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
2011/12/30 17,790 18,280 17,580 18,000 331
2011/12/29 17,400 17,700 17,160 17,500 272
2011/12/28 17,340 17,340 17,000 17,280 96
2011/12/27 17,110 17,210 17,100 17,150 190
2011/12/26 17,350 17,440 17,120 17,150 117
2011/12/22 17,400 17,500 17,150 17,200 244
2011/12/21 17,500 17,780 17,230 17,390 193
2011/12/20 17,280 17,600 17,250 17,380 161
2011/12/19 17,900 17,900 17,260 17,270 329
2011/12/16 17,680 18,100 17,370 17,790 249
2011/12/15 17,980 18,000 17,340 17,350 575
2011/12/14 18,310 19,600 17,900 18,190 1,757
2011/12/13 17,200 17,890 17,030 17,800 567
2011/12/12 17,000 18,960 16,980 17,600 1,150
2011/12/09 17,300 17,400 16,710 16,880 758
2011/12/08 18,000 18,100 17,620 17,700 387
2011/12/07 17,950 18,200 17,610 18,100 313
2011/12/06 18,350 18,350 17,690 17,860 484
2011/12/05 18,680 18,750 17,800 18,400 647
2011/12/02 18,800 19,400 18,300 18,750 1,554
2011/12/01 18,400 20,650 17,620 19,730 5,273
2011/11/30 17,400 17,400 16,310 16,650 358
2011/11/29 15,900 17,500 15,900 17,500 605
2011/11/28 14,900 15,900 14,900 15,800 149
2011/11/25 15,300 15,600 15,200 15,380 119
2011/11/24 15,700 15,850 15,300 15,480 345
2011/11/22 14,760 16,000 14,600 15,700 357
2011/11/21 15,400 15,690 15,010 15,100 196
2011/11/18 15,900 16,000 15,510 15,700 182
2011/11/17 15,900 15,900 15,640 15,900 231
2011/11/16 16,300 16,300 15,780 15,790 567
2011/11/15 16,780 16,780 16,000 16,100 354
2011/11/14 17,290 17,290 16,760 16,880 222
2011/11/11 16,500 16,850 16,100 16,160 365
2011/11/10 16,400 16,850 16,310 16,730 209
2011/11/09 18,430 18,440 16,500 17,110 984
2011/11/08 19,200 19,200 18,450 18,450 329
2011/11/07 18,850 19,450 18,600 18,850 545
2011/11/04 18,490 18,590 18,130 18,360 221
2011/11/02 18,600 18,960 18,130 18,210 163
2011/11/01 19,130 19,400 18,810 18,830 256
2011/10/31 19,150 19,500 19,000 19,180 221
2011/10/28 19,450 19,500 19,090 19,200 250
2011/10/27 19,390 19,620 19,000 19,100 332
2011/10/26 19,600 19,600 18,700 19,140 428
2011/10/25 19,080 19,880 19,080 19,600 495
2011/10/24 18,250 19,880 18,100 19,880 724
2011/10/21 18,000 18,900 17,770 18,380 703
2011/10/20 18,870 19,050 18,290 18,290 559
2011/10/19 19,310 20,000 19,150 19,270 678
2011/10/18 19,600 20,620 19,190 19,190 969
2011/10/17 21,080 21,890 20,000 20,200 1,647
2011/10/14 22,050 23,000 20,580 21,190 2,155
2011/10/13 21,510 23,000 21,400 22,490 2,673
2011/10/12 20,190 21,900 20,100 21,750 2,950
2011/10/11 19,880 21,700 19,200 20,200 4,629
2011/10/07 19,170 19,870 18,500 19,170 2,258
2011/10/06 17,150 20,780 17,150 19,970 7,527
2011/10/05 18,750 19,300 17,550 17,550 2,207
2011/10/04 15,780 19,780 15,500 18,350 4,166
2011/10/03 16,310 16,500 15,700 15,780 909
2011/09/30 16,350 18,600 15,550 17,170 3,116
2011/09/29 17,400 17,700 15,920 16,580 4,254
2011/09/28 13,750 16,830 13,750 16,830 2,861
2011/09/27 14,080 14,260 13,560 13,830 1,027
2011/09/26 14,700 15,330 13,520 13,630 1,618
2011/09/22 17,050 18,500 15,010 15,500 11,926
2011/09/21 16,310 16,310 16,310 16,310 633
2011/09/20 12,870 13,970 12,870 13,310 539
2011/09/16 12,660 12,990 12,620 12,890 401
2011/09/15 12,600 13,390 12,460 12,520 631
2011/09/14 13,460 13,590 12,310 12,440 679
2011/09/13 13,390 13,890 13,300 13,360 552
2011/09/12 13,370 13,480 12,890 12,920 534
2011/09/09 13,420 14,100 13,400 13,650 498
2011/09/08 14,110 14,200 13,810 13,870 752
2011/09/07 14,010 15,300 14,000 14,200 744
2011/09/06 14,230 14,480 13,860 14,000 724
2011/09/05 15,050 15,400 14,260 14,500 797
2011/09/02 15,000 15,250 14,850 15,010 454
2011/09/01 15,300 15,450 14,760 14,840 949
2011/08/31 16,280 16,760 15,040 15,170 2,639
2011/08/30 14,320 17,070 14,320 15,500 10,658
2011/08/29 14,690 14,850 13,730 14,070 1,696
2011/08/26 15,600 15,890 14,550 14,580 2,159
2011/08/25 16,190 16,950 14,700 15,560 3,618
2011/08/24 17,000 19,300 15,160 15,920 10,854
2011/08/23 20,200 20,500 16,010 16,250 12,767
2011/08/22 15,900 19,160 15,900 18,200 16,963
2011/08/19 16,100 18,900 15,160 15,160 9,292
2011/08/18 14,110 17,220 14,100 17,220 10,295
2011/08/17 12,270 15,090 12,270 14,220 2,496
2011/08/16 12,200 12,580 12,190 12,550 348
2011/08/15 12,100 12,800 12,030 12,130 528
2011/08/12 12,300 12,300 11,700 11,710 136
2011/08/11 11,260 12,220 11,130 12,220 198
2011/08/10 12,580 12,580 11,620 12,160 676
2011/08/09 10,820 11,780 10,340 11,080 1,567
2011/08/08 13,000 13,000 12,000 12,280 323
2011/08/05 12,800 13,100 12,500 13,010 386
2011/08/04 13,610 13,900 13,610 13,820 150
2011/08/03 13,900 13,950 13,300 13,500 295
2011/08/02 14,350 14,350 13,880 13,940 329
2011/08/01 14,000 14,500 14,000 14,230 294
2011/07/29 14,440 14,440 13,950 14,150 205
2011/07/28 14,520 14,700 13,910 14,490 280
2011/07/27 15,060 15,060 14,540 14,700 309
2011/07/26 15,270 15,290 14,960 15,060 421
2011/07/25 15,980 15,980 15,100 15,480 95
2011/07/22 15,310 15,580 15,210 15,580 180
2011/07/21 16,000 16,000 15,150 15,360 202
2011/07/20 15,700 15,900 15,400 15,800 87
2011/07/19 15,600 15,880 15,500 15,840 53
2011/07/15 16,050 16,050 15,600 15,600 166
2011/07/14 15,900 16,000 15,700 15,730 169
2011/07/13 15,950 16,090 15,750 15,900 274
2011/07/12 16,250 16,250 15,910 16,100 202
2011/07/11 16,130 16,270 16,060 16,250 131
2011/07/08 16,420 16,740 16,140 16,170 239
2011/07/07 15,820 16,740 15,820 16,740 346
2011/07/06 16,100 16,200 15,800 15,830 201
2011/07/05 16,160 16,190 15,750 16,150 264
2011/07/04 15,740 16,150 15,710 16,050 448
2011/07/01 16,450 16,780 15,700 15,900 1,014
2011/06/30 18,100 18,110 16,150 16,270 3,476
2011/06/29 15,000 17,990 15,000 17,990 5,423
2011/06/28 15,300 15,320 14,700 14,990 289
2011/06/27 15,150 15,500 15,100 15,490 99
2011/06/24 15,600 15,750 15,200 15,360 81
2011/06/23 16,000 16,000 15,600 15,800 49
2011/06/22 15,740 16,090 15,460 16,090 121
2011/06/21 15,880 16,100 15,170 15,440 370
2011/06/20 15,230 15,930 15,000 15,690 401
2011/06/17 15,000 18,400 15,000 15,400 3,299
2011/06/16 14,780 15,000 14,310 15,000 165
2011/06/15 14,750 14,990 14,600 14,780 154
2011/06/14 14,860 15,000 14,640 14,650 130
2011/06/13 14,850 14,900 14,510 14,750 119
2011/06/10 14,890 14,900 14,600 14,880 200
2011/06/09 14,800 14,990 14,630 14,760 93
2011/06/08 14,810 15,000 14,730 15,000 278
2011/06/07 14,810 15,100 14,780 14,920 251
2011/06/06 15,500 15,550 14,880 14,880 146
2011/06/03 15,440 15,480 15,020 15,330 175
2011/06/02 15,100 15,460 14,880 15,390 473
2011/06/01 15,460 15,800 15,410 15,580 293
2011/05/31 15,700 15,710 15,460 15,700 206
2011/05/30 15,380 15,480 15,310 15,480 239
2011/05/27 16,000 16,100 15,360 15,370 350
2011/05/26 15,600 16,080 15,550 16,080 413
2011/05/25 16,000 16,190 15,660 15,850 466
2011/05/24 16,300 16,450 16,020 16,170 368
2011/05/23 16,960 17,000 16,180 16,250 412
2011/05/20 15,930 18,790 15,930 17,150 2,008
2011/05/19 16,200 16,550 15,920 15,920 212
2011/05/18 15,810 16,900 15,740 16,200 635
2011/05/17 16,610 16,760 15,500 16,150 469
2011/05/16 16,510 16,900 16,100 16,830 470
2011/05/13 17,900 18,120 17,180 17,230 499
2011/05/12 18,160 18,160 17,890 17,930 286
2011/05/11 17,880 18,050 17,800 17,950 354
2011/05/10 17,990 18,080 17,620 17,870 279
2011/05/09 18,300 18,310 17,780 17,890 825
2011/05/06 18,740 18,750 18,030 18,500 584
2011/05/02 17,840 19,300 17,790 19,110 1,493
2011/04/28 18,200 18,450 17,950 18,000 522
2011/04/27 18,350 18,800 17,830 17,990 842
2011/04/26 18,910 19,000 18,320 18,460 443
2011/04/25 19,010 19,440 18,970 19,000 419
2011/04/22 19,600 19,600 18,980 19,100 623
2011/04/21 20,000 20,000 19,400 19,600 565
2011/04/20 19,360 19,900 19,100 19,650 1,036
2011/04/19 19,400 19,590 19,010 19,260 920
2011/04/18 20,640 20,640 19,520 19,710 774
2011/04/15 21,000 22,660 19,550 19,740 3,018
2011/04/14 19,200 19,300 18,910 19,060 807
2011/04/13 19,220 19,990 19,000 19,000 1,521
2011/04/12 20,500 21,290 19,020 19,220 3,140
2011/04/11 21,650 22,810 20,410 21,800 3,218
2011/04/08 24,500 24,960 21,400 21,400 9,836
2011/04/07 19,840 23,040 19,840 23,040 6,394
2011/04/06 19,220 20,100 18,610 19,040 2,202
2011/04/05 18,300 21,850 18,250 20,610 6,391
2011/04/04 19,410 19,410 17,830 17,850 1,320
2011/04/01 19,500 20,100 19,000 19,200 916
2011/03/31 20,500 21,450 19,400 20,000 2,088
2011/03/30 18,600 19,700 18,520 19,290 1,076
2011/03/29 18,450 19,250 17,500 18,910 2,198
2011/03/28 20,850 21,450 18,700 19,180 1,985
2011/03/25 22,310 24,000 19,400 20,650 2,299
2011/03/24 24,000 24,500 21,730 22,540 2,882
2011/03/23 26,000 27,450 23,000 25,000 5,123
2011/03/22 23,000 25,000 22,400 25,000 4,460
2011/03/18 17,600 20,000 17,020 20,000 3,652
2011/03/17 15,500 17,500 14,310 16,000 4,362
2011/03/16 17,400 18,300 15,400 17,020 11,754
2011/03/15 19,400 19,400 19,400 19,400 71
2011/03/14 24,400 24,400 24,400 24,400 101
2011/03/11 29,300 35,200 27,610 29,400 10,626
2011/03/10 32,400 33,800 26,610 30,000 23,285
2011/03/09 26,000 28,800 26,000 28,800 4,230
2011/03/08 27,000 28,710 22,200 23,800 16,926
2011/03/07 25,300 25,300 25,300 25,300 1,831
2011/03/04 17,100 20,300 17,100 20,300 4,554
2011/03/03 15,210 16,500 14,800 16,300 2,547
2011/03/02 13,500 15,640 13,420 14,310 1,368
2011/03/01 14,950 14,950 13,720 14,000 828
2011/02/28 14,490 14,950 13,600 14,950 493
2011/02/25 13,300 13,900 13,300 13,890 208
2011/02/24 13,880 14,100 13,640 13,720 332
2011/02/23 14,200 15,000 14,120 14,280 947
2011/02/22 15,150 15,200 14,190 14,800 497
2011/02/21 14,900 17,170 14,900 15,170 2,715
2011/02/18 13,200 15,200 13,130 14,800 2,184
2011/02/17 13,150 13,300 13,000 13,130 293
2011/02/16 13,150 13,670 13,150 13,400 128
2011/02/15 13,510 13,670 13,200 13,410 63
2011/02/14 13,700 13,980 13,080 13,500 231
2011/02/10 14,000 14,190 13,000 13,690 428
2011/02/09 13,910 14,100 13,880 14,100 98
2011/02/08 14,000 14,200 13,700 14,000 83
2011/02/07 13,710 14,090 13,710 13,830 238
2011/02/04 14,250 14,300 13,700 14,090 172
2011/02/03 13,800 14,190 13,520 14,000 187
2011/02/02 13,580 13,800 13,210 13,750 348
2011/02/01 13,510 13,800 13,160 13,280 665
2011/01/31 13,800 14,200 13,800 13,810 389
2011/01/28 14,500 15,500 14,220 14,990 528
2011/01/27 15,010 15,830 14,100 14,480 700
2011/01/26 15,450 15,600 14,710 15,500 416
2011/01/25 16,100 16,750 15,500 16,200 978
2011/01/24 16,390 17,600 14,730 16,500 2,798
2011/01/21 14,750 16,200 13,200 15,200 2,610
2011/01/20 16,300 17,600 14,300 14,300 14,018
2011/01/19 12,800 14,600 12,200 14,600 2,585
2011/01/18 11,630 11,990 11,500 11,600 94
2011/01/17 11,730 11,810 11,450 11,620 120
2011/01/14 11,660 11,990 11,580 11,730 153
2011/01/13 11,400 11,900 11,400 11,900 199
2011/01/12 11,140 11,500 11,000 11,400 125
2011/01/11 11,200 11,200 11,050 11,120 103
2011/01/07 11,130 11,500 11,130 11,200 86
2011/01/06 11,340 11,450 11,200 11,450 80
2011/01/05 11,550 11,550 11,260 11,340 69
2011/01/04 11,010 11,300 11,010 11,180 66

このページの先頭へ