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 |
|---|---|---|---|---|---|
| 2006/12/29 | 38,000 | 38,600 | 37,600 | 38,400 | 299 |
| 2006/12/28 | 37,050 | 37,800 | 35,800 | 37,200 | 381 |
| 2006/12/27 | 36,900 | 36,900 | 35,850 | 36,300 | 182 |
| 2006/12/26 | 36,000 | 36,500 | 35,700 | 35,800 | 393 |
| 2006/12/25 | 36,500 | 36,800 | 35,000 | 36,800 | 378 |
| 2006/12/22 | 37,150 | 37,800 | 36,000 | 37,250 | 338 |
| 2006/12/21 | 38,600 | 38,600 | 36,500 | 37,800 | 352 |
| 2006/12/20 | 37,600 | 39,000 | 37,600 | 38,600 | 266 |
| 2006/12/19 | 38,550 | 39,000 | 37,900 | 38,600 | 189 |
| 2006/12/18 | 39,600 | 39,600 | 38,000 | 38,600 | 280 |
| 2006/12/15 | 39,700 | 40,000 | 39,000 | 39,950 | 220 |
| 2006/12/14 | 39,000 | 39,700 | 39,000 | 39,700 | 127 |
| 2006/12/13 | 39,700 | 40,100 | 39,150 | 39,600 | 80 |
| 2006/12/12 | 40,000 | 40,450 | 39,700 | 40,100 | 143 |
| 2006/12/11 | 39,400 | 40,800 | 39,200 | 40,800 | 367 |
| 2006/12/08 | 40,000 | 41,000 | 39,800 | 40,900 | 134 |
| 2006/12/07 | 39,450 | 41,800 | 39,450 | 41,450 | 193 |
| 2006/12/06 | 39,300 | 40,600 | 39,300 | 39,900 | 202 |
| 2006/12/05 | 41,100 | 41,500 | 40,500 | 40,500 | 118 |
| 2006/12/04 | 41,350 | 41,700 | 40,900 | 41,700 | 120 |
| 2006/12/01 | 42,500 | 42,550 | 40,000 | 41,750 | 163 |
| 2006/11/30 | 41,000 | 42,400 | 40,600 | 42,000 | 208 |
| 2006/11/29 | 41,700 | 42,100 | 40,500 | 40,600 | 319 |
| 2006/11/28 | 37,200 | 41,750 | 37,200 | 41,750 | 280 |
| 2006/11/27 | 37,000 | 38,000 | 37,000 | 37,750 | 215 |
| 2006/11/24 | 39,000 | 39,000 | 37,500 | 38,500 | 188 |
| 2006/11/22 | 38,200 | 40,100 | 37,500 | 39,600 | 305 |
| 2006/11/21 | 38,500 | 40,250 | 37,900 | 38,200 | 263 |
| 2006/11/20 | 41,850 | 42,250 | 40,250 | 40,250 | 178 |
| 2006/11/17 | 45,600 | 45,600 | 43,800 | 44,250 | 155 |
| 2006/11/16 | 44,050 | 45,300 | 43,800 | 44,800 | 93 |
| 2006/11/15 | 45,000 | 45,100 | 44,050 | 44,100 | 64 |
| 2006/11/14 | 45,000 | 45,300 | 44,900 | 45,250 | 42 |
| 2006/11/13 | 45,400 | 45,400 | 44,000 | 44,800 | 80 |
| 2006/11/10 | 44,700 | 45,500 | 44,050 | 45,000 | 57 |
| 2006/11/09 | 44,400 | 46,350 | 43,500 | 44,700 | 98 |
| 2006/11/08 | 46,600 | 47,200 | 44,000 | 44,000 | 87 |
| 2006/11/07 | 46,500 | 48,000 | 46,500 | 47,200 | 177 |
| 2006/11/06 | 46,500 | 47,450 | 46,200 | 46,900 | 113 |
| 2006/11/02 | 46,500 | 46,500 | 45,900 | 46,500 | 105 |
| 2006/11/01 | 47,750 | 47,750 | 46,100 | 46,400 | 76 |
| 2006/10/31 | 47,000 | 47,650 | 47,000 | 47,000 | 128 |
| 2006/10/30 | 47,250 | 47,800 | 46,900 | 47,100 | 182 |
| 2006/10/27 | 48,500 | 48,800 | 48,000 | 48,450 | 152 |
| 2006/10/26 | 48,500 | 48,900 | 47,700 | 48,700 | 184 |
| 2006/10/25 | 49,500 | 49,700 | 47,600 | 47,700 | 249 |
| 2006/10/24 | 48,800 | 49,250 | 48,200 | 49,250 | 305 |
| 2006/10/23 | 48,800 | 48,800 | 48,150 | 48,350 | 152 |
| 2006/10/20 | 48,950 | 48,950 | 48,100 | 48,150 | 151 |
| 2006/10/19 | 48,900 | 49,000 | 47,600 | 48,500 | 353 |
| 2006/10/18 | 47,800 | 47,800 | 45,200 | 47,400 | 415 |
| 2006/10/17 | 49,200 | 49,400 | 48,000 | 48,200 | 308 |
| 2006/10/16 | 47,000 | 49,100 | 46,800 | 48,500 | 631 |
| 2006/10/13 | 51,400 | 51,700 | 46,450 | 46,500 | 2,168 |
| 2006/10/12 | 45,000 | 51,000 | 45,000 | 51,000 | 487 |
| 2006/10/11 | 51,600 | 51,600 | 47,000 | 47,000 | 481 |
| 2006/10/10 | 50,100 | 52,500 | 50,000 | 52,000 | 545 |
| 2006/10/06 | 50,900 | 52,800 | 49,600 | 52,000 | 696 |
| 2006/10/05 | 50,000 | 51,800 | 48,600 | 51,800 | 486 |
| 2006/10/04 | 50,200 | 51,000 | 49,200 | 50,400 | 354 |
| 2006/10/03 | 49,400 | 50,300 | 48,900 | 50,300 | 382 |
| 2006/10/02 | 47,850 | 51,500 | 47,650 | 50,300 | 875 |
| 2006/09/29 | 46,600 | 47,750 | 46,000 | 47,750 | 219 |
| 2006/09/28 | 46,000 | 47,000 | 45,000 | 47,000 | 174 |
| 2006/09/27 | 44,200 | 46,500 | 44,000 | 46,300 | 152 |
| 2006/09/26 | 44,800 | 45,300 | 44,300 | 44,300 | 122 |
| 2006/09/25 | 46,400 | 46,400 | 44,850 | 45,500 | 85 |
| 2006/09/22 | 46,000 | 46,400 | 44,700 | 46,400 | 388 |
| 2006/09/21 | 46,450 | 46,650 | 45,900 | 46,650 | 275 |
| 2006/09/20 | 45,000 | 45,000 | 44,050 | 44,500 | 241 |
| 2006/09/19 | 46,000 | 46,000 | 43,000 | 46,000 | 217 |
| 2006/09/15 | 46,800 | 47,300 | 44,100 | 46,000 | 218 |
| 2006/09/14 | 49,000 | 49,000 | 46,200 | 48,000 | 831 |
| 2006/09/13 | 44,400 | 48,800 | 44,400 | 48,800 | 691 |
| 2006/09/12 | 45,900 | 45,900 | 44,100 | 44,800 | 167 |
| 2006/09/11 | 46,950 | 46,950 | 44,900 | 45,000 | 277 |
| 2006/09/08 | 45,400 | 47,400 | 45,400 | 46,900 | 396 |
| 2006/09/07 | 46,700 | 49,400 | 44,000 | 47,000 | 1,443 |
| 2006/09/06 | 45,200 | 46,800 | 44,000 | 46,800 | 735 |
| 2006/09/05 | 42,100 | 45,600 | 42,000 | 45,600 | 1,633 |
| 2006/09/04 | 41,200 | 41,800 | 40,050 | 41,600 | 409 |
| 2006/09/01 | 40,550 | 41,200 | 39,850 | 41,200 | 176 |
| 2006/08/31 | 41,200 | 41,200 | 40,000 | 40,950 | 111 |
| 2006/08/30 | 41,000 | 41,100 | 40,500 | 41,100 | 171 |
| 2006/08/29 | 39,350 | 41,200 | 39,350 | 41,000 | 83 |
| 2006/08/28 | 41,700 | 41,800 | 38,600 | 39,600 | 255 |
| 2006/08/25 | 41,300 | 42,100 | 40,700 | 41,650 | 391 |
| 2006/08/24 | 41,200 | 41,400 | 40,600 | 41,300 | 113 |
| 2006/08/23 | 42,200 | 42,200 | 41,000 | 42,000 | 215 |
| 2006/08/22 | 41,500 | 42,200 | 39,900 | 42,200 | 255 |
| 2006/08/21 | 42,200 | 43,000 | 40,550 | 41,600 | 366 |
| 2006/08/18 | 42,200 | 42,200 | 41,300 | 42,000 | 80 |
| 2006/08/17 | 42,200 | 42,400 | 41,200 | 41,900 | 300 |
| 2006/08/16 | 41,500 | 42,400 | 41,000 | 41,300 | 259 |
| 2006/08/15 | 40,800 | 41,000 | 40,000 | 40,950 | 326 |
| 2006/08/14 | 38,500 | 40,000 | 37,550 | 40,000 | 184 |
| 2006/08/11 | 39,500 | 39,500 | 38,100 | 38,700 | 146 |
| 2006/08/10 | 39,550 | 39,600 | 37,500 | 39,600 | 299 |
| 2006/08/09 | 39,150 | 40,200 | 39,000 | 39,550 | 90 |
| 2006/08/08 | 39,700 | 40,600 | 39,000 | 39,100 | 240 |
| 2006/08/07 | 41,000 | 41,000 | 39,650 | 40,450 | 328 |
| 2006/08/04 | 42,000 | 42,000 | 40,300 | 40,700 | 644 |
| 2006/08/03 | 42,000 | 42,000 | 40,050 | 41,600 | 339 |
| 2006/08/02 | 39,100 | 41,900 | 38,350 | 41,900 | 463 |
| 2006/08/01 | 37,900 | 40,700 | 36,800 | 40,700 | 637 |
| 2006/07/31 | 35,450 | 37,700 | 35,050 | 36,700 | 414 |
| 2006/07/28 | 33,400 | 34,300 | 32,400 | 34,300 | 242 |
| 2006/07/27 | 32,450 | 35,200 | 32,000 | 34,000 | 307 |
| 2006/07/26 | 35,900 | 36,500 | 33,500 | 33,550 | 729 |
| 2006/07/25 | 36,600 | 36,900 | 35,000 | 35,500 | 318 |
| 2006/07/24 | 36,800 | 36,800 | 34,500 | 35,450 | 350 |
| 2006/07/21 | 37,900 | 39,700 | 36,700 | 37,700 | 852 |
| 2006/07/20 | 38,100 | 40,700 | 37,500 | 40,700 | 871 |
| 2006/07/19 | 37,900 | 38,650 | 34,700 | 36,900 | 706 |
| 2006/07/18 | 41,500 | 41,500 | 38,700 | 38,700 | 1,029 |
| 2006/07/14 | 43,400 | 44,000 | 42,100 | 42,700 | 948 |
| 2006/07/13 | 46,100 | 46,200 | 44,000 | 44,200 | 838 |
| 2006/07/12 | 50,200 | 50,600 | 45,950 | 46,500 | 1,631 |
| 2006/07/11 | 54,600 | 54,600 | 47,600 | 49,900 | 4,326 |
| 2006/07/10 | 51,600 | 51,600 | 51,600 | 51,600 | 221 |
| 2006/07/07 | 47,600 | 47,600 | 47,600 | 47,600 | 200 |
| 2006/07/06 | 43,400 | 43,600 | 42,500 | 43,600 | 438 |
| 2006/07/05 | 43,900 | 44,000 | 41,900 | 43,800 | 343 |
| 2006/07/04 | 43,000 | 44,000 | 42,000 | 44,000 | 444 |
| 2006/07/03 | 43,000 | 43,000 | 41,900 | 42,450 | 153 |
| 2006/06/30 | 43,500 | 43,500 | 41,850 | 42,600 | 183 |
| 2006/06/29 | 41,000 | 42,500 | 40,800 | 41,900 | 154 |
| 2006/06/28 | 41,500 | 42,000 | 41,100 | 42,000 | 175 |
| 2006/06/27 | 41,500 | 42,500 | 41,400 | 42,500 | 232 |
| 2006/06/26 | 40,800 | 41,900 | 40,800 | 41,400 | 277 |
| 2006/06/23 | 41,800 | 41,800 | 40,500 | 41,500 | 230 |
| 2006/06/22 | 43,000 | 43,400 | 40,500 | 41,700 | 209 |
| 2006/06/21 | 42,600 | 43,000 | 40,900 | 42,500 | 433 |
| 2006/06/20 | 44,000 | 44,500 | 40,000 | 42,300 | 699 |
| 2006/06/19 | 41,600 | 43,500 | 41,500 | 43,350 | 850 |
| 2006/06/16 | 40,000 | 42,000 | 39,050 | 41,200 | 1,048 |
| 2006/06/15 | 37,300 | 38,500 | 36,800 | 38,000 | 638 |
| 2006/06/14 | 35,800 | 37,000 | 35,100 | 37,000 | 371 |
| 2006/06/13 | 36,000 | 37,700 | 35,200 | 35,500 | 823 |
| 2006/06/12 | 32,300 | 35,800 | 32,300 | 34,900 | 631 |
| 2006/06/09 | 30,400 | 31,900 | 30,000 | 31,900 | 519 |
| 2006/06/08 | 32,500 | 33,000 | 30,300 | 30,300 | 316 |
| 2006/06/07 | 32,500 | 33,800 | 32,000 | 33,200 | 254 |
| 2006/06/06 | 30,800 | 34,450 | 30,800 | 32,600 | 349 |
| 2006/06/05 | 33,200 | 35,400 | 31,200 | 32,800 | 632 |
| 2006/06/02 | 27,700 | 33,000 | 27,700 | 32,800 | 1,294 |
| 2006/06/01 | 37,500 | 37,500 | 31,400 | 31,700 | 655 |
| 2006/05/31 | 35,700 | 35,700 | 34,000 | 35,400 | 564 |
| 2006/05/30 | 38,100 | 38,100 | 35,300 | 37,000 | 854 |
| 2006/05/29 | 41,600 | 42,000 | 39,100 | 39,300 | 298 |
| 2006/05/26 | 42,500 | 42,500 | 41,000 | 41,600 | 160 |
| 2006/05/25 | 42,050 | 42,800 | 40,850 | 41,950 | 110 |
| 2006/05/24 | 42,200 | 42,300 | 40,550 | 42,050 | 301 |
| 2006/05/23 | 43,650 | 43,650 | 42,050 | 42,100 | 220 |
| 2006/05/22 | 46,500 | 47,000 | 44,800 | 44,850 | 366 |
| 2006/05/19 | 40,500 | 43,300 | 39,500 | 43,300 | 232 |
| 2006/05/18 | 41,900 | 42,000 | 38,750 | 41,300 | 604 |
| 2006/05/17 | 44,000 | 44,000 | 40,050 | 41,500 | 949 |
| 2006/05/16 | 48,100 | 48,450 | 44,050 | 44,050 | 680 |
| 2006/05/15 | 48,700 | 48,900 | 47,500 | 48,050 | 361 |
| 2006/05/12 | 49,300 | 49,500 | 47,500 | 49,500 | 673 |
| 2006/05/11 | 50,000 | 50,000 | 49,500 | 49,600 | 239 |
| 2006/05/10 | 50,600 | 50,800 | 49,500 | 50,200 | 323 |
| 2006/05/09 | 51,700 | 52,100 | 50,400 | 50,800 | 170 |
| 2006/05/08 | 51,700 | 52,600 | 50,300 | 51,600 | 362 |
| 2006/05/02 | 53,300 | 53,400 | 51,500 | 51,500 | 491 |
| 2006/05/01 | 53,200 | 53,800 | 53,200 | 53,200 | 188 |
| 2006/04/28 | 54,100 | 55,000 | 53,200 | 53,200 | 313 |
| 2006/04/27 | 54,000 | 55,000 | 53,200 | 54,800 | 243 |
| 2006/04/26 | 53,800 | 54,300 | 53,400 | 54,000 | 284 |
| 2006/04/25 | 53,100 | 54,600 | 53,000 | 54,100 | 474 |
| 2006/04/24 | 55,600 | 55,600 | 52,600 | 53,500 | 564 |
| 2006/04/21 | 57,000 | 61,300 | 56,100 | 57,600 | 504 |
| 2006/04/20 | 58,300 | 58,700 | 57,500 | 58,100 | 382 |
| 2006/04/19 | 57,600 | 61,400 | 57,600 | 61,200 | 533 |
| 2006/04/18 | 57,800 | 58,800 | 56,500 | 57,900 | 265 |
| 2006/04/17 | 61,700 | 61,700 | 58,900 | 59,100 | 589 |
| 2006/04/14 | 61,000 | 61,200 | 58,900 | 60,700 | 779 |
| 2006/04/13 | 61,600 | 62,100 | 60,600 | 61,500 | 1,877 |
| 2006/04/12 | 65,100 | 65,600 | 64,100 | 65,600 | 214 |
| 2006/04/11 | 65,700 | 67,200 | 65,100 | 65,700 | 437 |
| 2006/04/10 | 64,000 | 65,200 | 63,100 | 65,200 | 374 |
| 2006/04/07 | 63,500 | 64,200 | 63,100 | 63,400 | 334 |
| 2006/04/06 | 65,800 | 66,300 | 62,000 | 64,700 | 1,012 |
| 2006/04/05 | 66,600 | 68,000 | 65,400 | 66,800 | 484 |
| 2006/04/04 | 69,800 | 69,800 | 66,000 | 66,600 | 2,016 |
| 2006/04/03 | 67,000 | 69,800 | 66,500 | 69,800 | 4,360 |
| 2006/03/31 | 61,200 | 64,800 | 61,000 | 64,800 | 1,967 |
| 2006/03/30 | 58,500 | 60,000 | 58,100 | 59,800 | 393 |
| 2006/03/29 | 56,600 | 58,800 | 56,300 | 57,900 | 288 |
| 2006/03/28 | 57,000 | 57,000 | 55,900 | 56,900 | 258 |
| 2006/03/27 | 58,800 | 58,800 | 55,800 | 57,500 | 310 |
| 2006/03/24 | 57,500 | 58,900 | 57,300 | 58,900 | 353 |
| 2006/03/23 | 58,600 | 59,400 | 58,400 | 59,000 | 432 |
| 2006/03/22 | 58,700 | 59,700 | 58,400 | 59,500 | 277 |
| 2006/03/20 | 59,900 | 60,200 | 58,700 | 59,500 | 230 |
| 2006/03/17 | 58,300 | 60,000 | 56,400 | 59,900 | 297 |
| 2006/03/16 | 60,500 | 60,900 | 58,600 | 59,800 | 203 |
| 2006/03/15 | 62,000 | 62,000 | 60,600 | 61,200 | 76 |
| 2006/03/14 | 62,000 | 62,400 | 59,100 | 61,500 | 343 |
| 2006/03/13 | 62,000 | 62,500 | 60,500 | 62,500 | 344 |
| 2006/03/10 | 61,500 | 61,900 | 60,000 | 61,400 | 401 |
| 2006/03/09 | 57,700 | 61,000 | 57,600 | 60,600 | 344 |
| 2006/03/08 | 58,000 | 58,900 | 57,000 | 58,700 | 111 |
| 2006/03/07 | 57,200 | 58,900 | 56,500 | 58,900 | 245 |
| 2006/03/06 | 55,000 | 58,700 | 54,000 | 58,700 | 228 |
| 2006/03/03 | 57,000 | 57,500 | 55,500 | 55,700 | 122 |
| 2006/03/02 | 60,000 | 60,000 | 56,000 | 57,000 | 482 |
| 2006/03/01 | 56,700 | 61,200 | 56,700 | 60,400 | 335 |
| 2006/02/28 | 64,300 | 64,300 | 59,200 | 59,200 | 829 |
| 2006/02/27 | 65,000 | 65,000 | 62,000 | 64,200 | 730 |
| 2006/02/24 | 58,000 | 60,000 | 57,400 | 60,000 | 580 |
| 2006/02/23 | 50,000 | 55,000 | 50,000 | 55,000 | 582 |
| 2006/02/22 | 51,500 | 51,500 | 49,000 | 50,500 | 392 |
| 2006/02/21 | 49,500 | 53,400 | 47,000 | 51,000 | 971 |
| 2006/02/20 | 53,000 | 53,500 | 49,900 | 49,900 | 760 |
| 2006/02/17 | 57,000 | 57,900 | 54,000 | 54,900 | 1,004 |
| 2006/02/16 | 60,600 | 62,000 | 58,000 | 58,100 | 370 |
| 2006/02/15 | 62,000 | 64,000 | 61,100 | 62,600 | 342 |
| 2006/02/14 | 62,000 | 62,200 | 57,400 | 61,100 | 1,575 |
| 2006/02/13 | 66,200 | 66,200 | 62,400 | 62,400 | 939 |
| 2006/02/10 | 68,000 | 68,000 | 65,000 | 67,400 | 1,189 |
| 2006/02/09 | 68,800 | 69,000 | 67,900 | 68,000 | 667 |
| 2006/02/08 | 69,300 | 70,000 | 68,500 | 69,300 | 681 |
| 2006/02/07 | 69,600 | 69,800 | 69,100 | 69,500 | 295 |
| 2006/02/06 | 71,000 | 71,000 | 69,000 | 69,800 | 470 |
| 2006/02/03 | 70,000 | 71,000 | 68,500 | 70,000 | 743 |
| 2006/02/02 | 72,000 | 72,500 | 70,400 | 70,400 | 648 |
| 2006/02/01 | 70,500 | 71,900 | 70,000 | 71,500 | 1,231 |
| 2006/01/31 | 69,800 | 70,500 | 68,500 | 69,500 | 590 |
| 2006/01/30 | 72,700 | 72,700 | 70,100 | 70,100 | 633 |
| 2006/01/27 | 71,900 | 72,700 | 70,500 | 71,500 | 688 |
| 2006/01/26 | 70,000 | 72,000 | 70,000 | 70,500 | 722 |
| 2006/01/25 | 70,500 | 71,000 | 69,000 | 70,500 | 1,346 |
| 2006/01/24 | 66,000 | 70,900 | 66,000 | 70,900 | 1,240 |
| 2006/01/23 | 67,500 | 75,800 | 65,000 | 66,000 | 2,170 |
| 2006/01/20 | 78,000 | 81,000 | 70,000 | 74,000 | 2,692 |
| 2006/01/19 | 68,600 | 80,000 | 68,600 | 76,000 | 4,749 |
| 2006/01/18 | 70,100 | 70,200 | 70,100 | 70,100 | 1,076 |
| 2006/01/17 | 82,100 | 88,600 | 80,100 | 80,100 | 3,087 |
| 2006/01/16 | 85,100 | 90,300 | 84,500 | 90,100 | 3,766 |
| 2006/01/13 | 82,000 | 84,100 | 82,000 | 83,700 | 1,960 |
| 2006/01/12 | 79,300 | 83,500 | 79,200 | 82,000 | 3,454 |
| 2006/01/11 | 79,300 | 79,300 | 77,300 | 79,300 | 1,521 |
| 2006/01/10 | 79,000 | 79,300 | 77,100 | 78,800 | 1,927 |
| 2006/01/06 | 79,300 | 79,400 | 76,500 | 76,800 | 1,978 |
| 2006/01/05 | 74,500 | 79,000 | 74,500 | 79,000 | 2,950 |
| 2006/01/04 | 74,500 | 74,500 | 72,800 | 74,500 | 450 |