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 |
|---|---|---|---|---|---|
| 2007/12/28 | 20,280 | 20,280 | 19,200 | 20,240 | 119 |
| 2007/12/27 | 20,340 | 20,340 | 19,510 | 20,240 | 66 |
| 2007/12/26 | 19,300 | 19,850 | 19,300 | 19,840 | 92 |
| 2007/12/25 | 19,500 | 19,500 | 18,670 | 19,300 | 122 |
| 2007/12/21 | 19,100 | 19,200 | 18,600 | 19,200 | 232 |
| 2007/12/20 | 19,670 | 19,750 | 19,020 | 19,100 | 164 |
| 2007/12/19 | 19,650 | 19,800 | 19,510 | 19,510 | 113 |
| 2007/12/18 | 20,300 | 20,500 | 19,500 | 20,100 | 73 |
| 2007/12/17 | 20,100 | 20,800 | 20,000 | 20,350 | 122 |
| 2007/12/14 | 20,990 | 20,990 | 20,400 | 20,550 | 84 |
| 2007/12/13 | 21,300 | 21,300 | 20,100 | 20,390 | 119 |
| 2007/12/12 | 21,300 | 21,400 | 20,700 | 21,400 | 126 |
| 2007/12/11 | 21,420 | 22,000 | 21,200 | 21,500 | 80 |
| 2007/12/10 | 22,700 | 22,980 | 21,400 | 21,800 | 64 |
| 2007/12/07 | 22,100 | 22,450 | 21,690 | 22,400 | 178 |
| 2007/12/06 | 21,900 | 23,000 | 21,890 | 23,000 | 170 |
| 2007/12/05 | 21,000 | 21,900 | 21,000 | 21,890 | 170 |
| 2007/12/04 | 21,000 | 21,500 | 20,610 | 21,000 | 120 |
| 2007/12/03 | 20,440 | 21,500 | 20,360 | 21,500 | 124 |
| 2007/11/30 | 20,290 | 21,050 | 20,100 | 20,600 | 86 |
| 2007/11/29 | 20,320 | 20,400 | 19,600 | 20,100 | 208 |
| 2007/11/28 | 21,500 | 23,450 | 20,320 | 20,320 | 329 |
| 2007/11/27 | 19,300 | 21,200 | 19,300 | 21,200 | 107 |
| 2007/11/26 | 19,100 | 19,400 | 18,950 | 19,200 | 25 |
| 2007/11/22 | 19,000 | 19,140 | 18,650 | 19,100 | 59 |
| 2007/11/21 | 19,300 | 19,460 | 19,200 | 19,310 | 53 |
| 2007/11/20 | 18,800 | 20,000 | 18,800 | 20,000 | 47 |
| 2007/11/19 | 20,900 | 21,000 | 20,000 | 20,000 | 116 |
| 2007/11/16 | 20,300 | 20,300 | 19,800 | 19,900 | 181 |
| 2007/11/15 | 21,400 | 21,400 | 20,900 | 20,900 | 142 |
| 2007/11/14 | 21,200 | 21,500 | 20,000 | 21,410 | 211 |
| 2007/11/13 | 20,900 | 21,000 | 19,600 | 19,800 | 196 |
| 2007/11/12 | 20,650 | 20,650 | 18,800 | 19,400 | 292 |
| 2007/11/09 | 23,000 | 23,000 | 20,900 | 20,900 | 144 |
| 2007/11/08 | 22,200 | 23,500 | 22,200 | 23,000 | 67 |
| 2007/11/07 | 25,000 | 25,000 | 23,600 | 23,600 | 122 |
| 2007/11/06 | 26,000 | 26,000 | 25,000 | 25,270 | 123 |
| 2007/11/05 | 25,600 | 27,000 | 25,600 | 26,000 | 77 |
| 2007/11/02 | 24,900 | 26,650 | 24,900 | 25,600 | 108 |
| 2007/11/01 | 26,000 | 26,610 | 25,900 | 26,560 | 139 |
| 2007/10/31 | 27,000 | 27,300 | 26,400 | 26,850 | 205 |
| 2007/10/30 | 26,000 | 26,690 | 25,550 | 26,690 | 392 |
| 2007/10/29 | 25,600 | 26,000 | 25,400 | 25,520 | 125 |
| 2007/10/26 | 25,500 | 25,500 | 25,300 | 25,300 | 132 |
| 2007/10/25 | 26,200 | 26,750 | 25,500 | 25,500 | 187 |
| 2007/10/24 | 27,000 | 27,500 | 26,300 | 26,310 | 194 |
| 2007/10/23 | 25,300 | 26,900 | 25,300 | 26,200 | 271 |
| 2007/10/22 | 25,000 | 25,300 | 24,100 | 25,000 | 124 |
| 2007/10/19 | 26,100 | 26,900 | 25,000 | 25,300 | 187 |
| 2007/10/18 | 24,600 | 26,400 | 24,600 | 26,000 | 166 |
| 2007/10/17 | 24,020 | 24,800 | 24,000 | 24,600 | 122 |
| 2007/10/16 | 24,400 | 25,000 | 23,500 | 24,150 | 160 |
| 2007/10/15 | 25,800 | 27,500 | 24,200 | 25,900 | 426 |
| 2007/10/12 | 25,500 | 25,800 | 25,000 | 25,800 | 197 |
| 2007/10/11 | 23,500 | 25,300 | 23,100 | 25,300 | 484 |
| 2007/10/10 | 26,710 | 27,400 | 24,100 | 25,000 | 816 |
| 2007/10/09 | 28,950 | 29,000 | 26,500 | 26,530 | 1,449 |
| 2007/10/05 | 26,000 | 26,000 | 26,000 | 26,000 | 1,073 |
| 2007/10/04 | 20,200 | 23,000 | 19,510 | 23,000 | 261 |
| 2007/10/03 | 19,700 | 20,000 | 18,800 | 20,000 | 206 |
| 2007/10/02 | 19,000 | 19,020 | 18,600 | 18,900 | 44 |
| 2007/10/01 | 19,290 | 19,290 | 18,650 | 19,000 | 123 |
| 2007/09/28 | 19,700 | 20,500 | 19,100 | 19,310 | 241 |
| 2007/09/27 | 19,570 | 19,700 | 18,000 | 19,000 | 119 |
| 2007/09/26 | 18,200 | 19,780 | 18,200 | 19,120 | 68 |
| 2007/09/25 | 17,000 | 18,000 | 16,000 | 18,000 | 122 |
| 2007/09/21 | 17,800 | 17,800 | 17,400 | 17,400 | 102 |
| 2007/09/20 | 18,190 | 18,200 | 17,910 | 18,000 | 95 |
| 2007/09/19 | 18,500 | 18,500 | 17,900 | 18,130 | 98 |
| 2007/09/18 | 17,900 | 18,600 | 17,800 | 18,500 | 73 |
| 2007/09/14 | 18,420 | 18,900 | 18,220 | 18,900 | 112 |
| 2007/09/13 | 19,110 | 19,260 | 18,850 | 18,900 | 75 |
| 2007/09/12 | 19,100 | 19,600 | 18,820 | 18,820 | 81 |
| 2007/09/11 | 19,600 | 19,600 | 18,810 | 19,100 | 104 |
| 2007/09/10 | 19,700 | 20,000 | 19,400 | 19,500 | 151 |
| 2007/09/07 | 19,250 | 21,200 | 19,250 | 21,200 | 240 |
| 2007/09/06 | 20,000 | 20,000 | 18,800 | 19,200 | 197 |
| 2007/09/05 | 19,950 | 20,000 | 19,950 | 20,000 | 32 |
| 2007/09/04 | 20,100 | 20,200 | 19,900 | 19,930 | 72 |
| 2007/09/03 | 20,200 | 20,200 | 19,910 | 20,100 | 97 |
| 2007/08/31 | 20,300 | 20,500 | 20,300 | 20,500 | 65 |
| 2007/08/30 | 20,500 | 20,500 | 20,000 | 20,000 | 24 |
| 2007/08/29 | 19,710 | 20,200 | 19,700 | 20,200 | 98 |
| 2007/08/28 | 20,400 | 21,390 | 20,000 | 20,400 | 88 |
| 2007/08/27 | 20,800 | 21,200 | 20,200 | 20,400 | 80 |
| 2007/08/24 | 21,190 | 21,190 | 20,000 | 21,100 | 105 |
| 2007/08/23 | 20,600 | 21,790 | 20,600 | 21,790 | 139 |
| 2007/08/22 | 21,800 | 21,800 | 21,000 | 21,800 | 82 |
| 2007/08/21 | 19,900 | 21,900 | 19,900 | 21,900 | 194 |
| 2007/08/20 | 19,800 | 19,900 | 19,500 | 19,900 | 54 |
| 2007/08/17 | 19,600 | 20,500 | 19,100 | 19,900 | 253 |
| 2007/08/16 | 20,000 | 20,000 | 19,600 | 19,600 | 168 |
| 2007/08/15 | 20,400 | 20,500 | 20,250 | 20,250 | 95 |
| 2007/08/14 | 21,000 | 21,500 | 20,230 | 20,700 | 265 |
| 2007/08/13 | 21,660 | 22,800 | 21,600 | 21,600 | 121 |
| 2007/08/10 | 22,000 | 22,700 | 22,000 | 22,110 | 211 |
| 2007/08/09 | 22,510 | 22,800 | 22,510 | 22,700 | 89 |
| 2007/08/08 | 23,110 | 24,100 | 22,510 | 22,510 | 131 |
| 2007/08/07 | 24,300 | 24,300 | 23,600 | 23,600 | 81 |
| 2007/08/06 | 24,100 | 24,300 | 23,700 | 24,300 | 121 |
| 2007/08/03 | 24,200 | 24,950 | 23,400 | 24,400 | 136 |
| 2007/08/02 | 23,100 | 24,300 | 23,100 | 24,250 | 137 |
| 2007/08/01 | 22,510 | 24,000 | 22,400 | 24,000 | 254 |
| 2007/07/31 | 23,000 | 23,800 | 22,500 | 22,520 | 145 |
| 2007/07/30 | 22,010 | 22,980 | 22,000 | 22,450 | 100 |
| 2007/07/27 | 22,600 | 22,600 | 22,000 | 22,240 | 244 |
| 2007/07/26 | 23,650 | 23,940 | 23,080 | 23,080 | 72 |
| 2007/07/25 | 23,820 | 24,430 | 23,100 | 23,650 | 122 |
| 2007/07/24 | 23,900 | 24,800 | 22,000 | 24,700 | 415 |
| 2007/07/23 | 24,640 | 24,640 | 22,700 | 23,000 | 278 |
| 2007/07/20 | 25,030 | 25,350 | 24,900 | 25,000 | 137 |
| 2007/07/19 | 26,400 | 26,400 | 24,600 | 25,500 | 175 |
| 2007/07/18 | 26,300 | 26,700 | 25,900 | 26,700 | 166 |
| 2007/07/17 | 26,900 | 27,000 | 26,600 | 26,800 | 99 |
| 2007/07/13 | 26,510 | 27,000 | 26,500 | 26,900 | 81 |
| 2007/07/12 | 27,010 | 27,140 | 26,600 | 26,600 | 146 |
| 2007/07/11 | 26,810 | 27,000 | 26,660 | 27,000 | 84 |
| 2007/07/10 | 27,300 | 27,300 | 26,510 | 26,820 | 193 |
| 2007/07/09 | 27,550 | 27,990 | 27,500 | 27,500 | 192 |
| 2007/07/06 | 28,400 | 28,400 | 27,880 | 28,370 | 64 |
| 2007/07/05 | 27,860 | 28,400 | 27,840 | 28,400 | 134 |
| 2007/07/04 | 28,040 | 28,600 | 28,020 | 28,400 | 101 |
| 2007/07/03 | 28,500 | 28,700 | 28,230 | 28,700 | 76 |
| 2007/07/02 | 28,800 | 28,800 | 28,000 | 28,350 | 59 |
| 2007/06/29 | 28,000 | 28,770 | 28,000 | 28,770 | 62 |
| 2007/06/28 | 27,620 | 28,000 | 27,620 | 28,000 | 104 |
| 2007/06/27 | 28,000 | 28,000 | 27,700 | 28,000 | 115 |
| 2007/06/26 | 28,120 | 28,500 | 27,900 | 28,500 | 232 |
| 2007/06/25 | 29,700 | 29,700 | 28,710 | 28,730 | 135 |
| 2007/06/22 | 29,690 | 29,700 | 29,600 | 29,700 | 93 |
| 2007/06/21 | 29,900 | 29,900 | 29,110 | 29,410 | 148 |
| 2007/06/20 | 30,000 | 30,000 | 29,360 | 29,900 | 94 |
| 2007/06/19 | 30,000 | 30,400 | 29,900 | 30,000 | 186 |
| 2007/06/18 | 29,990 | 30,200 | 29,310 | 30,000 | 203 |
| 2007/06/15 | 29,200 | 30,400 | 29,200 | 29,310 | 233 |
| 2007/06/14 | 29,100 | 29,200 | 29,000 | 29,200 | 71 |
| 2007/06/13 | 29,000 | 29,200 | 29,000 | 29,000 | 127 |
| 2007/06/12 | 29,400 | 29,400 | 28,710 | 29,200 | 125 |
| 2007/06/11 | 29,480 | 29,480 | 28,650 | 29,000 | 102 |
| 2007/06/08 | 29,300 | 29,500 | 28,510 | 29,500 | 109 |
| 2007/06/07 | 29,680 | 29,700 | 29,320 | 29,500 | 112 |
| 2007/06/06 | 29,200 | 30,000 | 28,800 | 29,220 | 213 |
| 2007/06/05 | 30,000 | 30,100 | 29,900 | 30,000 | 52 |
| 2007/06/04 | 30,500 | 30,500 | 30,000 | 30,000 | 142 |
| 2007/06/01 | 30,050 | 30,500 | 29,990 | 30,200 | 104 |
| 2007/05/31 | 30,500 | 30,500 | 30,000 | 30,500 | 81 |
| 2007/05/30 | 30,000 | 30,700 | 29,800 | 29,800 | 125 |
| 2007/05/29 | 31,000 | 31,000 | 29,500 | 29,520 | 161 |
| 2007/05/28 | 28,400 | 31,200 | 28,300 | 31,200 | 213 |
| 2007/05/25 | 28,500 | 28,500 | 28,000 | 28,300 | 145 |
| 2007/05/24 | 28,000 | 28,400 | 27,980 | 28,300 | 75 |
| 2007/05/23 | 28,400 | 28,500 | 28,000 | 28,000 | 145 |
| 2007/05/22 | 26,700 | 28,400 | 26,200 | 28,400 | 253 |
| 2007/05/21 | 28,000 | 28,000 | 26,200 | 27,000 | 274 |
| 2007/05/18 | 28,500 | 28,500 | 27,400 | 28,500 | 250 |
| 2007/05/17 | 29,400 | 29,400 | 28,200 | 28,400 | 199 |
| 2007/05/16 | 29,600 | 29,600 | 28,100 | 28,400 | 198 |
| 2007/05/15 | 29,350 | 29,600 | 28,500 | 29,600 | 146 |
| 2007/05/14 | 29,700 | 29,700 | 29,100 | 29,650 | 123 |
| 2007/05/11 | 29,800 | 29,980 | 29,020 | 29,800 | 156 |
| 2007/05/10 | 30,000 | 30,000 | 29,550 | 29,800 | 137 |
| 2007/05/09 | 29,430 | 29,850 | 29,130 | 29,850 | 104 |
| 2007/05/08 | 28,200 | 29,700 | 28,020 | 29,430 | 336 |
| 2007/05/07 | 30,000 | 30,000 | 29,610 | 30,000 | 249 |
| 2007/05/02 | 30,000 | 30,200 | 29,520 | 30,000 | 285 |
| 2007/05/01 | 27,900 | 30,000 | 27,900 | 30,000 | 206 |
| 2007/04/27 | 28,070 | 28,990 | 27,770 | 27,890 | 340 |
| 2007/04/26 | 26,790 | 28,000 | 26,790 | 27,770 | 302 |
| 2007/04/25 | 27,280 | 27,500 | 26,200 | 26,790 | 629 |
| 2007/04/24 | 28,400 | 28,400 | 28,000 | 28,180 | 287 |
| 2007/04/23 | 29,390 | 29,390 | 28,400 | 28,400 | 241 |
| 2007/04/20 | 30,500 | 30,500 | 29,650 | 29,690 | 310 |
| 2007/04/19 | 30,800 | 31,500 | 28,800 | 30,850 | 404 |
| 2007/04/18 | 32,900 | 33,700 | 30,100 | 31,000 | 1,097 |
| 2007/04/17 | 28,400 | 31,000 | 27,900 | 30,500 | 591 |
| 2007/04/16 | 29,000 | 29,000 | 27,700 | 28,000 | 117 |
| 2007/04/13 | 29,450 | 29,790 | 28,800 | 29,100 | 156 |
| 2007/04/12 | 29,500 | 29,790 | 28,400 | 29,350 | 343 |
| 2007/04/11 | 29,500 | 29,500 | 28,500 | 28,900 | 563 |
| 2007/04/10 | 30,200 | 30,200 | 30,200 | 30,200 | 114 |
| 2007/04/09 | 32,500 | 35,550 | 32,400 | 34,200 | 977 |
| 2007/04/06 | 30,000 | 32,300 | 29,650 | 32,250 | 650 |
| 2007/04/05 | 29,300 | 29,890 | 29,010 | 29,400 | 214 |
| 2007/04/04 | 29,900 | 29,980 | 29,200 | 29,350 | 135 |
| 2007/04/03 | 29,700 | 30,000 | 28,800 | 30,000 | 85 |
| 2007/04/02 | 29,600 | 29,900 | 29,000 | 29,300 | 107 |
| 2007/03/30 | 29,200 | 29,800 | 28,200 | 29,800 | 256 |
| 2007/03/29 | 29,900 | 30,500 | 27,050 | 28,200 | 812 |
| 2007/03/28 | 30,000 | 30,500 | 29,000 | 30,200 | 293 |
| 2007/03/27 | 30,000 | 30,800 | 29,710 | 29,800 | 264 |
| 2007/03/26 | 30,000 | 30,900 | 29,900 | 30,000 | 212 |
| 2007/03/23 | 30,100 | 30,500 | 30,000 | 30,100 | 184 |
| 2007/03/22 | 30,300 | 30,900 | 30,000 | 30,500 | 229 |
| 2007/03/20 | 30,500 | 31,000 | 29,700 | 30,000 | 292 |
| 2007/03/19 | 30,500 | 30,700 | 29,040 | 30,700 | 251 |
| 2007/03/16 | 31,000 | 31,000 | 30,100 | 30,150 | 120 |
| 2007/03/15 | 32,400 | 32,400 | 30,000 | 30,400 | 212 |
| 2007/03/14 | 31,000 | 31,450 | 30,600 | 30,800 | 140 |
| 2007/03/13 | 33,000 | 33,000 | 31,200 | 31,200 | 385 |
| 2007/03/12 | 32,500 | 33,200 | 31,800 | 33,000 | 124 |
| 2007/03/09 | 33,300 | 33,300 | 31,500 | 32,100 | 235 |
| 2007/03/08 | 32,400 | 33,000 | 31,200 | 32,700 | 241 |
| 2007/03/07 | 34,200 | 34,200 | 33,100 | 34,000 | 37 |
| 2007/03/06 | 31,000 | 34,200 | 31,000 | 33,750 | 104 |
| 2007/03/05 | 34,200 | 34,200 | 31,300 | 31,300 | 166 |
| 2007/03/02 | 33,900 | 34,800 | 33,750 | 34,200 | 138 |
| 2007/03/01 | 35,400 | 35,400 | 34,700 | 35,000 | 158 |
| 2007/02/28 | 33,850 | 35,850 | 33,250 | 35,800 | 209 |
| 2007/02/27 | 36,750 | 36,750 | 36,150 | 36,250 | 196 |
| 2007/02/26 | 36,950 | 36,950 | 36,200 | 36,600 | 82 |
| 2007/02/23 | 36,000 | 36,700 | 36,000 | 36,550 | 231 |
| 2007/02/22 | 37,000 | 37,000 | 36,100 | 36,850 | 122 |
| 2007/02/21 | 36,500 | 37,200 | 36,500 | 37,200 | 95 |
| 2007/02/20 | 36,400 | 36,750 | 36,050 | 36,500 | 66 |
| 2007/02/19 | 36,200 | 36,700 | 36,000 | 36,700 | 133 |
| 2007/02/16 | 37,100 | 37,400 | 36,050 | 36,900 | 441 |
| 2007/02/15 | 37,300 | 37,300 | 35,500 | 36,800 | 414 |
| 2007/02/14 | 37,800 | 37,900 | 36,000 | 37,000 | 574 |
| 2007/02/13 | 36,900 | 37,900 | 36,900 | 37,000 | 126 |
| 2007/02/09 | 37,500 | 37,500 | 36,700 | 37,400 | 113 |
| 2007/02/08 | 36,650 | 37,900 | 36,600 | 37,550 | 107 |
| 2007/02/07 | 37,500 | 37,850 | 36,500 | 37,050 | 213 |
| 2007/02/06 | 37,400 | 38,050 | 36,800 | 37,100 | 264 |
| 2007/02/05 | 38,200 | 38,200 | 37,050 | 37,400 | 214 |
| 2007/02/02 | 37,800 | 38,200 | 37,400 | 38,200 | 146 |
| 2007/02/01 | 38,000 | 38,850 | 37,500 | 38,100 | 120 |
| 2007/01/31 | 38,300 | 38,300 | 37,400 | 38,000 | 239 |
| 2007/01/30 | 39,500 | 39,900 | 38,000 | 38,300 | 274 |
| 2007/01/29 | 38,800 | 39,700 | 38,000 | 39,000 | 150 |
| 2007/01/26 | 38,000 | 38,850 | 37,200 | 38,850 | 202 |
| 2007/01/25 | 39,400 | 39,900 | 38,550 | 38,550 | 216 |
| 2007/01/24 | 39,700 | 40,450 | 39,100 | 39,150 | 373 |
| 2007/01/23 | 40,600 | 40,850 | 39,700 | 39,800 | 137 |
| 2007/01/22 | 40,850 | 41,250 | 40,450 | 40,850 | 344 |
| 2007/01/19 | 40,000 | 41,500 | 39,500 | 40,200 | 511 |
| 2007/01/18 | 39,800 | 40,000 | 39,000 | 39,800 | 309 |
| 2007/01/17 | 40,000 | 40,000 | 38,800 | 39,400 | 266 |
| 2007/01/16 | 39,800 | 40,350 | 38,200 | 40,000 | 555 |
| 2007/01/15 | 38,700 | 43,100 | 38,700 | 40,600 | 1,964 |
| 2007/01/12 | 38,100 | 39,100 | 37,500 | 39,100 | 197 |
| 2007/01/11 | 38,050 | 39,400 | 38,050 | 38,500 | 264 |
| 2007/01/10 | 37,300 | 39,000 | 37,300 | 38,000 | 99 |
| 2007/01/09 | 39,000 | 39,000 | 37,100 | 38,000 | 282 |
| 2007/01/05 | 39,200 | 39,500 | 38,200 | 39,500 | 184 |
| 2007/01/04 | 39,000 | 39,700 | 38,600 | 39,200 | 81 |