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 |
|---|---|---|---|---|---|
| 2008/12/30 | 11,990 | 11,990 | 11,360 | 11,900 | 71 |
| 2008/12/29 | 11,200 | 11,880 | 11,200 | 11,800 | 341 |
| 2008/12/26 | 11,190 | 11,500 | 11,000 | 11,100 | 296 |
| 2008/12/25 | 11,000 | 11,600 | 11,000 | 11,590 | 54 |
| 2008/12/24 | 11,000 | 11,600 | 10,800 | 11,200 | 339 |
| 2008/12/22 | 11,150 | 11,800 | 11,150 | 11,600 | 247 |
| 2008/12/19 | 11,480 | 11,790 | 10,410 | 11,750 | 114 |
| 2008/12/18 | 11,000 | 11,520 | 10,990 | 11,520 | 154 |
| 2008/12/17 | 12,050 | 12,060 | 10,370 | 10,990 | 370 |
| 2008/12/16 | 12,140 | 12,150 | 11,810 | 12,140 | 224 |
| 2008/12/15 | 11,190 | 12,000 | 11,190 | 12,000 | 264 |
| 2008/12/12 | 11,550 | 11,740 | 10,800 | 11,190 | 247 |
| 2008/12/11 | 11,000 | 11,260 | 10,600 | 11,000 | 374 |
| 2008/12/10 | 10,400 | 10,800 | 10,400 | 10,800 | 131 |
| 2008/12/09 | 10,200 | 10,800 | 10,200 | 10,450 | 204 |
| 2008/12/08 | 10,390 | 10,390 | 10,050 | 10,100 | 80 |
| 2008/12/05 | 10,900 | 10,900 | 10,050 | 10,400 | 245 |
| 2008/12/04 | 10,000 | 10,480 | 10,000 | 10,450 | 157 |
| 2008/12/03 | 9,990 | 10,380 | 9,990 | 10,380 | 100 |
| 2008/12/02 | 10,100 | 10,200 | 9,990 | 9,990 | 127 |
| 2008/12/01 | 10,360 | 10,790 | 10,200 | 10,500 | 38 |
| 2008/11/28 | 10,400 | 10,450 | 10,000 | 10,360 | 266 |
| 2008/11/27 | 9,990 | 10,400 | 9,990 | 10,200 | 196 |
| 2008/11/26 | 10,400 | 10,770 | 10,120 | 10,120 | 157 |
| 2008/11/25 | 11,000 | 11,800 | 10,820 | 11,000 | 148 |
| 2008/11/21 | 10,100 | 11,200 | 9,980 | 11,030 | 216 |
| 2008/11/20 | 11,000 | 11,110 | 10,190 | 10,940 | 225 |
| 2008/11/19 | 12,390 | 12,390 | 11,500 | 11,500 | 93 |
| 2008/11/18 | 12,250 | 12,400 | 12,010 | 12,390 | 23 |
| 2008/11/17 | 12,080 | 12,450 | 11,450 | 12,450 | 88 |
| 2008/11/14 | 12,990 | 12,990 | 11,900 | 12,090 | 183 |
| 2008/11/13 | 12,130 | 12,490 | 11,990 | 12,290 | 44 |
| 2008/11/12 | 12,110 | 12,730 | 12,030 | 12,730 | 107 |
| 2008/11/11 | 12,100 | 12,800 | 12,100 | 12,300 | 45 |
| 2008/11/10 | 12,880 | 13,000 | 12,000 | 12,590 | 188 |
| 2008/11/07 | 12,100 | 12,740 | 11,110 | 12,290 | 203 |
| 2008/11/06 | 12,500 | 12,510 | 12,210 | 12,290 | 162 |
| 2008/11/05 | 13,000 | 13,400 | 12,900 | 13,400 | 187 |
| 2008/11/04 | 12,000 | 12,600 | 12,000 | 12,450 | 114 |
| 2008/10/31 | 12,000 | 12,150 | 11,570 | 11,850 | 111 |
| 2008/10/30 | 11,000 | 11,850 | 11,000 | 11,420 | 103 |
| 2008/10/29 | 11,800 | 11,800 | 11,100 | 11,400 | 135 |
| 2008/10/28 | 11,260 | 11,260 | 10,360 | 11,100 | 126 |
| 2008/10/27 | 11,900 | 12,450 | 11,250 | 11,260 | 143 |
| 2008/10/24 | 12,270 | 12,700 | 11,910 | 11,910 | 119 |
| 2008/10/23 | 12,000 | 12,380 | 11,700 | 12,170 | 110 |
| 2008/10/22 | 13,000 | 13,000 | 12,330 | 12,600 | 190 |
| 2008/10/21 | 13,100 | 13,100 | 12,600 | 13,000 | 545 |
| 2008/10/20 | 12,150 | 12,900 | 12,150 | 12,700 | 369 |
| 2008/10/17 | 12,000 | 12,400 | 11,850 | 12,100 | 230 |
| 2008/10/16 | 12,000 | 12,500 | 11,800 | 11,910 | 347 |
| 2008/10/15 | 11,500 | 13,900 | 11,370 | 12,890 | 475 |
| 2008/10/14 | 12,600 | 12,600 | 12,010 | 12,210 | 501 |
| 2008/10/10 | 11,400 | 11,600 | 9,900 | 11,200 | 600 |
| 2008/10/09 | 9,650 | 11,600 | 9,650 | 11,600 | 392 |
| 2008/10/08 | 10,600 | 11,000 | 10,600 | 10,600 | 524 |
| 2008/10/07 | 12,600 | 13,000 | 12,600 | 12,600 | 502 |
| 2008/10/06 | 16,300 | 16,300 | 14,400 | 14,600 | 367 |
| 2008/10/03 | 16,200 | 16,500 | 15,600 | 16,400 | 353 |
| 2008/10/02 | 17,510 | 17,510 | 16,600 | 16,600 | 98 |
| 2008/10/01 | 18,500 | 18,500 | 17,300 | 17,500 | 207 |
| 2008/09/30 | 18,500 | 18,500 | 17,800 | 18,000 | 213 |
| 2008/09/29 | 21,000 | 21,400 | 19,500 | 19,500 | 789 |
| 2008/09/26 | 17,300 | 19,500 | 17,200 | 19,500 | 568 |
| 2008/09/25 | 17,600 | 17,700 | 16,000 | 17,500 | 99 |
| 2008/09/24 | 17,700 | 18,000 | 17,700 | 18,000 | 5 |
| 2008/09/22 | 17,600 | 18,100 | 17,200 | 17,700 | 33 |
| 2008/09/19 | 18,100 | 18,150 | 18,000 | 18,000 | 26 |
| 2008/09/18 | 18,200 | 18,200 | 17,700 | 17,900 | 21 |
| 2008/09/17 | 17,400 | 18,200 | 17,200 | 18,200 | 43 |
| 2008/09/16 | 15,900 | 17,950 | 15,900 | 17,600 | 102 |
| 2008/09/12 | 18,100 | 18,300 | 17,900 | 17,900 | 26 |
| 2008/09/11 | 18,350 | 18,400 | 18,000 | 18,300 | 29 |
| 2008/09/10 | 18,900 | 18,900 | 18,100 | 18,350 | 37 |
| 2008/09/09 | 18,500 | 18,900 | 18,110 | 18,900 | 49 |
| 2008/09/08 | 18,300 | 19,000 | 18,300 | 19,000 | 30 |
| 2008/09/05 | 18,310 | 18,500 | 18,000 | 18,100 | 74 |
| 2008/09/04 | 19,000 | 19,000 | 18,000 | 18,110 | 30 |
| 2008/09/03 | 19,000 | 19,200 | 19,000 | 19,200 | 74 |
| 2008/09/02 | 20,000 | 20,000 | 19,200 | 19,200 | 26 |
| 2008/09/01 | 19,750 | 20,000 | 19,750 | 20,000 | 30 |
| 2008/08/29 | 19,640 | 19,800 | 19,640 | 19,750 | 41 |
| 2008/08/28 | 19,000 | 19,000 | 18,700 | 18,700 | 28 |
| 2008/08/27 | 18,810 | 19,000 | 18,700 | 18,700 | 15 |
| 2008/08/26 | 19,500 | 19,800 | 19,500 | 19,800 | 18 |
| 2008/08/25 | 19,600 | 20,000 | 19,600 | 20,000 | 53 |
| 2008/08/22 | 19,800 | 20,000 | 19,500 | 20,000 | 40 |
| 2008/08/21 | 20,000 | 20,000 | 19,560 | 19,800 | 56 |
| 2008/08/20 | 20,750 | 20,750 | 20,220 | 20,300 | 86 |
| 2008/08/19 | 20,500 | 20,750 | 20,210 | 20,750 | 55 |
| 2008/08/18 | 21,000 | 21,200 | 20,500 | 20,500 | 39 |
| 2008/08/15 | 21,500 | 21,500 | 21,000 | 21,010 | 40 |
| 2008/08/14 | 21,750 | 21,750 | 20,500 | 21,500 | 66 |
| 2008/08/13 | 20,510 | 21,750 | 20,510 | 21,750 | 111 |
| 2008/08/12 | 22,500 | 22,700 | 22,250 | 22,250 | 56 |
| 2008/08/11 | 22,200 | 22,500 | 22,200 | 22,250 | 51 |
| 2008/08/08 | 23,000 | 23,000 | 22,300 | 22,500 | 57 |
| 2008/08/07 | 23,800 | 23,800 | 22,800 | 23,000 | 35 |
| 2008/08/06 | 22,800 | 23,800 | 22,800 | 23,800 | 43 |
| 2008/08/05 | 21,150 | 22,500 | 21,150 | 22,500 | 76 |
| 2008/08/04 | 22,500 | 23,400 | 21,400 | 21,800 | 80 |
| 2008/08/01 | 22,900 | 23,500 | 22,600 | 23,100 | 63 |
| 2008/07/31 | 24,500 | 24,500 | 23,200 | 23,200 | 73 |
| 2008/07/30 | 22,780 | 23,800 | 22,780 | 23,800 | 100 |
| 2008/07/29 | 22,600 | 23,080 | 22,100 | 23,000 | 63 |
| 2008/07/28 | 22,150 | 23,410 | 21,900 | 23,100 | 143 |
| 2008/07/25 | 21,600 | 22,150 | 21,600 | 22,150 | 80 |
| 2008/07/24 | 22,000 | 22,000 | 21,300 | 21,510 | 69 |
| 2008/07/23 | 21,780 | 22,000 | 21,500 | 21,500 | 115 |
| 2008/07/22 | 22,100 | 22,300 | 21,050 | 21,490 | 75 |
| 2008/07/18 | 22,750 | 22,900 | 22,000 | 22,400 | 104 |
| 2008/07/17 | 22,500 | 22,700 | 22,500 | 22,700 | 105 |
| 2008/07/16 | 21,400 | 21,990 | 21,200 | 21,990 | 59 |
| 2008/07/15 | 22,000 | 22,000 | 21,200 | 22,000 | 76 |
| 2008/07/14 | 22,400 | 22,400 | 21,040 | 22,250 | 99 |
| 2008/07/11 | 22,300 | 22,450 | 21,500 | 22,400 | 129 |
| 2008/07/10 | 22,400 | 22,600 | 21,010 | 22,300 | 239 |
| 2008/07/09 | 21,700 | 25,000 | 21,610 | 25,000 | 165 |
| 2008/07/08 | 23,200 | 23,200 | 22,100 | 22,300 | 45 |
| 2008/07/07 | 23,500 | 23,500 | 22,100 | 23,100 | 84 |
| 2008/07/04 | 23,220 | 24,300 | 23,220 | 23,400 | 120 |
| 2008/07/03 | 24,500 | 24,500 | 23,510 | 23,510 | 111 |
| 2008/07/02 | 26,000 | 26,000 | 24,200 | 24,500 | 104 |
| 2008/07/01 | 26,700 | 26,700 | 24,900 | 25,400 | 247 |
| 2008/06/30 | 20,700 | 24,000 | 20,700 | 24,000 | 221 |
| 2008/06/27 | 21,620 | 21,620 | 20,000 | 21,000 | 299 |
| 2008/06/26 | 21,750 | 22,500 | 21,500 | 21,620 | 284 |
| 2008/06/25 | 23,500 | 23,500 | 22,650 | 22,650 | 221 |
| 2008/06/24 | 25,100 | 25,400 | 23,350 | 24,300 | 225 |
| 2008/06/23 | 26,300 | 26,700 | 25,200 | 26,300 | 145 |
| 2008/06/20 | 27,300 | 28,000 | 26,450 | 27,650 | 132 |
| 2008/06/19 | 26,600 | 27,200 | 25,900 | 26,400 | 183 |
| 2008/06/18 | 28,340 | 28,340 | 27,500 | 27,500 | 113 |
| 2008/06/17 | 28,800 | 28,800 | 27,700 | 28,500 | 282 |
| 2008/06/16 | 26,800 | 29,000 | 26,600 | 28,900 | 636 |
| 2008/06/13 | 25,000 | 26,300 | 24,800 | 26,300 | 226 |
| 2008/06/12 | 25,980 | 25,980 | 23,700 | 24,600 | 294 |
| 2008/06/11 | 23,400 | 26,390 | 23,200 | 26,000 | 442 |
| 2008/06/10 | 22,990 | 23,400 | 22,900 | 23,400 | 139 |
| 2008/06/09 | 23,320 | 23,320 | 21,600 | 22,950 | 76 |
| 2008/06/06 | 23,250 | 23,800 | 23,100 | 23,320 | 156 |
| 2008/06/05 | 22,950 | 23,300 | 22,650 | 23,250 | 136 |
| 2008/06/04 | 22,950 | 23,200 | 22,650 | 22,950 | 245 |
| 2008/06/03 | 23,500 | 23,600 | 21,500 | 22,950 | 412 |
| 2008/06/02 | 21,900 | 24,100 | 21,100 | 23,150 | 878 |
| 2008/05/30 | 19,690 | 21,100 | 19,200 | 21,100 | 360 |
| 2008/05/29 | 19,500 | 19,600 | 19,000 | 19,490 | 135 |
| 2008/05/28 | 20,000 | 20,250 | 19,300 | 19,500 | 129 |
| 2008/05/27 | 20,000 | 20,100 | 19,300 | 19,700 | 239 |
| 2008/05/26 | 20,000 | 20,000 | 19,400 | 20,000 | 179 |
| 2008/05/23 | 20,000 | 20,200 | 19,600 | 20,000 | 175 |
| 2008/05/22 | 20,300 | 20,300 | 19,800 | 20,000 | 253 |
| 2008/05/21 | 20,000 | 20,710 | 20,000 | 20,500 | 389 |
| 2008/05/20 | 20,000 | 21,800 | 19,950 | 21,010 | 1,106 |
| 2008/05/19 | 19,330 | 19,800 | 19,100 | 19,800 | 171 |
| 2008/05/16 | 19,000 | 19,400 | 18,500 | 19,340 | 315 |
| 2008/05/15 | 19,450 | 19,450 | 19,000 | 19,200 | 219 |
| 2008/05/14 | 18,690 | 19,300 | 18,490 | 19,250 | 191 |
| 2008/05/13 | 18,310 | 18,500 | 18,000 | 18,400 | 232 |
| 2008/05/12 | 18,090 | 18,310 | 17,100 | 18,310 | 168 |
| 2008/05/09 | 18,300 | 18,500 | 17,450 | 18,200 | 247 |
| 2008/05/08 | 17,980 | 18,300 | 17,100 | 18,300 | 233 |
| 2008/05/07 | 16,900 | 17,820 | 16,700 | 17,820 | 299 |
| 2008/05/02 | 16,300 | 16,700 | 16,200 | 16,600 | 201 |
| 2008/05/01 | 16,000 | 16,250 | 15,800 | 16,250 | 307 |
| 2008/04/30 | 16,300 | 16,450 | 15,900 | 15,960 | 272 |
| 2008/04/28 | 16,100 | 16,250 | 15,600 | 15,900 | 243 |
| 2008/04/25 | 15,700 | 16,100 | 15,200 | 16,000 | 314 |
| 2008/04/24 | 15,900 | 15,900 | 15,410 | 15,670 | 179 |
| 2008/04/23 | 15,600 | 15,900 | 15,400 | 15,500 | 129 |
| 2008/04/22 | 15,600 | 16,200 | 15,600 | 15,800 | 250 |
| 2008/04/21 | 15,960 | 16,300 | 15,400 | 15,400 | 486 |
| 2008/04/18 | 16,300 | 16,300 | 15,510 | 15,720 | 180 |
| 2008/04/17 | 16,300 | 16,500 | 15,510 | 15,900 | 307 |
| 2008/04/16 | 17,800 | 17,800 | 16,500 | 16,500 | 399 |
| 2008/04/15 | 19,000 | 19,100 | 16,700 | 17,600 | 1,818 |
| 2008/04/14 | 16,700 | 18,500 | 15,600 | 18,500 | 422 |
| 2008/04/11 | 14,800 | 16,500 | 14,800 | 16,500 | 63 |
| 2008/04/10 | 15,000 | 15,000 | 14,520 | 14,700 | 144 |
| 2008/04/09 | 15,800 | 15,800 | 15,200 | 15,200 | 121 |
| 2008/04/08 | 15,750 | 16,100 | 15,700 | 16,100 | 54 |
| 2008/04/07 | 15,400 | 15,750 | 15,210 | 15,750 | 49 |
| 2008/04/04 | 14,800 | 15,900 | 14,800 | 15,120 | 106 |
| 2008/04/03 | 14,420 | 15,000 | 14,000 | 15,000 | 113 |
| 2008/04/02 | 15,100 | 15,100 | 14,200 | 14,400 | 28 |
| 2008/04/01 | 14,500 | 14,700 | 14,310 | 14,700 | 34 |
| 2008/03/31 | 15,050 | 15,050 | 14,600 | 14,600 | 60 |
| 2008/03/28 | 14,320 | 15,000 | 14,320 | 14,850 | 71 |
| 2008/03/27 | 15,050 | 15,050 | 14,510 | 14,520 | 30 |
| 2008/03/26 | 15,150 | 15,150 | 15,150 | 15,150 | 9 |
| 2008/03/25 | 15,500 | 15,720 | 15,000 | 15,020 | 56 |
| 2008/03/24 | 14,850 | 15,730 | 14,800 | 15,730 | 51 |
| 2008/03/21 | 15,400 | 15,400 | 14,550 | 14,650 | 79 |
| 2008/03/19 | 14,500 | 15,200 | 14,500 | 15,200 | 21 |
| 2008/03/18 | 15,000 | 15,000 | 14,220 | 14,220 | 23 |
| 2008/03/17 | 14,400 | 14,900 | 13,900 | 14,900 | 102 |
| 2008/03/14 | 15,690 | 15,700 | 15,000 | 15,000 | 15 |
| 2008/03/13 | 15,500 | 15,500 | 14,900 | 15,490 | 29 |
| 2008/03/12 | 15,900 | 16,000 | 15,120 | 15,600 | 32 |
| 2008/03/11 | 14,310 | 16,000 | 14,100 | 16,000 | 85 |
| 2008/03/10 | 14,300 | 14,500 | 14,300 | 14,310 | 47 |
| 2008/03/07 | 15,550 | 15,600 | 14,800 | 15,100 | 190 |
| 2008/03/06 | 15,340 | 15,890 | 15,310 | 15,880 | 92 |
| 2008/03/05 | 16,000 | 16,000 | 15,150 | 15,940 | 23 |
| 2008/03/04 | 16,200 | 16,200 | 15,100 | 15,920 | 30 |
| 2008/03/03 | 15,660 | 16,160 | 15,600 | 15,770 | 184 |
| 2008/02/29 | 17,800 | 17,800 | 16,600 | 17,450 | 141 |
| 2008/02/28 | 16,700 | 17,740 | 16,700 | 17,490 | 130 |
| 2008/02/27 | 15,900 | 15,900 | 15,500 | 15,900 | 57 |
| 2008/02/26 | 16,600 | 16,600 | 15,810 | 16,100 | 98 |
| 2008/02/25 | 17,450 | 17,450 | 16,800 | 16,820 | 166 |
| 2008/02/22 | 17,000 | 17,390 | 16,800 | 17,390 | 229 |
| 2008/02/21 | 15,550 | 17,000 | 15,550 | 16,700 | 183 |
| 2008/02/20 | 14,900 | 15,600 | 14,900 | 15,500 | 154 |
| 2008/02/19 | 15,140 | 15,500 | 15,100 | 15,100 | 70 |
| 2008/02/18 | 15,390 | 15,940 | 15,020 | 15,940 | 117 |
| 2008/02/15 | 15,600 | 15,790 | 14,500 | 15,790 | 114 |
| 2008/02/14 | 15,000 | 15,490 | 14,500 | 15,490 | 85 |
| 2008/02/13 | 13,500 | 15,030 | 13,000 | 14,900 | 158 |
| 2008/02/12 | 14,600 | 14,700 | 13,500 | 13,500 | 236 |
| 2008/02/08 | 14,700 | 15,600 | 14,600 | 14,790 | 90 |
| 2008/02/07 | 14,610 | 14,810 | 14,550 | 14,700 | 33 |
| 2008/02/06 | 14,890 | 15,000 | 14,500 | 15,000 | 82 |
| 2008/02/05 | 14,600 | 15,500 | 14,500 | 15,490 | 61 |
| 2008/02/04 | 14,500 | 15,000 | 14,500 | 14,600 | 73 |
| 2008/02/01 | 14,500 | 14,700 | 14,400 | 14,500 | 137 |
| 2008/01/31 | 14,500 | 15,500 | 14,330 | 14,600 | 243 |
| 2008/01/30 | 15,500 | 15,500 | 14,520 | 14,520 | 179 |
| 2008/01/29 | 15,200 | 15,900 | 15,100 | 15,520 | 75 |
| 2008/01/28 | 15,890 | 15,890 | 15,200 | 15,400 | 57 |
| 2008/01/25 | 15,310 | 15,950 | 15,050 | 15,900 | 108 |
| 2008/01/24 | 15,210 | 16,100 | 15,000 | 15,510 | 123 |
| 2008/01/23 | 14,810 | 16,000 | 14,800 | 14,950 | 137 |
| 2008/01/22 | 15,050 | 15,200 | 15,000 | 15,010 | 88 |
| 2008/01/21 | 15,500 | 15,700 | 15,450 | 15,450 | 123 |
| 2008/01/18 | 15,510 | 16,100 | 15,000 | 16,100 | 60 |
| 2008/01/17 | 15,500 | 16,200 | 14,500 | 16,000 | 278 |
| 2008/01/16 | 15,300 | 16,500 | 15,300 | 16,000 | 161 |
| 2008/01/15 | 17,850 | 17,850 | 16,200 | 17,300 | 229 |
| 2008/01/11 | 18,300 | 19,700 | 18,000 | 18,200 | 150 |
| 2008/01/10 | 18,270 | 18,870 | 18,250 | 18,550 | 47 |
| 2008/01/09 | 18,100 | 18,300 | 17,700 | 18,070 | 82 |
| 2008/01/08 | 18,030 | 18,890 | 18,030 | 18,890 | 51 |
| 2008/01/07 | 18,500 | 18,900 | 18,100 | 18,170 | 62 |
| 2008/01/04 | 19,000 | 19,200 | 19,000 | 19,100 | 46 |