,790	1,794	1,764	1,768	168,400	884
2019-09-24	1,774	1,804	1,759	1,789	263,800	894.50
2019-09-20	1,790	1,813	1,777	1,782	351,800	891
2019-09-19	1,738	1,785	1,738	1,781	354,500	890.50
2019-09-18	1,684	1,748	1,683	1,738	426,000	869
2019-09-17	1,650	1,684	1,635	1,675	283,900	837.50
2019-09-13	1,640	1,656	1,627	1,651	353,700	825.50
2019-09-12	1,623	1,638	1,613	1,624	210,300	812
2019-09-11	1,619	1,632	1,599	1,620	234,600	810
2019-09-10	1,637	1,641	1,616	1,620	119,500	810
2019-09-09	1,623	1,642	1,618	1,634	133,600	817
2019-09-06	1,640	1,650	1,612	1,616	124,600	808
2019-09-05	1,632	1,669	1,630	1,650	359,400	825
2019-09-04	1,608	1,638	1,607	1,625	244,800	812.50
2019-09-03	1,588	1,624	1,582	1,617	201,700	808.50
2019-09-02	1,608	1,615	1,581	1,585	216,200	792.50
2019-08-30	1,590	1,620	1,582	1,620	300,800	810
2019-08-29	1,610	1,612	1,581	1,594	1,174,400	797
2019-08-28	1,651	1,655	1,610	1,624	1,272,600	812
2019-08-27	1,650	1,659	1,639	1,657	453,600	828.50
2019-08-26	1,623	1,643	1,621	1,642	292,300	821
2019-08-23	1,637	1,643	1,623	1,639	257,500	819.50
2019-08-22	1,631	1,632	1,618	1,623	158,600	811.50
2019-08-21	1,630	1,633	1,615	1,620	144,600	810
2019-08-20	1,622	1,640	1,613	1,640	146,300	820
2019-08-19	1,640	1,640	1,621	1,628	236,900	814
2019-08-16	1,617	1,636	1,615	1,627	192,900	813.50
2019-08-15	1,631	1,638	1,613	1,617	249,200	808.50
2019-08-14	1,645	1,651	1,632	1,651	261,300	825.50
2019-08-13	1,612	1,640	1,610	1,630	282,800	815
2019-08-09	1,623	1,629	1,611	1,614	215,600	807
2019-08-08	1,612	1,627	1,601	1,621	917,600	810.50
2019-08-07	1,600	1,623	1,597	1,613	304,100	806.50
2019-08-06	1,558	1,600	1,542	1,600	286,400	800
2019-08-05	1,598	1,606	1,566	1,590	307,700	795
2019-08-02	1,616	1,625	1,593	1,603	301,100	801.50
2019-08-01	1,620	1,633	1,616	1,631	169,400	815.50
2019-07-31	1,643	1,648	1,630	1,630	183,400	815
2019-07-30	1,650	1,657	1,636	1,655	224,800	827.50
2019-07-29	1,640	1,655	1,630	1,643	277,700	821.50
2019-07-26	1,635	1,649	1,624	1,633	215,900	816.50
2019-07-25	1,610	1,629	1,598	1,623	249,200	811.50
2019-07-24	1,615	1,615	1,589	1,601	168,700	800.50
2019-07-23	1,625	1,628	1,611	1,612	163,200	806
2019-07-22	1,615	1,640	1,604	1,617	309,700	808.50
2019-07-19	1,576	1,615	1,568	1,611	468,700	805.50
2019-07-18	1,590	1,605	1,568	1,570	378,800	785
2019-07-17	1,610	1,627	1,588	1,598	581,300	799
2019-07-16	1,580	1,617	1,533	1,612	1,507,600	806
2019-07-12	1,431	1,436	1,411	1,425	365,000	712.50
2019-07-11	1,423	1,435	1,420	1,425	200,800	712.50
2019-07-10	1,405	1,419	1,395	1,416	194,400	708
2019-07-09	1,422	1,429	1,408	1,408	165,100	704
2019-07-08	1,428	1,438	1,414	1,415	213,100	707.50
2019-07-05	1,433	1,441	1,419	1,435	252,600	717.50
2019-07-04	1,415	1,431	1,414	1,428	224,000	714
2019-07-03	1,392	1,413	1,392	1,405	228,900	702.50
2019-07-02	1,387	1,394	1,372	1,391	230,000	695.50
2019-07-01	1,350	1,382	1,347	1,382	297,100	691
2019-06-28	1,339	1,351	1,336	1,341	188,400	670.50
2019-06-27	1,336	1,352	1,333	1,343	237,000	671.50
2019-06-26	1,352	1,352	1,331	1,331	197,000	665.50
2019-06-25	1,353	1,370	1,348	1,352	158,900	676
2019-06-24	1,357	1,360	1,348	1,353	149,000	676.50
2019-06-21	1,392	1,392	1,364	1,364	200,300	682
2019-06-20	1,400	1,402	1,388	1,389	110,000	694.50
2019-06-19	1,400	1,404	1,385	1,394	199,600	697
2019-06-18	1,416	1,427	1,389	1,390	186,600	695
2019-06-17	1,425	1,439	1,419	1,419	146,400	709.50
2019-06-14	1,412	1,428	1,406	1,423	150,600	711.50
2019-06-13	1,430	1,435	1,415	1,416	137,400	708
2019-06-12	1,454	1,454	1,434	1,434	136,100	717
2019-06-11	1,451	1,456	1,432	1,440	153,900	720
2019-06-10	1,441	1,461	1,440	1,452	159,000	726
2019-06-07	1,438	1,443	1,426	1,435	107,900	717.50
2019-06-06	1,440	1,452	1,436	1,436	158,300	718
2019-06-05	1,418	1,440	1,413	1,439	163,700	719.50
2019-06-04	1,406	1,413	1,381	1,401	181,800	700.50
2019-06-03	1,410	1,415	1,398	1,406	187,000	703
2019-05-31	1,427	1,435	1,416	1,420	135,900	710
2019-05-30	1,438	1,449	1,415	1,428	279,200	714
2019-05-29	1,435	1,454	1,428	1,446	283,000	723
2019-05-28	1,430	1,434	1,415	1,425	175,000	712.50
2019-05-27	1,412	1,425	1,407	1,422	165,000	711
2019-05-24	1,388	1,410	1,387	1,408	150,900	704
2019-05-23	1,385	1,393	1,383	1,393	79,700	696.50
2019-05-22	1,398	1,412	1,391	1,391	164,400	695.50
2019-05-21	1,394	1,399	1,381	1,392	190,400	696
2019-05-20	1,374	1,395	1,369	1,395	175,200	697.50
2019-05-17	1,350	1,374	1,345	1,374	200,600	687
2019-05-16	1,344	1,347	1,326	1,342	123,800	671
2019-05-15	1,338	1,350	1,321	1,339	103,100	669.50
2019-05-14	1,301	1,329	1,301	1,328	214,800	664
2019-05-13	1,331	1,346	1,329	1,334	131,100	667
2019-05-10	1,330	1,353	1,325	1,329	151,400	664.50
2019-05-09	1,339	1,340	1,328	1,333	153,000	666.50
2019-05-08	1,349	1,349	1,335	1,343	163,900	671.50
2019-05-07	1,331	1,365	1,331	1,365	275,300	682.50
2019-04-26	1,331	1,337	1,321	1,332	132,700	666
2019-04-25	1,308	1,332	1,304	1,331	162,300	665.50
2019-04-24	1,314	1,316	1,302	1,306	124,100	653
2019-04-23	1,297	1,311	1,296	1,308	114,400	654
2019-04-22	1,299	1,305	1,293	1,297	119,600	648.50
2019-04-19	1,312	1,316	1,295	1,301	120,600	650.50
2019-04-18	1,318	1,322	1,298	1,300	204,800	650
2019-04-17	1,340	1,343	1,315	1,323	178,300	661.50
2019-04-16	1,345	1,361	1,341	1,347	253,100	673.50
2019-04-15	1,338	1,347	1,329	1,342	289,800	671
2019-04-12	1,315	1,328	1,300	1,314	210,300	657
2019-04-11	1,279	1,304	1,266	1,300	374,000	650
2019-04-10	1,276	1,297	1,273	1,289	99,400	644.50
2019-04-09	1,302	1,306	1,280	1,288	183,800	644
2019-04-08	1,313	1,314	1,300	1,302	109,600	651
2019-04-05	1,327	1,329	1,303	1,307	254,300	653.50
2019-04-04	1,333	1,347	1,320	1,335	203,800	667.50
2019-04-03	1,331	1,332	1,311	1,325	181,700	662.50
2019-04-02	1,364	1,364	1,333	1,337	201,100	668.50
2019-04-01	1,373	1,378	1,358	1,364	232,700	682
2019-03-29	1,368	1,373	1,359	1,368	152,900	684
2019-03-28	1,367	1,369	1,349	1,363	247,200	681.50
2019-03-27	1,371	1,373	1,364	1,372	229,300	686
2019-03-26	1,352	1,370	1,347	1,366	495,000	683
2019-03-25	1,341	1,349	1,327	1,338	269,600	669
2019-03-22	1,360	1,361	1,339	1,348	256,300	674
2019-03-20	1,372	1,375	1,363	1,369	133,300	684.50
2019-03-19	1,378	1,378	1,360	1,376	213,400	688
2019-03-18	1,365	1,378	1,359	1,378	357,500	689
2019-03-15	1,356	1,363	1,333	1,359	335,900	679.50
2019-03-14	1,342	1,357	1,338	1,356	360,700	678
2019-03-13	1,320	1,341	1,317	1,326	312,700	663
2019-03-12	1,306	1,324	1,306	1,322	219,600	661
2019-03-11	1,299	1,308	1,290	1,303	112,700	651.50
2019-03-08	1,294	1,301	1,284	1,289	227,200	644.50
2019-03-07	1,310	1,320	1,305	1,306	181,200	653
2019-03-06	1,305	1,311	1,298	1,303	120,800	651.50
2019-03-05	1,300	1,311	1,294	1,298	143,500	649
2019-03-04	1,312	1,324	1,304	1,308	256,100	654
2019-03-01	1,302	1,322	1,302	1,310	213,700	655
2019-02-28	1,321	1,323	1,299	1,300	253,600	650
2019-02-27	1,286	1,331	1,285	1,326	587,500	663
2019-02-26	1,268	1,304	1,268	1,282	1,060,300	641
2019-02-25	1,283	1,284	1,271	1,281	1,527,500	640.50
2019-02-22	1,279	1,290	1,275	1,281	369,400	640.50
2019-02-21	1,284	1,287	1,277	1,283	244,000	641.50
2019-02-20	1,289	1,297	1,283	1,287	245,100	643.50
2019-02-19	1,280	1,289	1,276	1,287	274,600	643.50
2019-02-18	1,270	1,284	1,270	1,281	204,500	640.50
2019-02-15	1,250	1,267	1,241	1,262	170,300	631
2019-02-14	1,243	1,266	1,242	1,250	217,700	625
2019-02-13	1,250	1,254	1,239	1,241	151,300	620.50
2019-02-12	1,245	1,248	1,234	1,239	186,700	619.50
2019-02-08	1,232	1,244	1,227	1,233	173,900	616.50
2019-02-07	1,258	1,259	1,236	1,240	142,700	620
2019-02-06	1,268	1,270	1,255	1,256	160,900	628
2019-02-05	1,262	1,273	1,254	1,264	168,900	632
2019-02-04	1,247	1,264	1,243	1,256	221,700	628
2019-02-01	1,221	1,243	1,221	1,239	239,000	619.50
2019-01-31	1,231	1,235	1,216	1,216	171,700	608
2019-01-30	1,230	1,231	1,205	1,205	213,700	602.50
2019-01-29	1,213	1,230	1,207	1,229	155,000	614.50
2019-01-28	1,231	1,231	1,205	1,205	252,100	602.50
2019-01-25	1,219	1,238	1,212	1,223	278,600	611.50
2019-01-24	1,244	1,247	1,233	1,234	105,200	617
2019-01-23	1,248	1,252	1,237	1,238	175,800	619
2019-01-22	1,264	1,276	1,246	1,251	234,600	625.50
2019-01-21	1,257	1,267	1,254	1,259	210,800	629.50
2019-01-18	1,211	1,245	1,210	1,240	186,500	620
2019-01-17	1,231	1,239	1,197	1,201	235,600	600.50
2019-01-16	1,187	1,228	1,178	1,221	415,400	610.50
2019-01-15	1,155	1,200	1,151	1,173	695,200	586.50
2019-01-11	1,207	1,218	1,188	1,191	345,200	595.50
2019-01-10	1,239	1,250	1,213	1,214	271,800	607
2019-01-09	1,250	1,253	1,237	1,238	162,600	619
2019-01-08	1,230	1,249	1,228	1,236	182,000	618
2019-01-07	1,229	1,237	1,205	1,227	173,100	613.50
2019-01-04	1,150	1,198	1,147	1,196	270,300	598

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 [2019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 [2019年度]