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 |
|---|---|---|---|---|---|
| 2003/12/30 | 154,000 | 158,000 | 154,000 | 158,000 | 4 |
| 2003/12/29 | 151,000 | 158,000 | 147,000 | 147,000 | 17 |
| 2003/12/26 | 134,000 | 145,000 | 134,000 | 145,000 | 10 |
| 2003/12/25 | 135,000 | 139,000 | 131,000 | 139,000 | 13 |
| 2003/12/24 | 138,000 | 140,000 | 127,000 | 138,000 | 28 |
| 2003/12/22 | 137,000 | 140,000 | 134,000 | 140,000 | 17 |
| 2003/12/19 | 129,000 | 138,000 | 129,000 | 138,000 | 15 |
| 2003/12/18 | 133,000 | 133,000 | 133,000 | 133,000 | 7 |
| 2003/12/17 | 145,000 | 145,000 | 130,000 | 133,000 | 15 |
| 2003/12/16 | 143,000 | 150,000 | 140,000 | 150,000 | 16 |
| 2003/12/15 | 140,000 | 140,000 | 140,000 | 140,000 | 9 |
| 2003/12/12 | 121,000 | 135,000 | 121,000 | 135,000 | 29 |
| 2003/12/11 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2003/12/10 | 129,000 | 129,000 | 121,000 | 125,000 | 19 |
| 2003/12/09 | 129,000 | 129,000 | 123,000 | 129,000 | 18 |
| 2003/12/08 | 138,000 | 138,000 | 125,000 | 129,000 | 13 |
| 2003/12/05 | 138,000 | 138,000 | 138,000 | 138,000 | 3 |
| 2003/12/04 | 132,000 | 145,000 | 132,000 | 141,000 | 18 |
| 2003/12/03 | 136,000 | 144,000 | 136,000 | 144,000 | 5 |
| 2003/12/01 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2003/11/28 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2003/11/27 | 157,000 | 157,000 | 156,000 | 156,000 | 3 |
| 2003/11/26 | 159,000 | 162,000 | 157,000 | 157,000 | 4 |
| 2003/11/25 | 150,000 | 162,000 | 150,000 | 162,000 | 3 |
| 2003/11/21 | 135,000 | 144,000 | 130,000 | 144,000 | 5 |
| 2003/11/20 | 130,000 | 136,000 | 130,000 | 135,000 | 6 |
| 2003/11/19 | 132,000 | 136,000 | 126,000 | 136,000 | 26 |
| 2003/11/18 | 139,000 | 144,000 | 139,000 | 140,000 | 12 |
| 2003/11/17 | 149,000 | 149,000 | 133,000 | 139,000 | 14 |
| 2003/11/14 | 164,000 | 164,000 | 151,000 | 157,000 | 20 |
| 2003/11/13 | 158,000 | 168,000 | 156,000 | 168,000 | 35 |
| 2003/11/12 | 151,000 | 159,000 | 151,000 | 159,000 | 52 |
| 2003/11/11 | 170,000 | 174,000 | 165,000 | 174,000 | 9 |
| 2003/11/10 | 168,000 | 184,000 | 168,000 | 184,000 | 9 |
| 2003/11/07 | 196,000 | 196,000 | 180,000 | 189,000 | 19 |
| 2003/11/06 | 190,000 | 196,000 | 190,000 | 196,000 | 14 |
| 2003/11/05 | 181,000 | 190,000 | 181,000 | 190,000 | 16 |
| 2003/11/04 | 201,000 | 203,000 | 190,000 | 191,000 | 20 |
| 2003/10/31 | 217,000 | 217,000 | 200,000 | 200,000 | 6 |
| 2003/10/30 | 210,000 | 216,000 | 205,000 | 206,000 | 29 |
| 2003/10/29 | 221,000 | 223,000 | 213,000 | 213,000 | 13 |
| 2003/10/28 | 253,000 | 259,000 | 225,000 | 225,000 | 53 |
| 2003/10/27 | 198,000 | 223,000 | 197,000 | 223,000 | 43 |
| 2003/10/24 | 186,000 | 205,000 | 186,000 | 193,000 | 41 |
| 2003/10/23 | 175,000 | 183,000 | 170,000 | 181,000 | 65 |
| 2003/10/22 | 210,000 | 210,000 | 193,000 | 200,000 | 71 |
| 2003/10/21 | 246,000 | 250,000 | 230,000 | 230,000 | 83 |
| 2003/10/20 | 310,000 | 310,000 | 270,000 | 270,000 | 50 |
| 2003/10/17 | 331,000 | 340,000 | 295,000 | 310,000 | 78 |
| 2003/10/16 | 294,000 | 325,000 | 294,000 | 325,000 | 130 |
| 2003/10/15 | 265,000 | 285,000 | 253,000 | 285,000 | 182 |
| 2003/10/14 | 213,000 | 245,000 | 213,000 | 245,000 | 288 |
| 2003/10/10 | 175,000 | 205,000 | 175,000 | 205,000 | 107 |
| 2003/10/09 | 166,000 | 175,000 | 163,000 | 175,000 | 17 |
| 2003/10/08 | 170,000 | 170,000 | 165,000 | 165,000 | 10 |
| 2003/10/07 | 180,000 | 180,000 | 170,000 | 170,000 | 12 |
| 2003/10/06 | 183,000 | 184,000 | 180,000 | 183,000 | 41 |
| 2003/10/03 | 155,000 | 181,000 | 155,000 | 181,000 | 57 |
| 2003/10/02 | 156,000 | 165,000 | 155,000 | 160,000 | 24 |
| 2003/10/01 | 145,000 | 155,000 | 145,000 | 155,000 | 17 |
| 2003/09/30 | 147,000 | 159,000 | 145,000 | 145,000 | 17 |
| 2003/09/29 | 138,000 | 145,000 | 132,000 | 140,000 | 30 |
| 2003/09/26 | 145,000 | 150,000 | 145,000 | 145,000 | 4 |
| 2003/09/25 | 136,000 | 160,000 | 136,000 | 160,000 | 28 |
| 2003/09/24 | 170,000 | 174,000 | 160,000 | 160,000 | 30 |
| 2003/09/22 | 160,000 | 170,000 | 158,000 | 164,000 | 101 |
| 2003/09/19 | 149,000 | 154,000 | 145,000 | 153,000 | 69 |
| 2003/09/18 | 145,000 | 145,000 | 145,000 | 145,000 | 3 |
| 2003/09/17 | 145,000 | 145,000 | 140,000 | 145,000 | 60 |
| 2003/09/16 | 145,000 | 145,000 | 136,000 | 145,000 | 121 |
| 2003/09/12 | 117,000 | 126,000 | 117,000 | 126,000 | 9 |
| 2003/09/11 | 118,000 | 118,000 | 112,000 | 113,000 | 6 |
| 2003/09/10 | 113,000 | 118,000 | 113,000 | 118,000 | 18 |
| 2003/09/09 | 111,000 | 115,000 | 111,000 | 115,000 | 6 |
| 2003/09/08 | 115,000 | 115,000 | 108,000 | 108,000 | 11 |
| 2003/09/05 | 115,000 | 115,000 | 110,000 | 110,000 | 10 |
| 2003/09/04 | 124,000 | 124,000 | 118,000 | 118,000 | 5 |
| 2003/09/03 | 125,000 | 125,000 | 125,000 | 125,000 | 10 |
| 2003/09/02 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2003/09/01 | 122,000 | 125,000 | 122,000 | 125,000 | 7 |
| 2003/08/29 | 120,000 | 120,000 | 118,000 | 119,000 | 10 |
| 2003/08/28 | 110,000 | 113,000 | 110,000 | 113,000 | 7 |
| 2003/08/27 | 112,000 | 112,000 | 108,000 | 110,000 | 5 |
| 2003/08/26 | 116,000 | 120,000 | 116,000 | 119,000 | 13 |
| 2003/08/25 | 113,000 | 115,000 | 113,000 | 114,000 | 6 |
| 2003/08/22 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2003/08/21 | 115,000 | 115,000 | 115,000 | 115,000 | 7 |
| 2003/08/20 | 118,000 | 118,000 | 115,000 | 115,000 | 7 |
| 2003/08/19 | 120,000 | 120,000 | 115,000 | 115,000 | 25 |
| 2003/08/18 | 115,000 | 121,000 | 110,000 | 121,000 | 17 |
| 2003/08/15 | 118,000 | 118,000 | 115,000 | 115,000 | 3 |
| 2003/08/14 | 100,000 | 119,000 | 100,000 | 115,000 | 21 |
| 2003/08/13 | 100,000 | 104,000 | 100,000 | 102,000 | 15 |
| 2003/08/12 | 104,000 | 104,000 | 98,100 | 99,000 | 4 |
| 2003/08/11 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2003/08/08 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2003/08/07 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2003/08/06 | 93,000 | 103,000 | 93,000 | 100,000 | 37 |
| 2003/08/05 | 91,000 | 93,000 | 91,000 | 93,000 | 2 |
| 2003/08/04 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2003/07/31 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2003/07/29 | 94,000 | 94,000 | 91,000 | 91,000 | 6 |
| 2003/07/28 | 94,000 | 94,000 | 94,000 | 94,000 | 4 |
| 2003/07/25 | 90,100 | 90,100 | 90,000 | 90,000 | 4 |
| 2003/07/24 | 94,000 | 94,000 | 94,000 | 94,000 | 10 |
| 2003/07/23 | 96,000 | 97,000 | 94,000 | 94,000 | 10 |
| 2003/07/22 | 100,000 | 100,000 | 98,000 | 100,000 | 11 |
| 2003/07/18 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2003/07/17 | 115,000 | 115,000 | 110,000 | 110,000 | 12 |
| 2003/07/16 | 124,000 | 124,000 | 115,000 | 115,000 | 33 |
| 2003/07/15 | 106,000 | 120,000 | 106,000 | 120,000 | 112 |
| 2003/07/14 | 99,000 | 100,000 | 99,000 | 100,000 | 14 |
| 2003/07/11 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
| 2003/07/10 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2003/07/09 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2003/07/08 | 93,000 | 93,000 | 92,000 | 92,000 | 5 |
| 2003/07/07 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2003/07/03 | 95,000 | 95,000 | 93,000 | 95,000 | 9 |
| 2003/07/02 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2003/07/01 | 95,000 | 97,000 | 95,000 | 97,000 | 6 |
| 2003/06/30 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2003/06/27 | 85,000 | 91,000 | 85,000 | 91,000 | 4 |
| 2003/06/24 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2003/06/18 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2003/06/16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2003/06/13 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2003/06/12 | 92,000 | 95,000 | 90,000 | 90,000 | 11 |
| 2003/06/11 | 92,000 | 92,000 | 91,000 | 91,000 | 7 |
| 2003/06/10 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2003/06/09 | 90,000 | 91,100 | 90,000 | 91,100 | 6 |
| 2003/06/06 | 90,000 | 90,000 | 86,000 | 86,000 | 12 |
| 2003/06/04 | 86,100 | 86,100 | 86,100 | 86,100 | 1 |
| 2003/06/03 | 91,000 | 91,000 | 90,000 | 90,000 | 7 |
| 2003/06/02 | 90,900 | 91,000 | 90,000 | 90,000 | 6 |
| 2003/05/30 | 90,000 | 91,000 | 90,000 | 91,000 | 11 |
| 2003/05/29 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2003/05/28 | 88,000 | 88,000 | 86,000 | 88,000 | 5 |
| 2003/05/27 | 88,000 | 93,000 | 88,000 | 93,000 | 6 |
| 2003/05/26 | 88,900 | 88,900 | 88,900 | 88,900 | 2 |
| 2003/05/23 | 84,000 | 89,000 | 84,000 | 89,000 | 8 |
| 2003/05/22 | 82,000 | 82,000 | 82,000 | 82,000 | 5 |
| 2003/05/20 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2003/05/19 | 80,000 | 80,000 | 80,000 | 80,000 | 11 |
| 2003/05/13 | 71,000 | 75,000 | 71,000 | 75,000 | 2 |
| 2003/05/12 | 66,000 | 70,000 | 66,000 | 70,000 | 5 |
| 2003/05/09 | 68,000 | 68,000 | 67,000 | 67,000 | 7 |
| 2003/05/07 | 74,000 | 75,000 | 74,000 | 75,000 | 5 |
| 2003/05/06 | 74,000 | 75,000 | 74,000 | 75,000 | 7 |
| 2003/05/02 | 68,000 | 70,000 | 68,000 | 70,000 | 3 |
| 2003/04/30 | 74,800 | 74,900 | 74,800 | 74,900 | 4 |
| 2003/04/25 | 73,200 | 73,200 | 73,200 | 73,200 | 10 |
| 2003/04/22 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2003/04/15 | 65,000 | 70,000 | 65,000 | 70,000 | 7 |
| 2003/04/07 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2003/04/04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2003/04/03 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2003/04/01 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2003/03/31 | 72,000 | 75,000 | 72,000 | 72,000 | 14 |
| 2003/03/28 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2003/03/27 | 69,000 | 74,000 | 69,000 | 74,000 | 12 |
| 2003/03/26 | 67,000 | 69,000 | 67,000 | 69,000 | 4 |
| 2003/03/19 | 67,000 | 67,000 | 67,000 | 67,000 | 4 |
| 2003/03/17 | 67,000 | 67,000 | 67,000 | 67,000 | 8 |
| 2003/03/12 | 63,500 | 63,500 | 63,500 | 63,500 | 4 |
| 2003/03/11 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2003/03/07 | 68,000 | 68,000 | 66,000 | 66,000 | 10 |
| 2003/03/06 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2003/03/05 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2003/03/04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2003/03/03 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2003/02/28 | 79,000 | 79,000 | 75,000 | 75,000 | 8 |
| 2003/02/27 | 79,000 | 79,000 | 79,000 | 79,000 | 7 |
| 2003/02/26 | 80,000 | 80,000 | 79,000 | 79,000 | 3 |
| 2003/02/25 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2003/02/24 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2003/02/21 | 81,000 | 81,000 | 70,000 | 70,000 | 11 |
| 2003/02/20 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2003/02/19 | 77,000 | 77,000 | 70,000 | 70,000 | 19 |
| 2003/02/18 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2003/02/17 | 82,100 | 82,100 | 81,000 | 81,000 | 3 |
| 2003/02/14 | 82,100 | 82,100 | 82,100 | 82,100 | 4 |
| 2003/02/13 | 81,100 | 82,000 | 81,000 | 82,000 | 5 |
| 2003/02/12 | 81,000 | 81,000 | 81,000 | 81,000 | 6 |
| 2003/02/06 | 84,000 | 84,000 | 84,000 | 84,000 | 4 |
| 2003/02/04 | 85,000 | 87,000 | 85,000 | 87,000 | 4 |
| 2003/01/31 | 86,000 | 86,000 | 86,000 | 86,000 | 4 |
| 2003/01/30 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2003/01/27 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2003/01/23 | 85,000 | 89,000 | 85,000 | 86,000 | 10 |
| 2003/01/21 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2003/01/17 | 85,000 | 85,400 | 85,000 | 85,000 | 25 |
| 2003/01/16 | 86,000 | 86,000 | 86,000 | 86,000 | 13 |
| 2003/01/15 | 83,000 | 86,000 | 83,000 | 86,000 | 18 |
| 2003/01/14 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2003/01/10 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2003/01/09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2003/01/08 | 95,000 | 95,000 | 95,000 | 95,000 | 9 |
| 2003/01/07 | 96,000 | 97,000 | 96,000 | 97,000 | 10 |