[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 
2017-04-27903.00911.00903.00910.00307000278786000
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
2016-08-121036.001039.001021.001036.00277700287137700
2016-08-101028.001038.001022.001029.00223900230654500
2016-08-09996.001024.00995.001023.00245200247295200
2016-08-081016.001017.00991.00993.00618300619116100
2016-08-051007.001030.001006.001013.00296800300229900
2016-08-041030.001035.001005.001008.00313200317891900
2016-08-031036.001045.001028.001029.00312500323619800
2016-08-021047.001056.001045.001045.00296700311073300
2016-08-011055.001065.001049.001054.00189200199520600
2016-07-291053.001063.001041.001061.00219000230283100
2016-07-281068.001070.001054.001061.00174400184949800
2016-07-271075.001077.001064.001068.00177700190110000
2016-07-261089.001096.001068.001070.00343400370985200
2016-07-251062.001091.001058.001080.00390400419875400
2016-07-221050.001063.001041.001057.00190900200541000
2016-07-211074.001081.001048.001058.00276800294562000
2016-07-201060.001074.001052.001074.00300900320453400
2016-07-191047.001077.001045.001061.00507100537009400
2016-07-151050.001093.001043.001075.0015474001654776400
2016-07-14979.00989.00972.00983.00388500381129600
2016-07-13985.00985.00956.00962.00435800423389600
2016-07-12983.00989.00971.00972.00220000215584000
2016-07-11970.00979.00967.00970.00209700203774600
2016-07-08974.00980.00955.00955.00182400175912000
2016-07-07971.00989.00966.00969.00214800209201200
2016-07-06968.00968.00951.00965.00246600236326900
2016-07-05978.00982.00965.00973.00144300140464500
2016-07-04957.00978.00953.00976.00185500179306100
2016-07-01947.00959.00937.00959.00163100155032200
2016-06-30951.00951.00936.00936.00181300170985900
2016-06-29961.00962.00942.00946.00214500203466700
2016-06-28916.00953.00910.00948.00312700292702900
2016-06-27882.00922.00882.00916.00316500285646000
2016-06-24930.00930.00850.00877.00665900591238100
2016-06-23919.00921.00911.00915.00218700199933700
2016-06-22926.00928.00915.00919.00186300171347700
2016-06-21922.00926.00912.00924.00144000132628600
2016-06-20920.00933.00916.00923.00229000211658800
2016-06-17922.00930.00903.00908.00305200278896500
2016-06-16941.00950.00905.00907.00372200342859600
2016-06-15935.00942.00925.00938.00237000221883300
2016-06-14955.00957.00926.00934.00341600321116800
2016-06-13996.00998.00953.00955.00514300499796200
2016-06-101002.001002.00995.001000.00213600213276600
2016-06-091000.001003.00995.00999.00187200186953200
2016-06-081001.001005.00997.001003.00212000212064500
2016-06-071004.001005.00997.001000.00201600201526800
2016-06-061001.001008.00998.001004.00174400174729600
2016-06-031001.001006.00998.001006.00138800138999800
2016-06-021011.001014.001000.001001.00195300196030800
2016-06-011015.001018.001005.001016.00149700151548600
2016-05-311019.001021.001008.001019.00196600199622800
2016-05-301000.001017.00997.001017.00183900185437400
2016-05-27984.001000.00983.00993.00120300119369500
2016-05-26996.00998.00983.00984.00244100241171600
2016-05-251002.001006.00993.00996.00159400158949000
2016-05-24999.001000.00995.00998.00178500177952200
2016-05-231008.001009.00996.001001.00240800240608800
2016-05-201008.001017.001004.001008.00135700137018300
2016-05-191001.001008.00998.001004.00116800117058800
2016-05-181018.001025.00995.001001.00244100245183000
2016-05-17997.001020.00997.001018.00167300169371700
2016-05-161011.001016.00993.00995.00370800371057300
2016-05-131011.001016.00998.001011.00220800222313500
2016-05-121003.001009.001000.001005.00183700184346200
2016-05-111020.001021.001001.001003.00210600212008100
2016-05-101002.001017.00997.001014.00343400346046200
2016-05-091001.001015.00995.001001.00422900424181300
2016-05-061004.001008.00992.001001.00325900325762000
2016-05-02999.001004.00993.00999.00298800298516100
2016-04-281031.001045.001007.001009.00290100295965300
2016-04-271031.001049.001022.001024.00207000213394600
2016-04-261040.001049.001023.001031.00279100288556800
2016-04-251070.001072.001042.001046.00368900388654900
2016-04-221103.001108.001063.001069.00423800456459600
2016-04-211130.001130.001103.001106.00392800438047600

   ※ 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