クリーク・アンド・リバー社(4763)の株価時系列情報
クリーク・アンド・リバー社(4763)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2002/12/27 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2002/12/26 | 98,000 | 98,000 | 94,900 | 95,000 | 7 |
| 2002/12/25 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2002/12/24 | 90,000 | 90,000 | 88,000 | 88,000 | 7 |
| 2002/12/17 | 100,000 | 100,000 | 100,000 | 100,000 | 10 |
| 2002/12/13 | 94,000 | 100,000 | 94,000 | 100,000 | 14 |
| 2002/12/12 | 94,000 | 94,000 | 94,000 | 94,000 | 6 |
| 2002/12/11 | 94,000 | 94,000 | 94,000 | 94,000 | 6 |
| 2002/12/10 | 88,000 | 94,000 | 88,000 | 94,000 | 6 |
| 2002/12/09 | 87,000 | 87,000 | 87,000 | 87,000 | 13 |
| 2002/12/06 | 86,000 | 87,000 | 86,000 | 86,000 | 5 |
| 2002/12/05 | 90,000 | 90,000 | 86,000 | 86,000 | 7 |
| 2002/12/04 | 95,900 | 95,900 | 95,900 | 95,900 | 1 |
| 2002/12/03 | 100,000 | 100,000 | 97,000 | 99,000 | 18 |
| 2002/12/02 | 97,000 | 100,000 | 96,000 | 100,000 | 26 |
| 2002/11/29 | 91,000 | 91,000 | 90,000 | 90,000 | 6 |
| 2002/11/28 | 86,000 | 88,000 | 86,000 | 88,000 | 23 |
| 2002/11/27 | 90,000 | 90,000 | 86,000 | 86,000 | 15 |
| 2002/11/26 | 98,000 | 98,000 | 90,000 | 90,000 | 7 |
| 2002/11/25 | 91,000 | 98,000 | 91,000 | 98,000 | 9 |
| 2002/11/21 | 91,000 | 95,000 | 91,000 | 95,000 | 5 |
| 2002/11/18 | 95,000 | 95,000 | 95,000 | 95,000 | 4 |
| 2002/11/15 | 97,000 | 97,000 | 96,000 | 96,000 | 9 |
| 2002/11/14 | 97,000 | 97,000 | 97,000 | 97,000 | 17 |
| 2002/11/13 | 97,000 | 97,000 | 97,000 | 97,000 | 10 |
| 2002/11/12 | 95,600 | 97,000 | 95,600 | 97,000 | 15 |
| 2002/11/11 | 97,000 | 97,000 | 96,000 | 96,000 | 11 |
| 2002/11/08 | 97,000 | 97,000 | 95,000 | 96,000 | 14 |
| 2002/11/07 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2002/11/01 | 96,000 | 97,000 | 96,000 | 97,000 | 12 |
| 2002/10/31 | 102,000 | 102,000 | 96,100 | 96,100 | 5 |
| 2002/10/30 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2002/10/29 | 105,000 | 106,000 | 105,000 | 106,000 | 2 |
| 2002/10/28 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2002/10/25 | 115,000 | 119,000 | 115,000 | 118,000 | 3 |
| 2002/10/24 | 132,000 | 132,000 | 120,000 | 120,000 | 3 |
| 2002/10/22 | 139,000 | 139,000 | 139,000 | 139,000 | 4 |
| 2002/10/21 | 137,000 | 139,000 | 137,000 | 139,000 | 10 |
| 2002/10/18 | 132,000 | 138,000 | 131,000 | 137,000 | 25 |
| 2002/10/17 | 121,000 | 131,000 | 120,000 | 131,000 | 20 |
| 2002/10/16 | 110,000 | 121,000 | 110,000 | 121,000 | 20 |
| 2002/10/15 | 90,000 | 101,000 | 90,000 | 101,000 | 16 |
| 2002/10/11 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2002/10/10 | 96,800 | 96,800 | 90,000 | 90,000 | 7 |
| 2002/10/09 | 87,000 | 97,000 | 87,000 | 97,000 | 58 |
| 2002/10/08 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2002/10/07 | 88,000 | 88,000 | 87,000 | 88,000 | 3 |
| 2002/10/04 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2002/10/03 | 86,000 | 86,000 | 82,000 | 86,000 | 12 |
| 2002/10/02 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2002/10/01 | 90,000 | 90,000 | 85,000 | 90,000 | 8 |
| 2002/09/30 | 97,100 | 97,100 | 96,900 | 96,900 | 28 |
| 2002/09/27 | 90,000 | 94,100 | 87,000 | 94,100 | 23 |
| 2002/09/26 | 91,000 | 91,000 | 87,000 | 90,000 | 57 |
| 2002/09/25 | 103,000 | 103,000 | 101,000 | 101,000 | 4 |
| 2002/09/24 | 105,000 | 105,000 | 103,000 | 103,000 | 5 |
| 2002/09/20 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/09/19 | 108,000 | 108,000 | 101,000 | 101,000 | 4 |
| 2002/09/18 | 102,000 | 104,000 | 102,000 | 104,000 | 11 |
| 2002/09/17 | 105,000 | 105,000 | 98,000 | 102,000 | 17 |
| 2002/09/13 | 110,000 | 112,000 | 110,000 | 110,000 | 15 |
| 2002/09/12 | 120,000 | 120,000 | 110,000 | 110,000 | 22 |
| 2002/09/11 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/09/10 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2002/09/09 | 131,000 | 131,000 | 130,000 | 130,000 | 11 |
| 2002/09/06 | 133,000 | 133,000 | 130,000 | 130,000 | 4 |
| 2002/09/05 | 133,000 | 135,000 | 133,000 | 133,000 | 8 |
| 2002/09/04 | 133,000 | 133,000 | 133,000 | 133,000 | 3 |
| 2002/09/03 | 143,000 | 143,000 | 143,000 | 143,000 | 2 |
| 2002/09/02 | 143,000 | 144,000 | 143,000 | 143,000 | 5 |
| 2002/08/30 | 142,000 | 143,000 | 134,000 | 140,000 | 14 |
| 2002/08/29 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2002/08/28 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2002/08/27 | 142,000 | 142,000 | 140,000 | 140,000 | 5 |
| 2002/08/26 | 133,000 | 141,000 | 133,000 | 140,000 | 8 |
| 2002/08/23 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2002/08/22 | 135,000 | 135,000 | 133,000 | 133,000 | 2 |
| 2002/08/21 | 147,000 | 147,000 | 133,000 | 147,000 | 8 |
| 2002/08/20 | 148,000 | 148,000 | 148,000 | 148,000 | 5 |
| 2002/08/19 | 144,000 | 148,000 | 144,000 | 148,000 | 2 |
| 2002/08/16 | 154,000 | 161,000 | 154,000 | 154,000 | 26 |
| 2002/08/15 | 140,000 | 150,000 | 140,000 | 150,000 | 14 |
| 2002/08/14 | 148,000 | 148,000 | 140,000 | 142,000 | 9 |
| 2002/08/13 | 147,000 | 152,000 | 147,000 | 148,000 | 9 |
| 2002/08/12 | 140,000 | 148,000 | 140,000 | 146,000 | 14 |
| 2002/08/09 | 137,000 | 140,000 | 137,000 | 140,000 | 12 |
| 2002/08/08 | 133,000 | 140,000 | 133,000 | 137,000 | 9 |
| 2002/08/07 | 137,000 | 137,000 | 135,000 | 135,000 | 7 |
| 2002/08/06 | 139,000 | 140,000 | 133,000 | 137,000 | 15 |
| 2002/08/05 | 145,000 | 145,000 | 140,000 | 140,000 | 6 |
| 2002/08/02 | 145,000 | 148,000 | 145,000 | 148,000 | 6 |
| 2002/08/01 | 148,000 | 148,000 | 142,000 | 148,000 | 23 |
| 2002/07/31 | 149,000 | 149,000 | 148,000 | 148,000 | 6 |
| 2002/07/30 | 140,000 | 149,000 | 139,000 | 149,000 | 42 |
| 2002/07/29 | 138,000 | 140,000 | 138,000 | 140,000 | 15 |
| 2002/07/26 | 144,000 | 144,000 | 140,000 | 140,000 | 15 |
| 2002/07/25 | 149,000 | 156,000 | 141,000 | 144,000 | 59 |
| 2002/07/24 | 148,000 | 148,000 | 146,000 | 146,000 | 28 |
| 2002/07/23 | 149,000 | 150,000 | 148,000 | 149,000 | 34 |
| 2002/07/22 | 152,000 | 156,000 | 150,000 | 152,000 | 106 |
| 2002/07/19 | 170,000 | 174,000 | 169,000 | 169,000 | 40 |
| 2002/07/18 | 174,000 | 174,000 | 169,000 | 170,000 | 67 |
| 2002/07/17 | 184,000 | 184,000 | 169,000 | 169,000 | 43 |
| 2002/07/16 | 191,000 | 191,000 | 182,000 | 185,000 | 15 |
| 2002/07/15 | 202,000 | 202,000 | 188,000 | 191,000 | 43 |
| 2002/07/12 | 209,000 | 210,000 | 202,000 | 202,000 | 24 |
| 2002/07/11 | 205,000 | 215,000 | 205,000 | 210,000 | 46 |
| 2002/07/10 | 215,000 | 225,000 | 209,000 | 209,000 | 155 |
| 2002/07/09 | 207,000 | 209,000 | 207,000 | 207,000 | 5 |
| 2002/07/08 | 210,000 | 210,000 | 204,000 | 204,000 | 15 |
| 2002/07/05 | 213,000 | 213,000 | 207,000 | 207,000 | 8 |
| 2002/07/04 | 213,000 | 213,000 | 210,000 | 212,000 | 17 |
| 2002/07/03 | 213,000 | 213,000 | 210,000 | 210,000 | 22 |
| 2002/07/02 | 216,000 | 216,000 | 210,000 | 213,000 | 25 |
| 2002/07/01 | 222,000 | 222,000 | 207,000 | 207,000 | 19 |
| 2002/06/28 | 230,000 | 230,000 | 210,000 | 215,000 | 19 |
| 2002/06/27 | 240,000 | 240,000 | 231,000 | 235,000 | 11 |
| 2002/06/26 | 251,000 | 251,000 | 250,000 | 250,000 | 3 |
| 2002/06/25 | 249,000 | 249,000 | 249,000 | 249,000 | 3 |
| 2002/06/24 | 249,000 | 255,000 | 249,000 | 255,000 | 9 |
| 2002/06/21 | 265,000 | 270,000 | 260,000 | 260,000 | 9 |
| 2002/06/19 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
| 2002/06/18 | 280,000 | 290,000 | 280,000 | 290,000 | 6 |
| 2002/06/14 | 276,000 | 276,000 | 276,000 | 276,000 | 3 |
| 2002/06/12 | 272,000 | 280,000 | 272,000 | 280,000 | 3 |
| 2002/06/11 | 272,000 | 272,000 | 268,000 | 268,000 | 4 |
| 2002/06/10 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2002/06/07 | 286,000 | 286,000 | 286,000 | 286,000 | 2 |
| 2002/06/06 | 283,000 | 283,000 | 283,000 | 283,000 | 1 |
| 2002/06/03 | 280,000 | 300,000 | 280,000 | 300,000 | 4 |
| 2002/05/31 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2002/05/30 | 291,000 | 291,000 | 288,000 | 288,000 | 7 |
| 2002/05/29 | 295,000 | 295,000 | 291,000 | 291,000 | 2 |
| 2002/05/28 | 300,000 | 300,000 | 298,000 | 298,000 | 3 |
| 2002/05/24 | 292,000 | 299,000 | 292,000 | 299,000 | 5 |
| 2002/05/23 | 299,000 | 299,000 | 291,000 | 295,000 | 4 |
| 2002/05/22 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2002/05/21 | 304,000 | 304,000 | 301,000 | 301,000 | 4 |
| 2002/05/20 | 300,000 | 300,000 | 298,000 | 298,000 | 4 |
| 2002/05/17 | 300,000 | 300,000 | 300,000 | 300,000 | 4 |
| 2002/05/16 | 307,000 | 307,000 | 300,000 | 300,000 | 4 |
| 2002/05/15 | 309,000 | 309,000 | 305,000 | 305,000 | 7 |
| 2002/05/14 | 315,000 | 315,000 | 304,000 | 304,000 | 5 |
| 2002/05/13 | 315,000 | 315,000 | 285,000 | 285,000 | 13 |
| 2002/05/10 | 308,000 | 310,000 | 308,000 | 310,000 | 4 |
| 2002/05/09 | 300,000 | 305,000 | 300,000 | 300,000 | 4 |
| 2002/05/08 | 300,000 | 300,000 | 297,000 | 297,000 | 6 |
| 2002/05/07 | 298,000 | 298,000 | 297,000 | 298,000 | 5 |
| 2002/05/02 | 295,000 | 295,000 | 291,000 | 292,000 | 8 |
| 2002/05/01 | 312,000 | 312,000 | 310,000 | 310,000 | 4 |
| 2002/04/30 | 311,000 | 311,000 | 311,000 | 311,000 | 1 |
| 2002/04/26 | 320,000 | 320,000 | 300,000 | 310,000 | 7 |
| 2002/04/25 | 340,000 | 340,000 | 335,000 | 335,000 | 3 |
| 2002/04/24 | 335,000 | 335,000 | 325,000 | 335,000 | 14 |
| 2002/04/23 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2002/04/22 | 327,000 | 330,000 | 325,000 | 325,000 | 11 |
| 2002/04/19 | 326,000 | 326,000 | 325,000 | 325,000 | 4 |
| 2002/04/18 | 330,000 | 330,000 | 321,000 | 321,000 | 3 |
| 2002/04/17 | 310,000 | 320,000 | 310,000 | 320,000 | 11 |
| 2002/04/16 | 313,000 | 313,000 | 310,000 | 310,000 | 2 |
| 2002/04/15 | 310,000 | 312,000 | 310,000 | 310,000 | 14 |
| 2002/04/12 | 315,000 | 315,000 | 310,000 | 310,000 | 8 |
| 2002/04/11 | 322,000 | 322,000 | 320,000 | 320,000 | 14 |
| 2002/04/10 | 322,000 | 327,000 | 319,000 | 326,000 | 46 |
| 2002/04/09 | 317,000 | 317,000 | 317,000 | 317,000 | 4 |
| 2002/04/08 | 320,000 | 320,000 | 317,000 | 317,000 | 10 |
| 2002/04/05 | 317,000 | 320,000 | 317,000 | 317,000 | 10 |
| 2002/04/04 | 320,000 | 325,000 | 317,000 | 317,000 | 15 |
| 2002/04/03 | 325,000 | 325,000 | 320,000 | 320,000 | 13 |
| 2002/04/02 | 325,000 | 325,000 | 320,000 | 320,000 | 4 |
| 2002/04/01 | 330,000 | 335,000 | 310,000 | 325,000 | 20 |
| 2002/03/29 | 310,000 | 340,000 | 300,000 | 340,000 | 54 |
| 2002/03/28 | 345,000 | 350,000 | 345,000 | 350,000 | 20 |
| 2002/03/27 | 345,000 | 345,000 | 340,000 | 345,000 | 18 |
| 2002/03/26 | 349,000 | 349,000 | 334,000 | 345,000 | 11 |
| 2002/03/25 | 330,000 | 350,000 | 330,000 | 350,000 | 43 |
| 2002/03/22 | 326,000 | 328,000 | 325,000 | 328,000 | 20 |
| 2002/03/20 | 320,000 | 325,000 | 320,000 | 325,000 | 22 |
| 2002/03/19 | 323,000 | 328,000 | 315,000 | 320,000 | 35 |
| 2002/03/18 | 355,000 | 355,000 | 328,000 | 328,000 | 34 |
| 2002/03/15 | 350,000 | 361,000 | 350,000 | 355,000 | 27 |
| 2002/03/14 | 363,000 | 363,000 | 352,000 | 355,000 | 34 |
| 2002/03/13 | 360,000 | 385,000 | 352,000 | 366,000 | 70 |
| 2002/03/12 | 335,000 | 368,000 | 335,000 | 360,000 | 78 |
| 2002/03/11 | 310,000 | 335,000 | 310,000 | 318,000 | 60 |
| 2002/03/08 | 329,000 | 329,000 | 300,000 | 300,000 | 91 |
| 2002/03/07 | 300,000 | 327,000 | 300,000 | 327,000 | 132 |
| 2002/03/06 | 270,000 | 295,000 | 270,000 | 287,000 | 54 |
| 2002/03/05 | 271,000 | 273,000 | 269,000 | 270,000 | 64 |
| 2002/03/04 | 274,000 | 280,000 | 266,000 | 268,000 | 54 |
| 2002/03/01 | 287,000 | 288,000 | 272,000 | 272,000 | 28 |
| 2002/02/28 | 291,000 | 297,000 | 288,000 | 288,000 | 8 |
| 2002/02/27 | 289,000 | 294,000 | 289,000 | 291,000 | 14 |
| 2002/02/26 | 293,000 | 295,000 | 289,000 | 289,000 | 9 |
| 2002/02/25 | 296,000 | 297,000 | 286,000 | 286,000 | 21 |
| 2002/02/22 | 300,000 | 301,000 | 285,000 | 286,000 | 25 |
| 2002/02/21 | 295,000 | 310,000 | 295,000 | 297,000 | 13 |
| 2002/02/20 | 280,000 | 300,000 | 280,000 | 295,000 | 27 |
| 2002/02/19 | 289,000 | 300,000 | 270,000 | 285,000 | 43 |
| 2002/02/18 | 325,000 | 325,000 | 290,000 | 305,000 | 29 |
| 2002/02/15 | 350,000 | 350,000 | 330,000 | 330,000 | 9 |
| 2002/02/14 | 363,000 | 363,000 | 351,000 | 351,000 | 8 |
| 2002/02/13 | 355,000 | 368,000 | 355,000 | 365,000 | 15 |
| 2002/02/12 | 371,000 | 371,000 | 354,000 | 355,000 | 11 |
| 2002/02/08 | 371,000 | 372,000 | 350,000 | 370,000 | 35 |
| 2002/02/07 | 389,000 | 390,000 | 375,000 | 376,000 | 11 |
| 2002/02/06 | 410,000 | 420,000 | 410,000 | 410,000 | 5 |
| 2002/02/05 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2002/02/01 | 450,000 | 450,000 | 430,000 | 430,000 | 7 |
| 2002/01/31 | 422,000 | 440,000 | 422,000 | 440,000 | 5 |
| 2002/01/30 | 440,000 | 440,000 | 410,000 | 422,000 | 11 |
| 2002/01/29 | 460,000 | 460,000 | 460,000 | 460,000 | 2 |
| 2002/01/28 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2002/01/25 | 469,000 | 480,000 | 460,000 | 469,000 | 8 |
| 2002/01/24 | 490,000 | 490,000 | 480,000 | 480,000 | 10 |
| 2002/01/22 | 530,000 | 540,000 | 501,000 | 501,000 | 11 |
| 2002/01/21 | 549,000 | 549,000 | 520,000 | 530,000 | 8 |
| 2002/01/17 | 550,000 | 550,000 | 550,000 | 550,000 | 2 |
| 2002/01/16 | 580,000 | 580,000 | 580,000 | 580,000 | 1 |
| 2002/01/15 | 600,000 | 600,000 | 570,000 | 580,000 | 12 |
| 2002/01/11 | 555,000 | 630,000 | 555,000 | 630,000 | 51 |
| 2002/01/10 | 545,000 | 556,000 | 520,000 | 556,000 | 5 |
| 2002/01/09 | 552,000 | 552,000 | 540,000 | 540,000 | 5 |
| 2002/01/08 | 550,000 | 550,000 | 550,000 | 550,000 | 1 |
| 2002/01/07 | 550,000 | 550,000 | 550,000 | 550,000 | 2 |