[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 
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
2016-04-201100.001127.001093.001102.00411500457061400
2016-04-191089.001113.001088.001103.00483600531402500
2016-04-181094.001140.001084.001097.00682400758019100
2016-04-151051.001128.001033.001112.0012042001327025800
2016-04-141055.001056.001028.001045.00323300335596700
2016-04-131059.001060.001046.001051.00306200322089900
2016-04-121038.001064.001035.001052.00329000346458900
2016-04-111043.001045.001015.001037.00263000271723000
2016-04-08992.001042.00983.001034.00408700415279700
2016-04-071008.001025.00997.001006.00171800173303300
2016-04-061000.001011.00990.001009.00309500309646500
2016-04-051046.001058.001009.001011.00233300239191100
2016-04-041026.001058.001026.001055.00286300299981000
2016-04-011063.001063.001027.001027.00345700359535400
2016-03-311063.001069.001051.001055.00207600219743900
2016-03-301061.001075.001053.001064.00283000301779300
2016-03-291039.001064.001038.001061.00283100298433500
2016-03-281028.001048.001027.001038.00350800363253300
2016-03-251031.001043.001020.001029.00291300300301400
2016-03-241035.001042.001022.001023.00260900268370500
2016-03-231000.001033.00998.001028.00465400475840900
2016-03-22988.00999.00986.00999.00428100425422100
2016-03-18985.00987.00975.00985.00318700312598200
2016-03-17989.00990.00976.00981.00224000220388900
2016-03-16972.00988.00968.00986.00299500294399300
2016-03-15969.00979.00963.00972.00245700238716400
2016-03-14942.00977.00940.00967.00420500405116900
2016-03-11925.00939.00922.00933.00299300278541500
2016-03-10925.00938.00919.00935.00263800245702200
2016-03-09920.00931.00914.00920.00283200260754500
2016-03-08940.00949.00916.00929.00371300345074400
2016-03-07945.00952.00938.00939.00309200291594900
2016-03-04965.00967.00935.00945.00481300456448800
2016-03-03979.00982.00960.00967.00357700346175200
2016-03-02987.00991.00972.00978.00454100445025900
2016-03-01970.00979.00961.00973.00363500352197600
2016-02-29995.00997.00972.00975.00445700438823900
2016-02-26961.001000.00961.00985.00584100575113200
2016-02-25946.00968.00934.00961.001038400989961800
2016-02-242900.002915.002856.002890.005025001451797500
2016-02-232960.002960.002879.002915.00207500606817900
2016-02-222894.002963.002881.002945.00183800537547200
2016-02-192887.002914.002839.002905.00144900417270000
2016-02-182872.002928.002852.002907.00218700633026700
2016-02-172820.002850.002768.002810.00167700471608800
2016-02-162838.002873.002785.002802.00240900678917600
2016-02-152820.002846.002735.002807.00206600577130600
2016-02-122673.002765.002635.002654.00302200809987800
2016-02-102898.002916.002771.002829.00260600737706300
2016-02-092896.002923.002859.002882.00226600654015200
2016-02-082866.002995.002854.002982.00237600691617500
2016-02-052924.002967.002881.002909.00249200725446800
2016-02-043085.003095.002950.002971.00212600639758200
2016-02-033095.003115.003045.003085.00190600586186000
2016-02-023155.003245.003140.003160.00134100427121500
2016-02-013105.003185.003070.003175.00193000605439500
2016-01-292915.003030.002900.003015.00259700767036400
2016-01-282924.002953.002871.002906.00215500627914100
2016-01-272953.002994.002901.002938.00169200498768800
2016-01-262910.002956.002871.002879.00145400422821300
2016-01-252928.002970.002884.002964.00187000549221500
2016-01-222742.002870.002692.002855.00251800700755200
2016-01-212735.002818.002639.002642.00354600961185500
2016-01-202920.002922.002777.002785.00215900613328400
2016-01-192890.002941.002871.002893.00138100400050500
2016-01-182883.002927.002825.002887.00278600801207300
2016-01-153270.003270.002951.002968.004241001294330500
2016-01-143110.003195.003075.003180.00186200583586000
2016-01-133065.003190.003060.003165.00119400375040500
2016-01-123120.003160.003025.003040.00186900575825500
2016-01-083195.003225.003095.003160.00210200665015500
2016-01-073255.003290.003220.003230.00149500484712000
2016-01-063305.003320.003255.003270.0091100299240000
2016-01-053310.003330.003260.003295.00112000369376500
2016-01-043350.003390.003320.003330.0098100328494500
2015-12-303335.003365.003310.003360.0072200241158000
2015-12-293260.003300.003225.003300.0069200227024500
2015-12-283280.003285.003190.003270.0073100236950000
2015-12-253220.003290.003205.003230.0096400311795500
2015-12-243355.003365.003220.003235.00114600375755000
2015-12-223335.003345.003295.003325.0070200233713000
2015-12-213325.003350.003255.003310.0091000299741500
2015-12-183350.003425.003335.003335.00139200471176500
2015-12-173285.003370.003265.003365.00138300461369000
2015-12-163250.003265.003195.003225.0086600278844500
2015-12-153210.003290.003185.003195.0094300304571500
2015-12-143140.003210.003115.003200.00119700377960500
2015-12-113230.003280.003190.003210.00118400382035000
2015-12-103250.003270.003225.003235.0093900304746500
2015-12-093370.003375.003295.003300.00125900417840000
2015-12-083390.003410.003350.003370.0073900249694000
2015-12-073395.003410.003370.003400.0084100285409500
2015-12-043380.003415.003315.003360.00178500600406500
2015-12-033430.003445.003400.003430.00104000356237500
2015-12-023400.003435.003370.003425.00155200529015500
2015-12-013395.003410.003345.003390.00148100500333000
2015-11-303300.003380.003250.003365.00206200684530500
2015-11-273290.003350.003245.003300.00193900639578000
2015-11-263190.003290.003185.003280.00184100598432000

   ※ 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