[3387 東証1部] クリエイト・レストランツ・ホールディングス 日足 時系列データ

[3387 東証1部] クリエイト・レストランツ・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 
2017-08-181150.001159.001146.001150.00345800398492400
2017-08-171150.001159.001148.001156.00389100448783600
2017-08-161150.001153.001143.001145.00294300337915800
2017-08-151137.001147.001133.001147.00235600269233400
2017-08-141140.001142.001127.001132.00333600378419600
2017-08-101136.001146.001135.001145.00262000298855300
2017-08-091145.001149.001133.001139.00230400262538000
2017-08-081150.001156.001143.001147.00283700326217200
2017-08-071137.001150.001134.001149.00258200295797300
2017-08-041128.001139.001124.001135.00184600209158800
2017-08-031136.001137.001126.001132.00319400361302700
2017-08-021146.001146.001136.001139.00326900373211700
2017-08-011132.001135.001123.001130.00416300470146400
2017-07-311133.001142.001127.001127.00324900367465600
2017-07-281118.001145.001118.001136.00478500542563000
2017-07-271120.001129.001117.001117.00344100385675900
2017-07-261130.001138.001120.001123.00345400389183700
2017-07-251135.001137.001121.001127.00297100335000200
2017-07-241112.001138.001112.001131.00344300387467000
2017-07-211137.001137.001102.001110.00601500670217900
2017-07-201159.001165.001137.001137.00636500731671800
2017-07-191164.001165.001140.001162.00726300839026700
2017-07-181100.001175.001099.001167.0019231002204404100
2017-07-141033.001079.001033.001073.0015552001655793800
2017-07-131017.001018.001010.001013.00162900165101400
2017-07-121020.001024.001015.001015.00173000176221400
2017-07-111015.001026.001014.001024.00133300136141400
2017-07-101015.001021.001011.001017.00233800237713000
2017-07-071020.001023.001013.001013.00198600201846500
2017-07-061012.001030.001012.001029.00235100241291400
2017-07-051023.001024.001011.001012.00212200215508400
2017-07-041035.001037.001020.001020.00228400234750700
2017-07-031018.001037.001017.001034.00538500554174600
2017-06-301006.001016.001001.001015.00289800292314400
2017-06-291009.001010.001001.001009.00145600146341300
2017-06-281008.001017.001003.001003.00175800177166300
2017-06-271018.001018.001006.001008.00160500162158200
2017-06-261002.001019.001002.001018.00227100230047200
2017-06-231004.001004.00997.001001.00198200198242200
2017-06-221009.001009.001001.001001.00207700208671700
2017-06-211012.001016.001005.001009.00174100175935900
2017-06-201017.001020.001012.001014.00230900234390400
2017-06-19998.001024.00997.001021.00594300602725100
2017-06-161001.001002.00986.00991.00421400418720700
2017-06-151001.001009.001000.001005.00231500232722500
2017-06-141001.001005.001000.001001.00140500140843300
2017-06-13996.001007.00996.001005.00116500116962400
2017-06-12991.001002.00989.001000.00179600178876600
2017-06-091000.001002.00993.00994.00248000247429900
2017-06-081009.001016.001002.001002.00212100214270400
2017-06-071002.001007.00997.001007.00128900129272900
2017-06-061019.001019.001002.001004.00166100167453400
2017-06-05999.001020.00999.001017.00491100496693300
2017-06-021000.001004.00995.00998.00317000316618200
2017-06-01991.001000.00987.00999.00330800329325200
2017-05-31984.00994.00984.00991.00264500261810900
2017-05-30982.00986.00977.00984.00146400143836600
2017-05-29971.00982.00971.00982.00139900136978400
2017-05-26981.00984.00969.00971.00219700214125100
2017-05-25982.00985.00979.00981.00136400133898500
2017-05-24985.00986.00977.00981.00138800136088000
2017-05-23983.00986.00978.00982.00234300230141000
2017-05-22964.00979.00962.00977.00317800309236600
2017-05-19964.00965.00959.00963.00207200199297700
2017-05-18953.00962.00949.00960.00297300284054200
2017-05-17963.00964.00956.00964.00197500189739500
2017-05-16963.00964.00952.00959.00264400253175000
2017-05-15943.00958.00943.00958.00290900276538900
2017-05-12944.00944.00935.00941.00291500273546100
2017-05-11945.00946.00938.00944.00148700140048000
2017-05-10944.00947.00940.00940.00247300232974300
2017-05-09927.00945.00926.00941.00389500364523900
2017-05-08918.00924.00917.00924.00390700359725400
2017-05-02904.00912.00904.00907.00325100295315500
2017-05-01906.00910.00903.00904.00231000209134600
2017-04-28911.00912.00901.00903.00364900329813300
2017-04-27903.00911.00903.00910.00307000278786000
2017-04-26908.00910.00900.00902.00451900407861900
2017-04-25903.00906.00899.00905.00478100431156200
2017-04-24911.00917.00902.00905.00425000385613400
2017-04-21917.00919.00902.00905.00529800481118600
2017-04-20934.00937.00914.00915.00614500565404800
2017-04-19927.00935.00922.00934.00455600423601900
2017-04-18910.00924.00909.00921.00600300549814900
2017-04-17918.00919.00890.00902.0013192001189616200
2017-04-14956.00956.00947.00948.00185100175908400
2017-04-13951.00958.00946.00958.00306500291610600
2017-04-12956.00959.00950.00957.00304300290121200
2017-04-11969.00971.00958.00961.00298400287202000
2017-04-10971.00978.00965.00969.00251400243954600
2017-04-07965.00975.00959.00966.00347300335446300
2017-04-06979.00982.00958.00961.00379700366832200
2017-04-05982.00986.00975.00979.00159600156262300
2017-04-04988.00992.00974.00978.00356100349521400
2017-04-03994.00997.00989.00992.00149800148738500
2017-03-31996.001003.00988.00988.00238600237359200
2017-03-301003.001007.00992.00994.00168300168075700
2017-03-291003.001009.00999.001009.00221900222769800
2017-03-281005.001006.00996.001003.00247300247686500
2017-03-271000.001007.00997.001003.00196900197177800
2017-03-24997.001013.00997.001011.00209300210571900
2017-03-23999.001002.00994.001000.00137700137520200
2017-03-221005.001007.00998.00999.00163800164112600
2017-03-211009.001012.001005.001012.00208100210023800
2017-03-17998.001009.00998.001009.00275000276299600
2017-03-16993.001001.00991.001001.00151400150914300
2017-03-15998.001001.00994.00994.00142000141506000
2017-03-141000.001001.00996.00998.00190500190248000
2017-03-131000.001001.00997.00998.00113400113303800
2017-03-101001.001003.00996.00998.00187400187328400
2017-03-091002.001004.00995.00995.00146800146529600
2017-03-081001.001007.00996.00998.00258900259134300
2017-03-07993.001003.00993.001002.00348300348030500
2017-03-06990.00994.00988.00993.00219100217291800
2017-03-03980.00989.00980.00987.00311900307551600
2017-03-02983.00983.00975.00978.00279000272910400
2017-03-01977.00979.00970.00978.00405300394638100
2017-02-28977.00982.00974.00976.00430400420688700
2017-02-27985.00989.00975.00976.00469800460315500
2017-02-24980.00988.00976.00984.0014926001465697100
2017-02-231010.001011.00998.00998.0016915001698695000
2017-02-221027.001027.001008.001011.00680900692580900
2017-02-211032.001033.001026.001028.00427800440557600
2017-02-201030.001036.001028.001031.00361600373238300
2017-02-171033.001034.001027.001030.00664000684679800
2017-02-161044.001044.001033.001034.00359500373187900
2017-02-151040.001042.001036.001041.00317300329937400
2017-02-141037.001044.001032.001034.00555400576052700
2017-02-131025.001034.001025.001032.00373600384720500
2017-02-101015.001023.001014.001022.00402900410512300
2017-02-091005.001014.001004.001012.00286500289066100
2017-02-08999.001004.00997.001003.00267900268157300
2017-02-07997.00999.00992.00999.00264800263842600
2017-02-06999.00999.00992.00996.00252000250734900
2017-02-03993.00999.00987.00991.00337000334069900
2017-02-021000.001002.00992.00993.00325600324954100
2017-02-01990.00998.00988.00997.00344000341503800
2017-01-31987.00989.00982.00987.00390800385617200
2017-01-30987.00989.00982.00987.00405600399817300
2017-01-27976.00984.00973.00981.00435800427230300
2017-01-26969.00972.00962.00971.00473900458678500
2017-01-25967.00977.00962.00963.00591600572653100
2017-01-24977.00977.00963.00965.00756600733475700
2017-01-23984.00987.00979.00979.00664700652952900
2017-01-20985.00985.00977.00982.00465700456972000
2017-01-19984.00989.00980.00981.00540500531124600
2017-01-18997.00998.00971.00977.00989600969002600
2017-01-17996.00998.00983.00985.00857000848287800
2017-01-161020.001025.00995.00996.0016250001630323300
2017-01-131040.001050.001040.001048.00144400150949400
2017-01-121053.001056.001042.001046.00222200232755700
2017-01-111055.001057.001050.001054.00192000202308600
2017-01-101055.001060.001050.001055.00296300312648200
2017-01-061032.001053.001029.001053.00335100350219200
2017-01-051035.001036.001028.001034.00215500222834300
2017-01-041022.001034.001022.001033.00266400274166300
2016-12-301016.001022.001013.001020.00191700195180000
2016-12-291034.001038.001016.001022.00251200257040300
2016-12-281028.001038.001025.001033.00204500211317700
2016-12-271026.001030.001019.001024.00236800242812900
2016-12-261015.001024.001012.001023.00163400166640400
2016-12-221017.001019.001007.001009.00191300193520200
2016-12-211030.001031.001016.001017.00191700196212200
2016-12-201023.001033.001023.001030.00208800214637100
2016-12-191022.001028.001018.001027.00167400171243800
2016-12-161025.001028.001018.001018.00167400171056100
2016-12-151021.001025.001019.001023.00194500198736500
2016-12-141024.001027.001018.001023.00191500195758800
2016-12-131007.001020.001007.001019.00290000293981000
2016-12-12999.001007.00998.001007.00242000242393900
2016-12-09990.00996.00989.00996.00202400200922600
2016-12-08996.00998.00990.00994.00207400206004700
2016-12-07995.00998.00990.00995.00178300177043200
2016-12-06995.00995.00986.00989.00238200235837800
2016-12-05997.001002.00989.00990.00204100202502500
2016-12-021002.001004.00993.00997.00265300264840000
2016-12-011017.001017.001003.001004.00199700201647000
2016-11-301015.001015.001006.001007.00200600202504000
2016-11-291023.001024.001010.001012.00177500180094100
2016-11-281013.001023.001010.001021.00257200261505500
2016-11-251013.001015.001007.001010.00149800151281200
2016-11-241020.001020.001009.001011.00203000205829400
2016-11-221017.001019.001010.001016.00205700208857000
2016-11-211010.001019.00998.001019.00359600363217900
2016-11-18992.00998.00988.00993.00208400207265500
2016-11-17993.00999.00990.00992.00176100175031800
2016-11-16990.00996.00984.00996.00174500173174200
2016-11-15993.00993.00978.00986.00163700161160100
2016-11-14983.00989.00975.00988.00164200161810400
2016-11-11989.00989.00968.00971.00275800268817900
2016-11-10989.00996.00977.00983.00251300247310800
2016-11-09999.001001.00951.00962.00471900458139600
2016-11-08994.00997.00990.00995.00157500156523200
2016-11-07988.00996.00986.00992.00162500160907700
2016-11-04983.00988.00976.00985.00229700225834400
2016-11-02992.00992.00982.00987.00318100313851000
2016-11-01997.00999.00991.00998.00261800260400900
2016-10-31995.001000.00988.00997.00252900251351200
2016-10-281000.001000.00989.00995.00332700330556600
2016-10-271005.001006.00996.00998.00236400236151300
2016-10-261000.001006.00998.001002.00235300235512900
2016-10-251005.001009.00999.001002.00186300186762900
2016-10-241000.001005.00999.001002.00109400109619100
2016-10-211005.001006.00999.00999.00209700210154900
2016-10-201009.001011.00999.001003.00306800307616500
2016-10-191010.001021.001008.001010.00149400151292900
2016-10-18997.001006.00992.001004.00284300284797300
2016-10-171000.001004.00993.00995.00402500401206000
2016-10-141020.001035.00997.00998.00705300711774200
2016-10-131040.001051.001040.001050.00155000162244500
2016-10-121037.001045.001034.001035.009550099215900
2016-10-111040.001044.001035.001038.008070083889300
2016-10-071050.001050.001033.001034.00102900107049000
2016-10-061045.001055.001043.001051.00192100201609500
2016-10-051045.001050.001042.001045.00142100148808100
2016-10-041032.001046.001028.001044.00174000181302000
2016-10-031031.001044.001031.001039.00139900145300800
2016-09-301025.001034.001017.001026.00111900114849300
2016-09-291032.001038.001030.001033.00129000133432700
2016-09-281026.001038.001024.001037.00160700165898700
2016-09-271015.001029.001012.001029.00203600208167900
2016-09-261030.001039.001024.001025.00219200226097500
2016-09-231026.001029.001019.001028.00193200198359500
2016-09-211019.001025.001010.001024.00209400213500500
2016-09-201009.001025.001004.001020.00247800252179100
2016-09-161010.001014.001005.001013.00165600167378200
2016-09-151009.001015.001004.001007.00190600192289800
2016-09-141006.001017.001002.001013.00215700218247500
2016-09-131000.001009.00999.001007.00208000208928400
2016-09-12988.00993.00976.00991.00130100128462000
2016-09-09995.001001.00993.00994.00161400160666100
2016-09-081003.001005.00995.00999.00111900111946600
2016-09-07998.001010.00992.001008.00192700193668700
2016-09-06983.001006.00983.001003.00213000212486800
2016-09-05979.00983.00972.00980.00164800161294100
2016-09-02966.00973.00965.00970.00111100107589800
2016-09-01969.00970.00963.00967.00118600114650500
2016-08-31972.00973.00953.00965.00230800222131300
2016-08-30965.00975.00957.00973.00244700237029300
2016-08-29990.00993.00961.00966.0013340001309031300
2016-08-261031.001031.001008.001009.0014122001444252000
2016-08-251029.001036.001027.001031.00340700351077100
2016-08-241029.001031.001021.001028.00241000247763700
2016-08-231023.001033.001020.001028.00319000327247000
2016-08-221003.001020.001001.001018.00409000411975800
2016-08-191010.001010.00996.001003.00321000321398600
2016-08-181015.001016.001003.001004.00261600263691300
2016-08-171005.001016.001004.001013.00331500334418400
2016-08-161028.001030.001000.001002.00516600522752500
2016-08-151037.001050.001036.001041.00225900235545300

   ※ 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