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
2012/12/28 41,000 42,500 40,750 42,050 808
2012/12/27 43,300 43,500 41,450 41,700 1,083
2012/12/26 41,150 43,450 41,150 42,700 1,382
2012/12/25 42,500 43,550 40,350 41,850 2,901
2012/12/21 43,000 43,900 41,500 42,900 1,283
2012/12/20 42,000 42,700 41,600 42,350 746
2012/12/19 42,900 42,950 41,100 41,700 2,130
2012/12/18 43,800 44,600 42,700 42,850 1,814
2012/12/17 44,500 44,800 43,500 44,300 1,378
2012/12/14 42,750 44,600 42,750 44,300 1,980
2012/12/13 43,150 43,250 42,000 42,750 1,465
2012/12/12 43,450 43,800 42,650 43,000 1,845
2012/12/11 44,000 44,400 42,700 43,400 3,628
2012/12/10 42,100 45,750 42,100 44,950 6,433
2012/12/07 41,500 43,550 41,500 42,050 2,783
2012/12/06 43,800 45,250 42,450 42,800 4,015
2012/12/05 46,250 47,150 42,650 43,200 7,242
2012/12/04 48,250 48,600 45,400 45,850 5,692
2012/12/03 47,900 50,100 47,500 48,250 5,375
2012/11/30 49,500 49,600 47,100 48,250 6,892
2012/11/29 46,300 49,700 45,950 49,500 11,927
2012/11/28 45,950 47,250 44,150 45,900 6,261
2012/11/27 46,250 47,800 45,000 45,100 6,161
2012/11/26 47,200 47,500 42,800 45,200 9,414
2012/11/22 48,100 49,750 45,750 48,000 6,152
2012/11/21 51,000 51,900 46,050 47,300 10,041
2012/11/20 50,800 52,700 47,100 49,450 19,250
2012/11/19 48,950 53,000 48,200 52,500 17,719
2012/11/16 46,600 50,000 44,750 46,000 15,794
2012/11/15 44,000 48,800 43,600 48,550 13,598
2012/11/14 39,450 43,600 39,000 41,800 8,116
2012/11/13 41,000 42,750 37,100 39,250 8,377
2012/11/12 43,450 46,150 41,100 41,700 6,929
2012/11/09 43,000 47,000 42,800 44,600 8,751
2012/11/08 44,100 49,900 42,650 44,350 19,340
2012/11/07 46,700 48,000 45,200 45,400 13,663
2012/11/06 40,500 48,200 40,200 48,200 32,338
2012/11/05 44,000 45,800 40,600 41,200 14,722
2012/11/02 33,800 40,500 33,650 40,500 12,503
2012/11/01 34,850 34,900 33,350 33,500 2,903
2012/10/31 34,900 35,800 33,900 34,200 4,404
2012/10/30 33,000 36,400 32,700 35,300 9,399
2012/10/29 33,500 33,800 31,800 32,600 3,285
2012/10/26 33,600 35,700 31,950 32,900 11,075
2012/10/25 32,800 35,050 32,500 34,700 12,830
2012/10/24 30,500 31,850 30,250 31,400 3,688
2012/10/23 32,700 33,200 30,700 31,200 8,599
2012/10/22 28,970 32,000 28,320 32,000 16,660
2012/10/19 27,300 29,380 27,300 28,980 6,197
2012/10/18 28,000 28,110 26,710 27,060 2,651
2012/10/17 28,000 28,760 27,900 27,970 1,882
2012/10/16 28,130 28,900 27,800 28,300 2,089
2012/10/15 27,480 28,480 27,100 28,130 2,228
2012/10/12 28,000 28,430 26,260 26,660 3,308
2012/10/11 27,980 29,800 27,650 28,470 5,000
2012/10/10 28,590 30,050 28,000 29,000 17,007
2012/10/09 26,970 27,990 25,300 27,950 6,636
2012/10/05 24,200 26,450 24,160 26,040 6,105
2012/10/04 23,550 25,700 23,550 24,080 3,106
2012/10/03 24,100 24,660 23,510 23,710 1,612
2012/10/02 23,100 25,690 22,750 25,030 3,491
2012/10/01 24,960 25,000 23,200 23,300 2,669
2012/09/28 25,200 25,840 24,350 24,810 4,578
2012/09/27 25,500 29,890 24,300 26,400 13,760
2012/09/26 26,000 26,500 25,160 26,500 2,130
2012/09/25 27,500 28,200 25,420 26,800 5,126
2012/09/24 23,640 27,300 23,560 26,000 6,803
2012/09/21 24,500 24,500 22,660 23,140 3,602
2012/09/20 21,850 25,600 21,400 24,500 8,728
2012/09/19 21,000 21,400 20,800 21,100 363
2012/09/18 21,370 21,500 20,770 20,890 586
2012/09/14 20,980 21,900 20,610 21,480 1,673
2012/09/13 20,700 20,710 20,320 20,600 560
2012/09/12 20,240 20,690 20,160 20,690 444
2012/09/11 20,600 20,610 20,100 20,250 573
2012/09/10 20,900 20,900 20,310 20,550 438
2012/09/07 20,820 20,990 20,340 20,500 614
2012/09/06 20,120 21,200 20,120 21,000 773
2012/09/05 20,300 20,370 20,100 20,220 463
2012/09/04 20,500 20,500 20,100 20,270 287
2012/09/03 20,550 20,570 20,030 20,450 273
2012/08/31 20,290 20,400 19,660 20,340 969
2012/08/30 20,220 20,750 20,170 20,250 476
2012/08/29 20,100 20,860 20,080 20,210 1,324
2012/08/28 21,150 21,280 20,020 20,020 1,193
2012/08/27 22,000 22,090 20,880 21,070 1,382
2012/08/24 21,500 21,980 21,020 21,570 1,044
2012/08/23 22,300 22,330 21,700 21,910 885
2012/08/22 22,640 23,180 22,140 22,590 1,051
2012/08/21 23,200 23,280 22,310 22,830 2,239
2012/08/20 21,390 23,170 21,010 22,700 4,986
2012/08/17 20,500 21,290 20,470 20,710 1,113
2012/08/16 20,170 20,470 20,070 20,430 1,066
2012/08/15 20,800 20,800 20,100 20,190 877
2012/08/14 21,130 21,300 20,560 20,820 1,434
2012/08/13 21,800 22,200 20,990 21,120 2,470
2012/08/10 21,000 21,750 20,410 21,360 3,349
2012/08/09 19,950 20,850 19,810 20,600 952
2012/08/08 19,890 20,800 19,880 20,090 1,092
2012/08/07 20,130 20,500 19,840 20,010 1,378
2012/08/06 20,800 21,330 20,300 20,360 1,848
2012/08/03 20,120 20,600 19,840 20,600 1,424
2012/08/02 19,680 21,790 19,410 20,440 3,470
2012/08/01 20,020 20,490 19,800 19,880 1,758
2012/07/31 19,700 21,470 19,190 20,600 5,052
2012/07/30 20,020 20,480 19,110 19,350 3,909
2012/07/27 20,700 21,450 20,140 20,190 2,086
2012/07/26 21,200 21,920 19,630 20,980 5,159
2012/07/25 21,640 21,640 19,900 20,210 3,231
2012/07/24 22,870 24,500 21,100 21,640 4,240
2012/07/23 23,800 24,500 22,310 22,310 2,607
2012/07/20 27,000 27,150 22,900 24,100 5,101
2012/07/19 26,500 28,670 25,410 26,210 6,177
2012/07/18 24,100 28,700 22,710 27,500 10,811
2012/07/17 25,300 26,250 23,500 23,890 3,917
2012/07/13 26,100 26,930 24,100 25,100 5,782
2012/07/12 30,000 30,650 25,150 25,370 8,147
2012/07/11 32,200 34,800 28,750 30,500 22,510
2012/07/10 25,750 30,900 24,910 30,900 17,152
2012/07/09 29,310 31,500 25,230 26,750 23,524
2012/07/06 25,810 26,810 24,100 26,810 21,568
2012/07/05 18,710 21,810 18,230 21,810 11,355
2012/07/04 18,560 18,560 17,700 17,810 493
2012/07/03 18,200 18,600 17,830 18,560 284
2012/07/02 18,230 18,630 17,700 18,130 598
2012/06/29 18,490 18,500 17,830 18,200 493
2012/06/28 19,280 19,800 17,590 18,100 1,374
2012/06/27 19,500 19,710 18,620 19,600 1,443
2012/06/26 18,290 19,800 18,000 19,800 2,177
2012/06/25 17,500 18,270 16,700 18,250 895
2012/06/22 16,200 17,600 16,160 17,200 710
2012/06/21 16,180 17,400 15,700 16,980 1,201
2012/06/20 14,990 15,890 14,900 15,450 424
2012/06/19 14,930 14,980 14,800 14,930 321
2012/06/18 14,800 15,150 14,800 14,930 240
2012/06/15 15,030 15,030 14,550 14,600 383
2012/06/14 15,350 15,350 14,670 15,090 236
2012/06/13 14,930 15,290 14,930 15,290 149
2012/06/12 15,000 15,010 14,630 14,890 66
2012/06/11 14,990 15,120 14,700 15,120 189
2012/06/08 14,520 14,700 14,500 14,600 127
2012/06/07 14,440 14,740 14,400 14,700 350
2012/06/06 13,810 14,250 13,810 14,240 276
2012/06/05 13,660 13,840 13,530 13,800 206
2012/06/04 13,980 13,980 13,330 13,370 825
2012/06/01 14,480 14,800 14,200 14,490 370
2012/05/31 15,040 15,040 14,440 14,600 689
2012/05/30 14,990 15,170 14,900 15,150 73
2012/05/29 14,800 15,000 14,570 14,990 103
2012/05/28 15,000 15,000 14,300 14,500 196
2012/05/25 15,100 15,250 14,990 15,000 63
2012/05/24 14,800 15,240 14,800 15,120 118
2012/05/23 15,110 15,150 14,860 14,860 94
2012/05/22 15,050 15,390 15,030 15,290 130
2012/05/21 15,020 15,150 14,510 15,000 133
2012/05/18 15,040 15,270 14,790 15,100 181
2012/05/17 14,800 15,880 14,800 15,880 217
2012/05/16 15,090 15,490 14,800 14,800 217
2012/05/15 14,510 15,000 13,610 14,590 531
2012/05/14 15,300 15,900 14,600 15,080 728
2012/05/11 16,620 16,700 15,200 15,200 1,532
2012/05/10 16,500 16,900 16,500 16,800 269
2012/05/09 17,540 17,590 16,530 16,540 458
2012/05/08 17,660 17,900 17,590 17,660 189
2012/05/07 18,260 18,260 17,410 17,410 651
2012/05/02 18,160 18,520 18,160 18,490 196
2012/05/01 18,570 18,750 18,120 18,150 314
2012/04/27 19,140 19,140 18,700 18,900 301
2012/04/26 19,100 19,500 19,060 19,150 224
2012/04/25 19,400 19,400 19,010 19,120 119
2012/04/24 19,160 19,470 18,970 18,980 245
2012/04/23 19,450 19,850 19,310 19,560 259
2012/04/20 19,940 20,080 19,470 19,690 399
2012/04/19 19,410 19,720 18,910 19,690 170
2012/04/18 18,810 19,380 18,750 19,300 179
2012/04/17 18,770 18,850 18,550 18,600 185
2012/04/16 19,210 19,440 18,420 18,550 630
2012/04/13 19,050 19,450 19,050 19,440 223
2012/04/12 18,800 19,290 18,710 19,020 279
2012/04/11 19,060 19,150 18,600 18,990 559
2012/04/10 19,320 20,040 19,250 19,250 347
2012/04/09 19,740 19,920 19,280 19,310 447
2012/04/06 20,130 20,400 19,620 20,090 1,027
2012/04/05 20,910 22,880 19,990 20,380 3,565
2012/04/04 21,500 21,540 20,620 21,400 959
2012/04/03 22,500 22,600 21,140 21,440 970
2012/04/02 22,500 23,300 22,300 22,340 1,369
2012/03/30 21,550 22,350 21,550 22,050 617
2012/03/29 21,900 22,000 21,450 21,480 388
2012/03/28 21,200 22,740 21,120 21,850 1,313
2012/03/27 21,080 21,200 20,830 21,200 349
2012/03/26 20,800 21,250 20,800 21,200 452
2012/03/23 20,990 20,990 20,500 20,840 363
2012/03/22 21,000 21,250 20,770 20,850 170
2012/03/21 21,250 21,300 20,760 21,000 509
2012/03/19 20,800 21,000 20,450 21,000 204
2012/03/16 21,190 21,900 20,360 20,570 1,289
2012/03/15 21,230 23,200 20,990 21,690 2,887
2012/03/14 21,000 21,000 20,600 20,990 606
2012/03/13 20,400 20,990 20,300 20,990 576
2012/03/12 20,590 20,800 20,130 20,370 548
2012/03/09 19,840 20,300 19,800 20,140 274
2012/03/08 19,990 19,990 19,610 19,780 215
2012/03/07 19,800 20,400 19,610 19,710 522
2012/03/06 20,340 20,780 20,030 20,090 958
2012/03/05 19,620 20,300 19,620 20,280 579
2012/03/02 19,700 19,880 19,310 19,550 349
2012/03/01 19,900 19,900 19,410 19,410 556
2012/02/29 19,510 20,000 19,400 19,550 906
2012/02/28 19,510 19,510 19,200 19,200 414
2012/02/27 19,730 19,930 19,200 19,790 230
2012/02/24 20,070 20,080 19,750 19,990 167
2012/02/23 20,060 20,080 19,600 20,000 298
2012/02/22 19,810 20,050 19,500 20,050 506
2012/02/21 20,010 20,010 19,040 19,410 388
2012/02/20 20,050 20,100 19,560 20,000 269
2012/02/17 20,010 20,200 19,500 20,090 540
2012/02/16 20,000 20,100 19,800 20,080 277
2012/02/15 20,020 20,370 20,020 20,080 347
2012/02/14 19,970 20,090 19,760 19,950 280
2012/02/13 20,200 20,400 19,890 19,960 484
2012/02/10 20,070 20,300 19,780 20,300 881
2012/02/09 20,500 20,800 19,970 20,070 1,347
2012/02/08 19,300 21,200 18,820 20,760 5,748
2012/02/07 18,000 18,890 17,850 18,700 541
2012/02/06 18,150 18,300 18,000 18,150 230
2012/02/03 17,950 18,200 17,950 18,150 175
2012/02/02 18,170 18,180 17,860 17,880 173
2012/02/01 17,950 18,100 17,620 18,100 216
2012/01/31 17,870 18,180 17,570 17,790 211
2012/01/30 18,000 18,000 17,400 17,600 398
2012/01/27 17,050 19,630 17,050 17,800 2,197
2012/01/26 17,000 17,070 16,810 17,000 143
2012/01/25 17,140 17,200 16,800 17,200 125
2012/01/24 17,100 17,390 16,950 17,140 196
2012/01/23 16,800 17,170 16,530 17,170 399
2012/01/20 16,700 16,700 16,270 16,500 406
2012/01/19 16,870 16,870 16,310 16,470 432
2012/01/18 17,090 17,090 16,110 16,760 829
2012/01/17 16,550 16,950 16,550 16,750 580
2012/01/16 17,550 17,690 16,710 16,900 907
2012/01/13 17,900 18,080 17,380 17,510 1,454
2012/01/12 19,200 21,800 18,010 18,200 7,238
2012/01/11 18,460 20,350 18,460 19,050 1,834
2012/01/10 18,200 18,720 18,020 18,400 419
2012/01/06 18,000 18,190 17,930 18,180 162
2012/01/05 18,660 18,660 17,800 18,170 475
2012/01/04 18,220 18,800 18,100 18,370 524

このページの先頭へ