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
2010/12/30 11,550 11,550 10,800 11,150 171
2010/12/29 11,500 11,600 11,000 11,250 182
2010/12/28 11,360 11,520 11,200 11,360 61
2010/12/27 11,400 11,680 11,050 11,060 124
2010/12/24 11,220 11,700 11,160 11,580 273
2010/12/22 11,080 11,700 11,070 11,650 226
2010/12/21 11,150 11,150 10,800 11,090 75
2010/12/20 10,870 11,000 10,650 10,900 149
2010/12/17 10,650 10,750 10,530 10,670 86
2010/12/16 10,800 10,880 10,530 10,700 161
2010/12/15 10,830 10,930 10,350 10,580 429
2010/12/14 10,800 11,200 10,700 10,830 157
2010/12/13 10,970 11,180 10,600 11,100 703
2010/12/10 11,130 13,000 10,850 11,700 541
2010/12/09 10,610 11,000 10,610 11,000 115
2010/12/08 10,650 10,700 10,520 10,680 102
2010/12/07 10,510 10,860 10,410 10,680 82
2010/12/06 10,340 10,700 10,340 10,650 141
2010/12/03 10,290 10,490 10,220 10,310 73
2010/12/02 10,410 10,410 10,110 10,160 123
2010/12/01 10,130 10,460 10,100 10,460 180
2010/11/30 10,600 10,900 10,150 10,150 283
2010/11/29 10,500 10,500 10,130 10,130 63
2010/11/26 10,450 10,600 10,300 10,600 73
2010/11/25 10,110 10,400 10,110 10,400 61
2010/11/24 10,120 10,120 9,900 9,980 114
2010/11/22 9,900 10,280 9,900 10,280 104
2010/11/19 10,020 10,150 9,930 10,140 60
2010/11/18 9,790 10,190 9,790 9,930 142
2010/11/17 9,800 9,940 9,800 9,940 6
2010/11/16 9,940 10,090 9,840 9,990 56
2010/11/15 10,000 10,200 9,910 9,910 76
2010/11/12 10,210 10,240 9,900 9,980 64
2010/11/11 10,480 10,550 9,800 10,250 162
2010/11/10 10,000 12,000 10,000 10,500 243
2010/11/09 9,950 10,000 9,750 10,000 4
2010/11/08 9,810 10,000 9,780 9,810 39
2010/11/05 10,000 10,000 9,900 9,900 91
2010/11/04 9,820 9,880 9,780 9,880 18
2010/11/02 9,700 9,880 9,660 9,870 31
2010/11/01 9,950 9,950 9,750 9,870 14
2010/10/29 10,000 10,000 9,600 9,950 121
2010/10/28 9,750 9,980 9,750 9,980 26
2010/10/27 9,650 10,000 9,610 9,950 51
2010/10/26 9,800 9,950 9,800 9,800 8
2010/10/25 9,900 9,900 9,900 9,900 1
2010/10/22 9,700 10,040 9,680 10,040 46
2010/10/21 9,660 10,000 9,660 9,950 88
2010/10/20 9,980 10,000 9,650 10,000 65
2010/10/19 9,800 10,000 9,630 10,000 54
2010/10/18 9,850 10,000 9,850 10,000 9
2010/10/15 9,860 10,150 9,850 10,150 65
2010/10/14 9,990 10,170 9,900 10,100 88
2010/10/13 10,210 10,210 9,700 9,700 54
2010/10/12 10,400 10,450 9,900 10,290 25
2010/10/08 10,230 10,480 9,950 10,480 76
2010/10/07 10,190 10,280 10,190 10,280 21
2010/10/06 10,050 10,300 9,650 10,170 65
2010/10/05 10,330 10,350 10,000 10,300 95
2010/10/04 10,150 10,150 9,500 10,090 248
2010/10/01 10,310 10,390 10,130 10,350 24
2010/09/30 10,700 10,700 10,450 10,600 36
2010/09/29 10,220 10,450 10,100 10,450 54
2010/09/28 10,300 10,800 10,220 10,490 115
2010/09/27 10,500 10,500 10,170 10,480 50
2010/09/24 10,400 10,600 10,300 10,300 51
2010/09/22 10,400 10,410 10,300 10,410 4
2010/09/21 10,150 10,430 10,100 10,400 19
2010/09/17 10,110 10,450 10,110 10,450 19
2010/09/16 10,200 10,350 10,180 10,280 29
2010/09/15 10,300 10,470 10,000 10,000 140
2010/09/14 10,240 10,500 10,240 10,290 27
2010/09/13 10,100 10,640 10,100 10,490 90
2010/09/10 10,580 10,630 10,210 10,400 25
2010/09/09 10,300 10,580 10,100 10,580 97
2010/09/08 10,840 10,840 10,110 10,660 89
2010/09/07 10,850 10,850 10,500 10,840 47
2010/09/06 10,980 10,980 10,450 10,840 48
2010/09/03 10,550 10,590 10,240 10,450 37
2010/09/02 10,450 10,800 10,240 10,630 128
2010/09/01 10,220 10,390 10,010 10,330 71
2010/08/31 10,330 10,650 10,100 10,130 103
2010/08/30 10,940 10,940 10,250 10,800 58
2010/08/27 10,200 10,850 10,200 10,850 22
2010/08/26 10,220 10,300 10,220 10,300 7
2010/08/25 10,000 10,360 9,800 10,280 87
2010/08/24 11,180 11,180 10,490 10,650 70
2010/08/23 10,350 10,790 10,050 10,790 73
2010/08/20 10,110 10,270 9,990 10,270 82
2010/08/19 10,480 10,480 9,960 10,290 44
2010/08/18 10,210 10,500 10,150 10,500 37
2010/08/17 10,200 10,530 10,150 10,500 60
2010/08/16 9,800 10,450 9,800 10,420 217
2010/08/13 10,720 10,720 10,130 10,460 63
2010/08/12 11,000 11,000 10,300 10,710 36
2010/08/11 10,850 11,000 10,520 10,800 70
2010/08/10 11,450 11,450 11,450 11,450 1
2010/08/09 11,120 11,450 10,700 11,450 25
2010/08/06 11,080 11,540 10,900 11,490 37
2010/08/05 12,570 12,570 10,980 11,600 154
2010/08/04 11,500 12,000 10,240 11,970 320
2010/08/03 12,100 12,100 11,050 11,400 202
2010/08/02 13,000 13,800 11,650 12,100 602
2010/07/30 12,840 12,840 11,300 12,100 126
2010/07/29 12,280 12,400 11,010 12,360 353
2010/07/28 11,500 13,630 11,000 12,700 537
2010/07/27 10,420 10,950 10,420 10,650 31
2010/07/26 10,060 10,500 10,060 10,500 56
2010/07/23 10,340 10,390 10,110 10,210 19
2010/07/22 10,350 10,480 10,000 10,380 50
2010/07/21 10,610 11,180 10,450 10,510 22
2010/07/20 10,320 10,850 10,320 10,850 31
2010/07/16 10,800 11,150 10,510 10,990 108
2010/07/15 10,850 11,290 10,800 11,290 57
2010/07/14 10,980 11,280 10,810 11,190 20
2010/07/13 10,910 10,930 10,460 10,750 56
2010/07/12 11,000 11,300 10,930 10,930 25
2010/07/09 11,050 11,450 11,050 11,300 17
2010/07/08 11,470 11,700 11,000 11,200 15
2010/07/07 10,820 11,460 10,820 11,460 15
2010/07/06 10,810 11,290 10,810 11,120 43
2010/07/05 11,550 11,560 11,550 11,560 42
2010/07/02 10,790 11,100 10,530 11,000 26
2010/07/01 11,190 11,190 10,250 10,800 73
2010/06/30 11,500 11,500 10,750 11,190 135
2010/06/29 11,810 11,840 11,490 11,800 28
2010/06/28 11,470 11,880 11,470 11,800 11
2010/06/25 11,800 11,800 11,200 11,350 59
2010/06/24 11,620 11,980 11,620 11,900 26
2010/06/23 11,550 11,550 11,120 11,400 29
2010/06/22 11,710 11,710 11,710 11,710 1
2010/06/21 11,500 11,800 11,500 11,800 15
2010/06/18 11,510 11,780 11,510 11,520 21
2010/06/17 11,900 12,290 11,700 12,000 54
2010/06/16 11,590 11,930 11,400 11,910 60
2010/06/15 11,400 11,480 11,400 11,450 5
2010/06/14 11,400 11,440 11,300 11,440 7
2010/06/11 11,190 11,550 11,020 11,300 86
2010/06/10 11,500 11,500 11,210 11,490 8
2010/06/09 11,150 11,500 11,150 11,260 13
2010/06/08 11,250 11,420 11,250 11,250 26
2010/06/07 11,800 11,800 11,250 11,250 56
2010/06/04 11,790 11,790 11,500 11,650 24
2010/06/03 11,910 11,910 11,230 11,300 101
2010/06/02 11,600 11,990 11,220 11,990 58
2010/06/01 12,300 12,400 11,850 12,200 14
2010/05/31 11,950 12,300 11,350 12,300 160
2010/05/28 11,670 12,000 11,460 11,500 29
2010/05/27 10,700 11,570 10,700 11,570 100
2010/05/26 10,610 11,200 10,600 11,000 104
2010/05/25 11,250 11,250 11,000 11,000 137
2010/05/24 11,380 11,600 11,200 11,300 33
2010/05/21 11,010 11,300 11,000 11,200 38
2010/05/20 12,000 12,000 11,500 11,630 33
2010/05/19 11,500 11,690 11,350 11,600 80
2010/05/18 11,850 12,000 11,650 11,800 92
2010/05/17 12,000 12,010 11,800 11,800 176
2010/05/14 12,010 12,490 12,010 12,200 42
2010/05/13 12,450 12,680 12,450 12,500 148
2010/05/12 12,500 12,700 12,200 12,420 101
2010/05/11 12,760 13,070 12,080 12,080 168
2010/05/10 12,420 12,650 12,300 12,460 212
2010/05/07 12,000 12,460 11,410 12,300 335
2010/05/06 13,300 13,700 12,700 13,500 380
2010/04/30 14,180 14,190 13,700 13,900 282
2010/04/28 13,610 13,890 13,550 13,880 136
2010/04/27 14,100 14,200 13,730 14,150 116
2010/04/26 13,700 14,200 13,690 13,800 217
2010/04/23 14,100 14,100 13,700 13,800 147
2010/04/22 14,090 14,100 13,420 14,100 88
2010/04/21 13,860 13,900 13,800 13,900 65
2010/04/20 14,490 14,490 13,610 13,660 303
2010/04/19 13,690 14,400 13,400 14,190 285
2010/04/16 13,310 13,900 13,130 13,500 204
2010/04/15 13,130 13,300 13,100 13,200 157
2010/04/14 13,150 13,150 12,920 13,150 108
2010/04/13 13,000 13,200 12,850 13,150 197
2010/04/12 13,100 13,200 12,980 12,980 86
2010/04/09 12,810 13,200 12,810 13,150 141
2010/04/08 13,390 13,400 13,010 13,400 66
2010/04/07 13,400 13,420 13,010 13,420 152
2010/04/06 13,190 13,430 12,900 13,400 139
2010/04/05 12,990 13,200 12,710 13,190 188
2010/04/02 12,810 12,850 12,500 12,820 196
2010/04/01 12,500 12,900 12,300 12,600 595
2010/03/31 13,890 13,900 13,000 13,000 312
2010/03/30 13,700 13,900 13,010 13,900 81
2010/03/29 13,300 13,400 13,000 13,400 42
2010/03/26 13,580 13,580 12,750 12,800 76
2010/03/25 13,710 13,710 13,020 13,020 310
2010/03/24 14,300 14,310 13,550 13,710 264
2010/03/23 14,900 14,990 13,510 14,780 408
2010/03/19 12,850 15,820 12,850 14,710 950
2010/03/18 12,700 13,000 12,280 12,830 183
2010/03/17 12,700 13,000 12,160 12,690 185
2010/03/16 12,810 13,240 12,600 12,660 137
2010/03/15 12,250 13,000 12,200 13,000 181
2010/03/12 12,300 12,300 12,020 12,220 59
2010/03/11 12,000 12,200 11,860 12,200 42
2010/03/10 12,000 12,010 11,900 12,000 68
2010/03/09 12,000 12,080 11,850 11,900 62
2010/03/08 12,200 12,200 11,840 11,910 101
2010/03/05 11,800 12,070 11,800 11,800 295
2010/03/04 12,000 12,100 11,800 11,800 132
2010/03/03 12,200 12,300 11,800 12,190 227
2010/03/02 12,250 12,290 11,720 12,200 279
2010/03/01 11,500 12,480 11,500 12,290 203
2010/02/26 11,700 11,780 11,500 11,720 73
2010/02/25 11,400 11,800 11,400 11,510 130
2010/02/24 11,490 11,600 11,450 11,600 48
2010/02/23 11,470 11,680 11,360 11,500 136
2010/02/22 11,780 11,780 11,600 11,650 101
2010/02/19 11,530 11,800 11,500 11,800 50
2010/02/18 11,650 11,750 11,330 11,700 102
2010/02/17 11,800 11,800 11,490 11,500 138
2010/02/16 11,600 11,750 11,510 11,750 23
2010/02/15 11,600 11,900 11,600 11,690 574
2010/02/12 11,880 11,880 11,560 11,790 33
2010/02/10 11,890 11,990 11,450 11,880 95
2010/02/09 11,920 11,920 11,920 11,920 1
2010/02/08 11,600 11,850 11,600 11,750 17
2010/02/05 12,090 12,090 11,530 11,530 109
2010/02/04 12,060 12,060 11,800 12,000 13
2010/02/03 12,190 12,300 11,800 12,090 123
2010/02/02 12,080 12,190 11,990 12,190 34
2010/02/01 12,150 12,150 11,850 11,850 29
2010/01/29 12,400 12,400 12,120 12,280 63
2010/01/28 12,100 12,280 12,000 12,280 128
2010/01/27 11,900 12,100 11,520 12,100 189
2010/01/26 11,700 11,900 11,530 11,900 114
2010/01/25 11,800 11,950 11,660 11,800 61
2010/01/22 11,900 12,100 11,900 12,100 26
2010/01/21 12,220 12,220 12,020 12,110 27
2010/01/20 12,250 12,250 12,020 12,230 12
2010/01/19 11,960 12,240 11,950 12,240 53
2010/01/18 12,200 12,200 11,840 12,100 36
2010/01/15 12,280 12,280 12,000 12,200 30
2010/01/14 11,560 12,700 11,560 12,380 136
2010/01/13 12,100 12,100 11,400 12,000 192
2010/01/12 12,300 12,300 12,000 12,290 83
2010/01/08 12,500 12,600 12,010 12,300 166
2010/01/07 13,190 13,480 12,620 12,620 100
2010/01/06 12,600 13,190 12,600 13,190 7
2010/01/05 13,130 13,200 12,800 13,200 86
2010/01/04 12,950 12,950 12,000 12,500 97

このページの先頭へ