[3148 東証1部] クリエイトSDホールディングス 日足 時系列データ

[3148 東証1部] クリエイトSDホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-052367.002378.002340.002370.0075900179516500
2016-12-022423.002437.002375.002391.00144700346996500
2016-12-012437.002442.002407.002416.00135900328996200
2016-11-302463.002464.002421.002427.00134100327292700
2016-11-292448.002467.002438.002448.0089800220355400
2016-11-282485.002491.002462.002472.00130200322403800
2016-11-252499.002508.002486.002502.00179800449146600
2016-11-242420.002490.002415.002489.00157300387780400
2016-11-222380.002413.002354.002401.00158500379399000
2016-11-212302.002392.002302.002383.00196900464307500
2016-11-182200.002263.002199.002260.00193300432985300
2016-11-172165.002185.002157.002167.0086000186449300
2016-11-162148.002168.002134.002168.0082200177362900
2016-11-152136.002138.002125.002132.0052600112135200
2016-11-142138.002140.002121.002129.0072000153351100
2016-11-112169.002169.002095.002104.00104600221592800
2016-11-102166.002175.002134.002158.00112400242270600
2016-11-092175.002178.002062.002079.00103900218208500
2016-11-082178.002179.002157.002161.0081300176162500
2016-11-072190.002198.002164.002191.0058800128180600
2016-11-042179.002180.002140.002167.00112700243528300
2016-11-022196.002203.002182.002185.0092900203427800
2016-11-012200.002229.002188.002229.00117400259866000
2016-10-312200.002207.002184.002200.0080100175873200
2016-10-282225.002226.002187.002210.00114400252116400
2016-10-272179.002218.002179.002199.00118000259921600
2016-10-262162.002176.002154.002168.00130700282916500
2016-10-252146.002152.002135.002152.00143800308555400
2016-10-242147.002152.002132.002142.0078600168308300
2016-10-212177.002180.002140.002146.00145800313663700
2016-10-202170.002181.002163.002170.00100300217779600
2016-10-192159.002172.002144.002168.00119000257349800
2016-10-182150.002173.002148.002161.00137900297977200
2016-10-172133.002148.002117.002140.00141300301491300
2016-10-142155.002164.002129.002133.00117500251180800
2016-10-132169.002192.002151.002159.00123900268192800
2016-10-122155.002187.002140.002165.00207500450283900
2016-10-112200.002216.002157.002163.00197000429412100
2016-10-072253.002257.002207.002219.00177000393809500
2016-10-062304.002321.002266.002277.00160300366462300
2016-10-052303.002341.002295.002331.00194100451160000
2016-10-042300.002331.002272.002290.00333700765108900
2016-10-032430.002430.002333.002348.00261700621968800
2016-09-302390.002442.002344.002405.00106600256298500
2016-09-292418.002440.002400.002415.0056600136680700
2016-09-282420.002435.002381.002430.00119200288350500
2016-09-272371.002440.002339.002436.00272000654934300
2016-09-262415.002415.002379.002381.0068900164698200
2016-09-232379.002436.002365.002424.0097500234828700
2016-09-212298.002373.002288.002367.00117000272886800
2016-09-202282.002298.002265.002293.0057800132365300
2016-09-162259.002282.002242.002282.0053400121306400
2016-09-152259.002269.002245.002259.0069300156264200
2016-09-142275.002284.002253.002264.0072100163379200
2016-09-132222.002294.002222.002285.00106700242480100
2016-09-122230.002230.002201.002220.0097900216892800
2016-09-092274.002275.002241.002263.0094200213065700
2016-09-082303.002303.002263.002274.00123400280696700
2016-09-072296.002316.002285.002311.00120300276895300
2016-09-062253.002314.002239.002309.0086600197945100
2016-09-052296.002296.002250.002253.0092800210269600
2016-09-022281.002332.002280.002296.00160300369360000
2016-09-012288.002293.002250.002290.00167800381978400
2016-08-312298.002298.002235.002266.00173300392413900
2016-08-302322.002331.002261.002266.00320500730217700
2016-08-292326.002369.002295.002321.00115300267639300
2016-08-262410.002415.002324.002324.00169600398234100
2016-08-252449.002452.002391.002399.00121900293978500
2016-08-242431.002455.002397.002449.0087700213412200
2016-08-232390.002426.002376.002392.00119900287890400
2016-08-222390.002412.002377.002392.0067600161828800
2016-08-192459.002459.002337.002368.00111600265291400
2016-08-182500.002527.002451.002454.0063100157026300
2016-08-172565.002576.002458.002508.00169700424554400
2016-08-162567.002599.002520.002561.00187600480354800
2016-08-152546.002631.002503.002557.00150400383736400
2016-08-122455.002573.002455.002565.00187500476509100
2016-08-102396.002457.002380.002447.00126200306451300
2016-08-092335.002398.002325.002392.0096200228737000
2016-08-082396.002403.002297.002354.00157800370285800
2016-08-052367.002424.002332.002357.00127500301345800
2016-08-042457.002493.002339.002355.00115500274644800
2016-08-032480.002489.002458.002460.0078100192898400
2016-08-022497.002559.002497.002506.0071700181505300
2016-08-012502.002537.002476.002517.00114000286513300
2016-07-292488.002542.002439.002520.00208100517777200
2016-07-282500.002509.002454.002476.0082500204577300
2016-07-272552.002552.002502.002522.00102300258147400
2016-07-262555.002584.002504.002534.00109400277099800
2016-07-252597.002618.002553.002567.00101100261008800
2016-07-222642.002652.002570.002583.00100500260299000
2016-07-212741.002757.002655.002677.0093500250294200
2016-07-202681.002720.002660.002718.0056400152140700
2016-07-192679.002705.002645.002691.0086200231248800
2016-07-152750.002750.002660.002681.0087200235047700
2016-07-142760.002780.002718.002739.0078100214573800
2016-07-132731.002775.002699.002736.00118400324747700
2016-07-122785.002785.002645.002673.00201700545314600
2016-07-112665.002682.002627.002656.00142100376654700
2016-07-082740.002740.002603.002615.0090400239901400
2016-07-072720.002740.002686.002726.00115300313465700
2016-07-062697.002736.002647.002730.00107000288259400
2016-07-052807.002807.002731.002740.00125300344194900
2016-07-042818.002844.002795.002810.0073800207732500
2016-07-012864.002873.002795.002847.00160300455660100
2016-06-302907.002920.002880.002894.0095600277257900
2016-06-292929.002933.002862.002907.0094400273893500
2016-06-282840.002958.002840.002929.00100200292160500
2016-06-272844.002965.002831.002921.00143700418654900
2016-06-242954.002968.002725.002767.00113800318721200
2016-06-232916.002961.002884.002955.00128200376446800
2016-06-222897.002949.002882.002946.0084900248081000
2016-06-212832.002915.002828.002906.0087800253198100
2016-06-202813.002860.002805.002842.0084700240506400
2016-06-172868.002904.002750.002758.00161500449855200
2016-06-162930.002971.002825.002839.00145500419681300
2016-06-152879.002942.002860.002930.00109400318578000
2016-06-142869.002898.002824.002866.0079600227298200
2016-06-132933.002940.002881.002884.00121800353727100
2016-06-102939.002939.002901.002929.00100300293335800
2016-06-092911.002944.002900.002939.00106100310715600
2016-06-082910.002939.002888.002935.00184400538674000
2016-06-072910.002919.002894.002902.0086800252196900
2016-06-062869.002925.002826.002919.00127900369449300
2016-06-032843.002931.002841.002899.00251200727878200
2016-06-022755.002858.002725.002845.00315400885744300
2016-06-012718.002771.002715.002752.00225000618243600
2016-05-312669.002710.002657.002701.00210600566705100
2016-05-302591.002685.002583.002676.00173700459374700
2016-05-272605.002608.002590.002590.00286700746125400
2016-05-262605.002638.002575.002624.005630001470539700
2016-05-252600.002618.002584.002594.00182600474296200
2016-05-242578.002595.002567.002580.00115200297394600
2016-05-232552.002583.002548.002578.00207900531596700
2016-05-202583.002591.002546.002573.00137300353287300
2016-05-192606.002620.002558.002569.00181400469411200
2016-05-182628.002656.002589.002606.00148900389938800
2016-05-172646.002669.002623.002669.0070000185812900
2016-05-162646.002688.002641.002645.00123100327346300
2016-05-132678.002678.002631.002642.00111900296806900
2016-05-122638.002673.002619.002670.0058800155802300
2016-05-112690.002705.002642.002652.0084700226055700
2016-05-102598.002671.002598.002670.00125100330186100
2016-05-092547.002599.002526.002596.00127300325916900
2016-05-062581.002614.002536.002562.00137800353426100
2016-05-022570.002592.002560.002582.00108100278354900
2016-04-282701.002727.002641.002655.00138100370001400
2016-04-272683.002703.002663.002666.0092300246695200
2016-04-262694.002728.002663.002682.0070800190514900
2016-04-252735.002750.002703.002720.0069200188537800
2016-04-222759.002759.002691.002731.00100700274111600
2016-04-212791.002839.002768.002783.00101400283471600
2016-04-202728.002763.002722.002752.0052600144514400
2016-04-192736.002784.002702.002731.0095700261537400
2016-04-182669.002702.002652.002686.0088100236333200
2016-04-152732.002737.002696.002719.0043400117931300
2016-04-142697.002741.002651.002741.00104500282562600
2016-04-132682.002718.002654.002683.0057700154563800
2016-04-122680.002703.002647.002655.0083100221256800
2016-04-112740.002740.002655.002689.0077700208372300
2016-04-082685.002770.002660.002731.0089100242136000
2016-04-072695.002738.002651.002730.0080900218117300
2016-04-062740.002765.002659.002694.00147400397538800
2016-04-052777.002813.002734.002738.00250800695706300
2016-04-042700.002770.002695.002747.00111800306166900
2016-04-012780.002802.002664.002689.00223900607302400
2016-03-312964.002964.002829.002830.00118900342184000
2016-03-302946.002980.002923.002964.0077200228514100
2016-03-292892.002948.002868.002947.00103200300999200
2016-03-282820.002880.002815.002880.0086400246141300
2016-03-252831.002850.002788.002814.0084000236134400
2016-03-242828.002849.002808.002837.0073800209017700
2016-03-232790.002855.002790.002838.0078000220468600
2016-03-222780.002797.002733.002781.0081300225071800
2016-03-182756.002819.002708.002759.00120300330225200
2016-03-172740.002824.002737.002785.00134000373043600
2016-03-162678.002730.002662.002716.0091400247674600
2016-03-152673.002718.002654.002679.0067000179943700
2016-03-142635.002695.002617.002667.0086000229202800
2016-03-112567.002640.002541.002603.00117700304976600
2016-03-102518.002599.002507.002590.00112600290237900
2016-03-092480.002522.002480.002491.0098600246114800
2016-03-082485.002497.002442.002479.0051100126507700
2016-03-072565.002565.002467.002481.0081100202088100
2016-03-042540.002573.002502.002561.0077900197268600
2016-03-032538.002579.002523.002553.0073800188127100
2016-03-022530.002575.002517.002534.0095500242684000
2016-03-012510.002528.002447.002493.00208000518035900
2016-02-292558.002575.002506.002508.00128400325982000
2016-02-262501.002567.002495.002530.0073300185254000
2016-02-252407.002524.002396.002501.00133300329424600
2016-02-242372.002411.002357.002385.00114000271931200
2016-02-232421.002447.002355.002372.0098300234511700
2016-02-222383.002448.002358.002418.00132800320133900
2016-02-192331.002410.002329.002397.00124400295588800
2016-02-182367.002396.002291.002336.00150900353432900
2016-02-172339.002364.002270.002311.00125000288491100
2016-02-162298.002414.002298.002325.0096000225666800
2016-02-152304.002338.002224.002303.00155700356315600
2016-02-122197.002247.002131.002155.00228300497201400
2016-02-102438.002465.002235.002268.00146200338509200
2016-02-092450.002481.002384.002406.0081400196834900
2016-02-082484.002572.002447.002561.0097300244800900
2016-02-052524.002565.002456.002506.00103200258693000
2016-02-042686.002697.002582.002611.0085700225592700
2016-02-032702.002775.002675.002732.00126400343771100
2016-02-022705.002790.002690.002762.0061800170394300
2016-02-012656.002739.002649.002739.0082300222865000
2016-01-292535.002585.002480.002577.0084600214912000
2016-01-282462.002525.002450.002511.0061100152609700
2016-01-272492.002501.002405.002448.0082300201388800
2016-01-262504.002506.002442.002446.0068500169611300
2016-01-252526.002564.002470.002558.00119800303407400
2016-01-222328.002450.002316.002447.0091800218867600
2016-01-212344.002402.002281.002283.00118700277603700
2016-01-202454.002498.002372.002374.00115600277979200
2016-01-192447.002495.002425.002461.00133300328114700
2016-01-182407.002470.002397.002461.00103400252422500
2016-01-152449.002530.002429.002478.00237000587235400
2016-01-142443.002452.002326.002384.00256900609855600
2016-01-132640.002663.002441.002493.00332500833202700
2016-01-122720.002830.002672.002690.00265500725415100
2016-01-082719.002826.002684.002770.00161200445291200
2016-01-072766.002805.002712.002758.00104400287437400
2016-01-062818.002843.002730.002782.0089500248941600
2016-01-052857.002863.002777.002823.0090000254217100
2016-01-042961.002998.002844.002850.00116300337293900
2015-12-302915.002979.002880.002971.0070500207052600
2015-12-292878.002926.002834.002904.0099500288315200
2015-12-282876.002889.002812.002878.0091600262248200
2015-12-252875.002906.002830.002856.0063800183193200
2015-12-242900.002935.002868.002878.00114300331301400
2015-12-222824.002900.002807.002868.0091900263115600
2015-12-212840.002890.002773.002821.00102800289548000
2015-12-182837.002920.002821.002840.00167000477905100
2015-12-172734.002865.002720.002837.00217100613000400
2015-12-162588.002692.002583.002684.00250700666337500
2015-12-152610.002658.002537.002538.00101000262231800
2015-12-142601.002630.002567.002605.00103200267782900
2015-12-112673.002694.002622.002647.00121200323402600
2015-12-108010.008010.007750.007870.0029800235466000
2015-12-098150.008220.008080.008090.0042500346123000
2015-12-088100.008190.008100.008140.0031400255892000
2015-12-078110.008200.008080.008100.0023300189778000
2015-12-048080.008160.008000.008060.0024800200084000
2015-12-038200.008210.008100.008160.0026600217292000
2015-12-028200.008280.008150.008180.0028200231038000
2015-12-018100.008150.008020.008150.0035200285295000
2015-11-307930.008060.007930.008020.0023900191327000
2015-11-278000.008060.007860.007930.0018100144167000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog