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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 919 | 929 | 910 | 910 | 935,400 | 910 |
| 2022-12-29 | 915 | 920 | 904 | 917 | 425,200 | 917 |
| 2022-12-28 | 920 | 921 | 912 | 920 | 255,600 | 920 |
| 2022-12-27 | 916 | 923 | 915 | 919 | 275,400 | 919 |
| 2022-12-26 | 915 | 918 | 906 | 906 | 310,900 | 906 |
| 2022-12-23 | 915 | 917 | 909 | 916 | 479,300 | 916 |
| 2022-12-22 | 908 | 922 | 905 | 921 | 304,100 | 921 |
| 2022-12-21 | 908 | 919 | 902 | 908 | 443,500 | 908 |
| 2022-12-20 | 924 | 926 | 903 | 911 | 699,500 | 911 |
| 2022-12-19 | 928 | 931 | 922 | 924 | 295,300 | 924 |
| 2022-12-16 | 927 | 936 | 927 | 933 | 508,200 | 933 |
| 2022-12-15 | 935 | 939 | 930 | 930 | 157,500 | 930 |
| 2022-12-14 | 941 | 941 | 930 | 932 | 278,900 | 932 |
| 2022-12-13 | 945 | 953 | 942 | 942 | 348,300 | 942 |
| 2022-12-12 | 932 | 940 | 927 | 937 | 229,800 | 937 |
| 2022-12-09 | 929 | 944 | 928 | 937 | 480,200 | 937 |
| 2022-12-08 | 922 | 930 | 909 | 927 | 466,700 | 927 |
| 2022-12-07 | 918 | 925 | 915 | 919 | 352,600 | 919 |
| 2022-12-06 | 929 | 929 | 919 | 920 | 274,400 | 920 |
| 2022-12-05 | 917 | 932 | 915 | 932 | 405,300 | 932 |
| 2022-12-02 | 930 | 930 | 917 | 919 | 689,000 | 919 |
| 2022-12-01 | 944 | 944 | 934 | 934 | 318,900 | 934 |
| 2022-11-30 | 954 | 960 | 939 | 939 | 469,100 | 939 |
| 2022-11-29 | 962 | 962 | 951 | 960 | 283,700 | 960 |
| 2022-11-28 | 968 | 971 | 944 | 956 | 506,500 | 956 |
| 2022-11-25 | 955 | 974 | 953 | 973 | 520,500 | 973 |
| 2022-11-24 | 964 | 971 | 956 | 956 | 392,400 | 956 |
| 2022-11-22 | 956 | 968 | 956 | 959 | 314,400 | 959 |
| 2022-11-21 | 961 | 967 | 950 | 955 | 327,000 | 955 |
| 2022-11-18 | 953 | 962 | 952 | 957 | 496,900 | 957 |
| 2022-11-17 | 939 | 949 | 937 | 949 | 410,200 | 949 |
| 2022-11-16 | 935 | 941 | 927 | 937 | 346,400 | 937 |
| 2022-11-15 | 922 | 933 | 919 | 928 | 273,600 | 928 |
| 2022-11-14 | 920 | 932 | 913 | 922 | 337,000 | 922 |
| 2022-11-11 | 926 | 932 | 915 | 922 | 470,400 | 922 |
| 2022-11-10 | 915 | 923 | 912 | 917 | 288,300 | 917 |
| 2022-11-09 | 940 | 940 | 918 | 921 | 366,500 | 921 |
| 2022-11-08 | 931 | 942 | 930 | 937 | 382,700 | 937 |
| 2022-11-07 | 917 | 928 | 913 | 926 | 334,300 | 926 |
| 2022-11-04 | 929 | 933 | 916 | 921 | 485,900 | 921 |
| 2022-11-02 | 934 | 940 | 930 | 933 | 437,100 | 933 |
| 2022-11-01 | 939 | 941 | 922 | 936 | 493,100 | 936 |
| 2022-10-31 | 925 | 939 | 918 | 939 | 507,200 | 939 |
| 2022-10-28 | 897 | 925 | 894 | 922 | 1,644,200 | 922 |
| 2022-10-27 | 884 | 902 | 883 | 899 | 506,900 | 899 |
| 2022-10-26 | 891 | 894 | 884 | 884 | 351,000 | 884 |
| 2022-10-25 | 890 | 893 | 884 | 885 | 445,400 | 885 |
| 2022-10-24 | 902 | 903 | 881 | 890 | 668,100 | 890 |
| 2022-10-21 | 898 | 904 | 893 | 896 | 517,300 | 896 |
| 2022-10-20 | 898 | 916 | 893 | 904 | 941,700 | 904 |
| 2022-10-19 | 913 | 916 | 895 | 903 | 1,424,400 | 903 |
| 2022-10-18 | 896 | 929 | 892 | 912 | 1,984,900 | 912 |
| 2022-10-17 | 924 | 927 | 884 | 888 | 2,704,100 | 888 |
| 2022-10-14 | 985 | 987 | 969 | 983 | 622,800 | 983 |
| 2022-10-13 | 979 | 985 | 964 | 971 | 535,800 | 971 |
| 2022-10-12 | 967 | 988 | 951 | 985 | 655,000 | 985 |
| 2022-10-11 | 977 | 986 | 955 | 963 | 921,200 | 963 |
| 2022-10-07 | 989 | 999 | 979 | 980 | 517,100 | 980 |
| 2022-10-06 | 988 | 1,002 | 986 | 994 | 661,000 | 994 |
| 2022-10-05 | 995 | 1,008 | 982 | 983 | 637,400 | 983 |
| 2022-10-04 | 973 | 994 | 972 | 988 | 837,900 | 988 |
| 2022-10-03 | 969 | 969 | 931 | 959 | 803,700 | 959 |
| 2022-09-30 | 974 | 988 | 961 | 976 | 610,000 | 976 |
| 2022-09-29 | 963 | 986 | 957 | 981 | 952,600 | 981 |
| 2022-09-28 | 962 | 962 | 933 | 955 | 718,200 | 955 |
| 2022-09-27 | 953 | 965 | 946 | 959 | 648,900 | 959 |
| 2022-09-26 | 950 | 966 | 940 | 957 | 911,500 | 957 |
| 2022-09-22 | 933 | 954 | 933 | 953 | 582,100 | 953 |
| 2022-09-21 | 931 | 947 | 925 | 944 | 532,600 | 944 |
| 2022-09-20 | 929 | 939 | 925 | 939 | 492,700 | 939 |
| 2022-09-16 | 920 | 929 | 908 | 927 | 720,900 | 927 |
| 2022-09-15 | 895 | 920 | 895 | 917 | 424,100 | 917 |
| 2022-09-14 | 890 | 907 | 888 | 896 | 417,300 | 896 |
| 2022-09-13 | 908 | 913 | 893 | 895 | 356,000 | 895 |
| 2022-09-12 | 907 | 914 | 902 | 903 | 305,700 | 903 |
| 2022-09-09 | 889 | 911 | 889 | 902 | 435,000 | 902 |
| 2022-09-08 | 890 | 901 | 890 | 893 | 541,400 | 893 |
| 2022-09-07 | 885 | 891 | 871 | 876 | 675,800 | 876 |
| 2022-09-06 | 878 | 912 | 878 | 895 | 678,800 | 895 |
| 2022-09-05 | 880 | 884 | 869 | 877 | 681,500 | 877 |
| 2022-09-02 | 892 | 898 | 874 | 888 | 769,700 | 888 |
| 2022-09-01 | 907 | 911 | 891 | 892 | 866,200 | 892 |
| 2022-08-31 | 909 | 929 | 904 | 913 | 1,189,000 | 913 |
| 2022-08-30 | 943 | 945 | 918 | 919 | 3,113,800 | 919 |
| 2022-08-29 | 954 | 958 | 938 | 945 | 4,608,200 | 945 |
| 2022-08-26 | 964 | 967 | 950 | 963 | 1,585,800 | 963 |
| 2022-08-25 | 970 | 980 | 967 | 967 | 1,030,200 | 967 |
| 2022-08-24 | 974 | 976 | 962 | 967 | 1,133,200 | 967 |
| 2022-08-23 | 960 | 981 | 960 | 977 | 978,200 | 977 |
| 2022-08-22 | 968 | 975 | 956 | 964 | 1,136,600 | 964 |
| 2022-08-19 | 964 | 981 | 959 | 979 | 1,047,600 | 979 |
| 2022-08-18 | 958 | 970 | 956 | 963 | 710,400 | 963 |
| 2022-08-17 | 976 | 977 | 956 | 963 | 951,300 | 963 |
| 2022-08-16 | 981 | 983 | 965 | 973 | 831,200 | 973 |
| 2022-08-15 | 989 | 990 | 976 | 979 | 1,061,200 | 979 |
| 2022-08-12 | 984 | 996 | 973 | 989 | 1,234,000 | 989 |
| 2022-08-10 | 987 | 995 | 977 | 981 | 812,200 | 981 |
| 2022-08-09 | 986 | 999 | 986 | 988 | 890,900 | 988 |
| 2022-08-08 | 1,005 | 1,012 | 990 | 990 | 918,500 | 990 |
| 2022-08-05 | 1,005 | 1,015 | 1,004 | 1,012 | 498,500 | 1,012 |
| 2022-08-04 | 1,003 | 1,013 | 996 | 1,009 | 582,700 | 1,009 |
| 2022-08-03 | 1,012 | 1,013 | 1,002 | 1,002 | 410,400 | 1,002 |
| 2022-08-02 | 1,001 | 1,014 | 998 | 1,005 | 676,700 | 1,005 |
| 2022-08-01 | 1,005 | 1,011 | 1,000 | 1,007 | 927,500 | 1,007 |
| 2022-07-29 | 1,014 | 1,024 | 1,007 | 1,011 | 993,100 | 1,011 |
| 2022-07-28 | 980 | 1,016 | 972 | 1,015 | 1,377,200 | 1,015 |
| 2022-07-27 | 971 | 984 | 971 | 974 | 588,200 | 974 |
| 2022-07-26 | 980 | 990 | 974 | 974 | 627,400 | 974 |
| 2022-07-25 | 980 | 989 | 973 | 984 | 891,800 | 984 |
| 2022-07-22 | 983 | 985 | 962 | 982 | 896,400 | 982 |
| 2022-07-21 | 1,000 | 1,002 | 975 | 986 | 936,000 | 986 |
| 2022-07-20 | 1,009 | 1,018 | 991 | 997 | 1,040,900 | 997 |
| 2022-07-19 | 966 | 1,009 | 947 | 1,006 | 1,825,500 | 1,006 |
| 2022-07-15 | 976 | 1,003 | 935 | 959 | 2,781,500 | 959 |
| 2022-07-14 | 924 | 950 | 917 | 941 | 1,158,500 | 941 |
| 2022-07-13 | 912 | 926 | 905 | 918 | 495,400 | 918 |
| 2022-07-12 | 915 | 918 | 905 | 909 | 450,900 | 909 |
| 2022-07-11 | 905 | 924 | 904 | 918 | 551,200 | 918 |
| 2022-07-08 | 887 | 906 | 885 | 898 | 851,600 | 898 |
| 2022-07-07 | 904 | 908 | 876 | 886 | 982,000 | 886 |
| 2022-07-06 | 928 | 932 | 901 | 901 | 757,800 | 901 |
| 2022-07-05 | 925 | 931 | 917 | 927 | 429,000 | 927 |
| 2022-07-04 | 920 | 926 | 914 | 925 | 508,700 | 925 |
| 2022-07-01 | 937 | 937 | 908 | 917 | 831,000 | 917 |
| 2022-06-30 | 953 | 963 | 930 | 934 | 854,700 | 934 |
| 2022-06-29 | 939 | 957 | 936 | 951 | 2,118,100 | 951 |
| 2022-06-28 | 935 | 950 | 926 | 940 | 704,400 | 940 |
| 2022-06-27 | 950 | 961 | 930 | 932 | 586,400 | 932 |
| 2022-06-24 | 942 | 952 | 933 | 947 | 686,900 | 947 |
| 2022-06-23 | 938 | 950 | 929 | 930 | 623,600 | 930 |
| 2022-06-22 | 949 | 954 | 929 | 930 | 495,600 | 930 |
| 2022-06-21 | 930 | 953 | 925 | 946 | 747,800 | 946 |
| 2022-06-20 | 929 | 934 | 909 | 917 | 402,600 | 917 |
| 2022-06-17 | 926 | 929 | 913 | 924 | 780,200 | 924 |
| 2022-06-16 | 942 | 950 | 935 | 937 | 359,000 | 937 |
| 2022-06-15 | 938 | 952 | 931 | 935 | 482,800 | 935 |
| 2022-06-14 | 938 | 947 | 922 | 938 | 679,900 | 938 |
| 2022-06-13 | 951 | 963 | 944 | 951 | 626,900 | 951 |
| 2022-06-10 | 940 | 973 | 938 | 966 | 1,331,000 | 966 |
| 2022-06-09 | 941 | 947 | 935 | 941 | 467,700 | 941 |
| 2022-06-08 | 940 | 950 | 922 | 941 | 620,600 | 941 |
| 2022-06-07 | 945 | 946 | 930 | 939 | 537,900 | 939 |
| 2022-06-06 | 930 | 962 | 925 | 945 | 865,000 | 945 |
| 2022-06-03 | 896 | 937 | 892 | 936 | 1,727,200 | 936 |
| 2022-06-02 | 890 | 891 | 881 | 890 | 367,200 | 890 |
| 2022-06-01 | 879 | 890 | 876 | 890 | 469,900 | 890 |
| 2022-05-31 | 895 | 895 | 876 | 881 | 619,200 | 881 |
| 2022-05-30 | 889 | 906 | 886 | 891 | 2,379,400 | 891 |
| 2022-05-27 | 892 | 892 | 875 | 879 | 818,700 | 879 |
| 2022-05-26 | 875 | 896 | 872 | 883 | 722,000 | 883 |
| 2022-05-25 | 881 | 881 | 858 | 868 | 562,700 | 868 |
| 2022-05-24 | 883 | 888 | 873 | 882 | 755,200 | 882 |
| 2022-05-23 | 856 | 892 | 856 | 882 | 1,368,800 | 882 |
| 2022-05-20 | 830 | 857 | 825 | 856 | 1,309,500 | 856 |
| 2022-05-19 | 820 | 830 | 813 | 829 | 506,500 | 829 |
| 2022-05-18 | 838 | 843 | 828 | 829 | 590,300 | 829 |
| 2022-05-17 | 844 | 844 | 826 | 832 | 595,300 | 832 |
| 2022-05-16 | 836 | 845 | 835 | 836 | 810,200 | 836 |
| 2022-05-13 | 820 | 831 | 818 | 830 | 1,003,200 | 830 |
| 2022-05-12 | 805 | 815 | 801 | 815 | 584,800 | 815 |
| 2022-05-11 | 808 | 822 | 806 | 817 | 802,000 | 817 |
| 2022-05-10 | 797 | 805 | 794 | 805 | 545,100 | 805 |
| 2022-05-09 | 797 | 809 | 795 | 805 | 594,900 | 805 |
| 2022-05-06 | 789 | 803 | 780 | 799 | 827,900 | 799 |
| 2022-05-02 | 805 | 810 | 791 | 792 | 664,300 | 792 |
| 2022-04-28 | 784 | 813 | 782 | 812 | 1,437,400 | 812 |
| 2022-04-27 | 754 | 794 | 751 | 791 | 2,728,600 | 791 |
| 2022-04-26 | 752 | 778 | 751 | 769 | 869,400 | 769 |
| 2022-04-25 | 748 | 763 | 746 | 752 | 746,900 | 752 |
| 2022-04-22 | 779 | 784 | 756 | 760 | 1,122,800 | 760 |
| 2022-04-21 | 806 | 817 | 769 | 790 | 1,740,600 | 790 |
| 2022-04-20 | 790 | 821 | 789 | 807 | 1,614,400 | 807 |
| 2022-04-19 | 781 | 784 | 762 | 779 | 1,002,300 | 779 |
| 2022-04-18 | 800 | 832 | 782 | 782 | 2,582,800 | 782 |
| 2022-04-15 | 747 | 804 | 746 | 803 | 5,242,000 | 803 |
| 2022-04-14 | 715 | 723 | 700 | 715 | 1,187,700 | 715 |
| 2022-04-13 | 742 | 742 | 719 | 728 | 679,100 | 728 |
| 2022-04-12 | 752 | 753 | 738 | 739 | 498,300 | 739 |
| 2022-04-11 | 753 | 757 | 743 | 752 | 779,800 | 752 |
| 2022-04-08 | 739 | 764 | 727 | 757 | 2,738,800 | 757 |
| 2022-04-07 | 722 | 724 | 707 | 714 | 692,200 | 714 |
| 2022-04-06 | 738 | 739 | 725 | 734 | 521,000 | 734 |
| 2022-04-05 | 723 | 739 | 721 | 739 | 875,100 | 739 |
| 2022-04-04 | 727 | 729 | 718 | 719 | 411,700 | 719 |
| 2022-04-01 | 720 | 728 | 712 | 725 | 391,300 | 725 |
| 2022-03-31 | 721 | 732 | 717 | 723 | 654,100 | 723 |
| 2022-03-30 | 709 | 724 | 709 | 724 | 730,200 | 724 |
| 2022-03-29 | 696 | 710 | 693 | 710 | 610,900 | 710 |
| 2022-03-28 | 708 | 708 | 691 | 697 | 503,100 | 697 |
| 2022-03-25 | 703 | 715 | 703 | 709 | 507,400 | 709 |
| 2022-03-24 | 695 | 702 | 694 | 700 | 399,700 | 700 |
| 2022-03-23 | 698 | 708 | 698 | 701 | 512,000 | 701 |
| 2022-03-22 | 708 | 708 | 695 | 695 | 521,800 | 695 |
| 2022-03-18 | 716 | 718 | 703 | 708 | 556,100 | 708 |
| 2022-03-17 | 718 | 718 | 706 | 716 | 649,100 | 716 |
| 2022-03-16 | 694 | 708 | 692 | 704 | 771,800 | 704 |
| 2022-03-15 | 681 | 690 | 681 | 686 | 495,300 | 686 |
| 2022-03-14 | 687 | 699 | 680 | 684 | 474,800 | 684 |
| 2022-03-11 | 695 | 698 | 683 | 683 | 517,800 | 683 |
| 2022-03-10 | 700 | 702 | 692 | 696 | 590,100 | 696 |
| 2022-03-09 | 686 | 695 | 682 | 685 | 582,900 | 685 |
| 2022-03-08 | 668 | 695 | 667 | 681 | 914,500 | 681 |
| 2022-03-07 | 680 | 681 | 665 | 678 | 997,100 | 678 |
| 2022-03-04 | 705 | 706 | 686 | 689 | 935,800 | 689 |
| 2022-03-03 | 708 | 719 | 705 | 709 | 423,500 | 709 |
| 2022-03-02 | 700 | 712 | 696 | 707 | 668,400 | 707 |
| 2022-03-01 | 727 | 730 | 709 | 713 | 602,900 | 713 |
| 2022-02-28 | 710 | 727 | 703 | 725 | 899,800 | 725 |
| 2022-02-25 | 699 | 709 | 695 | 706 | 2,259,600 | 706 |
| 2022-02-24 | 728 | 729 | 693 | 706 | 4,120,300 | 706 |
| 2022-02-22 | 730 | 737 | 723 | 731 | 1,125,000 | 731 |
| 2022-02-21 | 739 | 742 | 727 | 735 | 1,195,800 | 735 |
| 2022-02-18 | 755 | 758 | 739 | 746 | 1,218,500 | 746 |
| 2022-02-17 | 765 | 770 | 758 | 763 | 679,600 | 763 |
| 2022-02-16 | 769 | 775 | 761 | 761 | 1,104,400 | 761 |
| 2022-02-15 | 776 | 778 | 756 | 759 | 939,200 | 759 |
| 2022-02-14 | 762 | 777 | 762 | 772 | 818,700 | 772 |
| 2022-02-10 | 746 | 768 | 746 | 768 | 1,080,300 | 768 |
| 2022-02-09 | 777 | 781 | 736 | 741 | 1,871,500 | 741 |
| 2022-02-08 | 767 | 776 | 761 | 772 | 1,110,400 | 772 |
| 2022-02-07 | 774 | 778 | 759 | 760 | 947,200 | 760 |
| 2022-02-04 | 745 | 775 | 742 | 774 | 2,423,700 | 774 |
| 2022-02-03 | 742 | 745 | 732 | 737 | 992,900 | 737 |
| 2022-02-02 | 735 | 748 | 730 | 747 | 1,616,200 | 747 |
| 2022-02-01 | 726 | 729 | 716 | 727 | 939,200 | 727 |
| 2022-01-31 | 707 | 732 | 707 | 731 | 1,237,700 | 731 |
| 2022-01-28 | 709 | 717 | 698 | 706 | 1,515,500 | 706 |
| 2022-01-27 | 730 | 738 | 714 | 719 | 1,269,700 | 719 |
| 2022-01-26 | 719 | 732 | 719 | 730 | 986,900 | 730 |
| 2022-01-25 | 743 | 743 | 709 | 715 | 1,265,900 | 715 |
| 2022-01-24 | 731 | 744 | 722 | 744 | 1,099,100 | 744 |
| 2022-01-21 | 715 | 732 | 707 | 732 | 1,120,200 | 732 |
| 2022-01-20 | 710 | 723 | 702 | 722 | 1,091,100 | 722 |
| 2022-01-19 | 722 | 733 | 715 | 717 | 1,367,000 | 717 |
| 2022-01-18 | 732 | 752 | 725 | 732 | 2,720,900 | 732 |
| 2022-01-17 | 690 | 735 | 686 | 731 | 3,065,900 | 731 |
| 2022-01-14 | 689 | 693 | 681 | 685 | 1,361,800 | 685 |
| 2022-01-13 | 711 | 715 | 689 | 689 | 1,522,500 | 689 |
| 2022-01-12 | 712 | 723 | 711 | 717 | 832,100 | 717 |
| 2022-01-11 | 691 | 717 | 691 | 717 | 1,310,300 | 717 |
| 2022-01-07 | 691 | 699 | 684 | 691 | 1,299,200 | 691 |
| 2022-01-06 | 710 | 710 | 691 | 698 | 1,372,800 | 698 |
| 2022-01-05 | 730 | 732 | 716 | 717 | 1,023,600 | 717 |
| 2022-01-04 | 732 | 735 | 725 | 726 | 1,358,800 | 726 |
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