日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 12,800 12,800 12,280 12,750 77
2009/12/29 12,600 12,700 12,210 12,500 98
2009/12/28 11,710 12,400 11,710 12,300 60
2009/12/25 11,850 12,100 11,750 11,770 59
2009/12/24 11,910 12,050 11,900 12,050 31
2009/12/22 12,170 12,170 11,800 11,910 141
2009/12/21 12,150 12,190 11,810 12,190 33
2009/12/18 12,010 12,280 12,010 12,150 32
2009/12/17 11,960 12,100 11,900 12,090 45
2009/12/16 11,760 12,210 11,760 12,010 114
2009/12/15 12,100 12,250 12,100 12,100 26
2009/12/14 12,140 12,340 12,100 12,340 34
2009/12/11 12,060 12,440 12,060 12,440 67
2009/12/10 12,150 12,400 12,020 12,390 38
2009/12/09 12,720 12,850 12,360 12,550 23
2009/12/08 13,190 13,190 12,600 12,620 25
2009/12/07 13,040 13,300 12,990 13,000 131
2009/12/04 13,100 13,100 12,320 12,410 46
2009/12/03 12,800 13,000 12,600 13,000 48
2009/12/02 12,900 12,900 12,650 12,800 18
2009/12/01 12,600 12,900 12,500 12,900 43
2009/11/30 12,700 12,800 12,600 12,800 83
2009/11/27 11,900 12,300 11,600 12,100 33
2009/11/26 11,500 12,700 11,500 12,300 79
2009/11/25 11,570 11,570 11,200 11,480 40
2009/11/24 11,620 11,620 11,130 11,340 101
2009/11/20 11,500 11,800 11,300 11,640 62
2009/11/19 11,400 11,500 11,300 11,500 31
2009/11/18 11,520 12,100 11,210 11,300 32
2009/11/17 12,100 12,200 11,100 11,500 101
2009/11/16 12,590 12,590 12,210 12,430 22
2009/11/13 12,800 12,900 12,250 12,490 191
2009/11/12 12,500 12,720 12,500 12,720 52
2009/11/11 12,900 12,900 12,600 12,700 7
2009/11/10 12,500 12,900 12,500 12,900 45
2009/11/09 12,800 13,000 12,500 12,500 40
2009/11/06 12,990 12,990 12,650 12,890 82
2009/11/05 13,550 13,550 12,530 12,610 128
2009/11/04 12,930 13,290 12,900 13,150 54
2009/11/02 13,000 13,100 12,920 12,920 81
2009/10/30 13,100 13,190 12,940 13,190 215
2009/10/29 12,710 12,900 12,500 12,700 64
2009/10/28 12,690 13,500 12,400 13,000 62
2009/10/27 12,520 12,540 12,350 12,500 38
2009/10/26 12,600 12,700 12,420 12,650 42
2009/10/23 12,300 12,590 12,300 12,580 31
2009/10/22 12,430 12,430 12,220 12,250 82
2009/10/21 12,690 12,690 12,400 12,580 44
2009/10/20 12,550 12,700 12,210 12,670 137
2009/10/19 12,700 12,700 12,350 12,500 144
2009/10/16 13,250 13,250 12,670 12,900 123
2009/10/15 12,950 13,060 12,950 12,950 166
2009/10/14 13,250 13,450 12,940 13,000 77
2009/10/13 13,520 13,520 12,900 12,900 231
2009/10/09 13,520 13,800 13,260 13,450 55
2009/10/08 13,180 13,880 13,180 13,800 32
2009/10/07 13,300 13,980 13,150 13,980 40
2009/10/06 13,500 13,500 13,100 13,300 28
2009/10/05 13,650 13,800 13,000 13,100 64
2009/10/02 12,930 13,500 12,900 13,000 89
2009/10/01 13,200 13,300 13,200 13,200 3
2009/09/30 14,700 14,900 13,110 13,200 139
2009/09/29 13,260 14,200 12,920 14,200 87
2009/09/28 13,310 13,440 12,900 12,920 60
2009/09/25 13,900 13,900 13,360 13,500 77
2009/09/24 13,720 13,900 13,550 13,710 76
2009/09/18 14,600 14,600 13,600 14,300 267
2009/09/17 15,200 15,600 14,520 14,660 191
2009/09/16 15,700 15,950 15,500 15,500 66
2009/09/15 15,920 15,920 15,900 15,900 20
2009/09/14 16,100 16,100 15,900 15,930 48
2009/09/11 16,100 16,390 16,100 16,200 33
2009/09/10 16,010 16,060 16,000 16,050 24
2009/09/09 16,120 16,140 16,000 16,000 93
2009/09/08 16,690 16,690 16,070 16,160 12
2009/09/07 16,690 16,890 16,000 16,490 118
2009/09/04 16,300 16,600 16,200 16,210 188
2009/09/03 16,530 16,710 16,500 16,500 38
2009/09/02 16,510 16,800 16,500 16,800 49
2009/09/01 17,000 17,450 16,630 16,710 62
2009/08/31 17,650 17,730 16,880 17,060 85
2009/08/28 17,000 17,400 16,820 17,050 89
2009/08/27 17,600 17,850 16,900 17,570 126
2009/08/26 17,280 17,400 17,000 17,400 81
2009/08/25 18,420 19,400 16,800 17,880 937
2009/08/24 16,020 18,220 16,000 18,220 1,246
2009/08/21 16,300 16,500 16,190 16,220 98
2009/08/20 16,100 16,500 16,100 16,500 4
2009/08/19 17,100 17,300 16,110 16,110 77
2009/08/18 16,300 17,000 16,300 16,550 169
2009/08/17 17,500 17,900 17,200 17,500 110
2009/08/14 16,600 17,800 16,400 17,800 435
2009/08/13 16,450 16,700 16,400 16,700 120
2009/08/12 16,490 16,800 16,210 16,800 34
2009/08/11 16,400 16,550 16,120 16,550 93
2009/08/10 16,100 16,500 16,100 16,300 80
2009/08/07 16,190 16,200 15,910 16,000 92
2009/08/06 16,090 16,400 16,090 16,320 51
2009/08/05 16,500 16,690 16,490 16,490 129
2009/08/04 16,300 16,480 16,000 16,150 177
2009/08/03 16,210 16,800 16,210 16,490 108
2009/07/31 16,800 16,800 16,210 16,500 76
2009/07/30 16,160 16,630 16,160 16,400 62
2009/07/29 16,500 16,800 16,110 16,360 143
2009/07/28 17,200 17,200 16,500 16,500 88
2009/07/27 17,590 17,590 17,000 17,200 81
2009/07/24 17,000 17,200 16,800 16,990 129
2009/07/23 17,200 17,200 16,820 16,820 91
2009/07/22 16,900 17,100 16,400 16,950 262
2009/07/21 17,060 17,100 16,250 16,500 219
2009/07/17 17,000 17,000 16,110 16,850 112
2009/07/16 17,100 17,290 16,100 16,210 181
2009/07/15 16,600 17,200 15,500 16,500 383
2009/07/14 17,000 17,900 16,390 17,000 371
2009/07/13 18,000 18,600 16,600 16,600 738
2009/07/10 19,700 21,700 18,200 18,600 2,823
2009/07/09 19,700 19,700 19,700 19,700 366
2009/07/08 16,500 17,700 16,310 17,700 1,376
2009/07/07 16,260 16,260 15,800 15,900 125
2009/07/06 16,300 16,300 15,570 16,260 173
2009/07/03 15,650 16,150 15,250 16,100 223
2009/07/02 16,100 16,150 15,520 15,850 214
2009/07/01 15,800 16,190 15,500 15,720 298
2009/06/30 16,490 16,700 15,600 16,000 539
2009/06/29 15,400 16,000 15,200 15,700 1,064
2009/06/26 16,700 17,700 16,700 17,400 1,696
2009/06/25 14,510 15,700 14,230 15,700 275
2009/06/24 14,500 14,630 14,200 14,600 135
2009/06/23 15,050 15,050 14,500 14,630 188
2009/06/22 14,200 16,000 14,200 15,530 879
2009/06/19 13,880 15,250 13,700 14,000 436
2009/06/18 14,000 14,000 13,550 13,650 196
2009/06/17 13,640 13,960 13,380 13,960 198
2009/06/16 13,690 13,900 13,370 13,370 140
2009/06/15 13,600 14,100 13,510 13,700 190
2009/06/12 13,990 13,990 13,300 13,660 298
2009/06/11 13,900 13,930 13,700 13,930 61
2009/06/10 13,910 13,910 13,600 13,900 71
2009/06/09 14,100 14,100 13,600 13,900 149
2009/06/08 14,030 14,200 13,870 14,050 171
2009/06/05 14,100 14,140 13,800 14,120 304
2009/06/04 13,500 13,780 13,260 13,500 280
2009/06/03 13,860 13,860 13,300 13,800 333
2009/06/02 13,600 13,780 13,280 13,700 214
2009/06/01 12,530 13,470 12,450 13,000 433
2009/05/29 12,450 12,450 12,210 12,420 168
2009/05/28 12,000 12,470 12,000 12,170 143
2009/05/27 12,860 12,860 12,100 12,160 305
2009/05/26 12,520 12,560 12,400 12,460 90
2009/05/25 12,820 12,820 12,270 12,360 169
2009/05/22 12,680 12,850 12,420 12,660 120
2009/05/21 13,160 13,160 12,510 12,880 64
2009/05/20 13,000 13,090 12,750 13,080 124
2009/05/19 12,600 12,990 12,510 12,750 175
2009/05/18 12,660 12,800 12,040 12,400 184
2009/05/15 12,800 13,000 12,450 12,660 142
2009/05/14 12,090 12,820 12,010 12,810 238
2009/05/13 12,150 12,350 11,990 12,150 75
2009/05/12 12,000 12,200 11,960 12,150 207
2009/05/11 12,500 12,590 12,300 12,500 113
2009/05/08 12,230 12,320 12,120 12,320 99
2009/05/07 12,580 12,590 12,200 12,260 89
2009/05/01 12,090 12,150 11,710 12,150 146
2009/04/30 12,200 12,270 11,960 12,100 132
2009/04/28 12,240 12,330 11,930 12,000 149
2009/04/27 12,470 12,470 12,100 12,350 133
2009/04/24 12,120 12,320 12,020 12,100 121
2009/04/23 12,000 12,380 11,890 12,080 262
2009/04/22 11,980 12,300 11,950 12,000 95
2009/04/21 12,460 12,460 12,000 12,000 258
2009/04/20 12,800 12,800 12,200 12,660 159
2009/04/17 12,600 12,840 11,920 12,550 611
2009/04/16 12,800 13,110 12,340 12,340 823
2009/04/15 13,180 13,380 12,550 12,760 976
2009/04/14 13,780 14,000 13,780 13,780 396
2009/04/13 14,990 15,780 14,800 15,780 206
2009/04/10 14,450 15,000 14,120 14,990 119
2009/04/09 14,020 14,450 13,800 14,450 381
2009/04/08 14,600 14,670 14,020 14,220 103
2009/04/07 14,140 15,400 14,140 14,600 171
2009/04/06 15,500 15,500 14,000 14,190 230
2009/04/03 14,300 15,200 14,300 15,000 239
2009/04/02 13,670 14,200 13,670 14,090 71
2009/04/01 13,300 13,850 13,220 13,840 108
2009/03/31 13,900 14,000 13,600 13,900 91
2009/03/30 13,480 13,800 13,300 13,690 69
2009/03/27 13,000 13,680 12,800 13,680 179
2009/03/26 13,500 13,500 12,800 13,000 124
2009/03/25 13,500 13,700 13,500 13,700 30
2009/03/24 13,200 13,500 13,000 13,500 151
2009/03/23 13,000 13,300 12,670 13,200 47
2009/03/19 12,800 13,200 12,660 13,200 74
2009/03/18 12,700 13,250 12,700 13,000 49
2009/03/17 12,800 13,330 12,800 13,290 98
2009/03/16 13,300 13,400 12,800 13,400 69
2009/03/13 13,100 13,580 12,600 13,500 58
2009/03/12 13,110 13,250 12,500 13,050 168
2009/03/11 13,400 13,850 13,060 13,500 51
2009/03/10 13,400 13,400 13,000 13,400 13
2009/03/09 13,790 13,790 13,400 13,400 25
2009/03/06 13,800 13,800 13,400 13,790 26
2009/03/05 13,770 13,970 13,500 13,900 104
2009/03/04 12,800 13,370 12,800 13,370 32
2009/03/03 12,500 13,200 12,400 13,000 133
2009/03/02 13,000 13,300 12,800 13,300 110
2009/02/27 13,590 13,600 12,600 13,000 260
2009/02/26 13,400 13,800 12,900 13,390 135
2009/02/25 13,300 13,880 12,900 12,900 118
2009/02/24 13,140 13,500 12,800 13,400 168
2009/02/23 14,700 14,750 13,700 14,740 211
2009/02/20 15,750 15,770 14,980 15,500 70
2009/02/19 15,500 15,900 14,990 15,750 108
2009/02/18 15,000 15,500 14,550 15,500 209
2009/02/17 15,400 15,700 15,000 15,590 126
2009/02/16 16,000 16,000 15,400 15,600 24
2009/02/13 15,500 15,700 15,060 15,700 121
2009/02/12 15,800 15,900 15,020 15,900 106
2009/02/10 16,240 16,400 15,400 16,200 321
2009/02/09 15,600 16,240 15,500 16,240 476
2009/02/06 14,990 15,200 14,300 15,200 356
2009/02/05 14,600 15,000 14,150 14,800 227
2009/02/04 14,100 14,500 14,100 14,450 101
2009/02/03 14,090 14,400 13,750 14,400 70
2009/02/02 13,800 14,100 13,750 14,100 100
2009/01/30 14,500 14,500 13,730 14,100 98
2009/01/29 13,990 14,100 13,670 14,100 142
2009/01/28 13,960 14,200 13,640 14,000 205
2009/01/27 13,900 14,150 13,810 14,100 83
2009/01/26 13,600 14,200 13,500 14,050 148
2009/01/23 14,400 14,500 13,600 14,000 105
2009/01/22 14,500 14,800 14,000 14,600 197
2009/01/21 13,980 14,200 13,750 14,000 88
2009/01/20 13,600 14,110 13,280 13,710 189
2009/01/19 13,300 13,800 13,110 13,800 368
2009/01/16 14,080 14,500 13,280 13,400 768
2009/01/15 15,000 17,200 13,550 14,080 1,272
2009/01/14 14,500 15,500 14,200 15,500 442
2009/01/13 15,000 15,000 13,480 14,280 1,062
2009/01/09 13,330 15,330 13,000 15,300 869
2009/01/08 12,500 13,330 12,200 13,330 425
2009/01/07 12,550 12,850 12,100 12,600 146
2009/01/06 12,450 12,850 12,350 12,500 240
2009/01/05 12,100 12,400 11,900 12,130 131

このページの先頭へ