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 |
---|---|---|---|---|---|
2014/12/30 | 726 | 739 | 703 | 712 | 144,700 |
2014/12/29 | 704 | 730 | 704 | 723 | 127,700 |
2014/12/26 | 679 | 705 | 674 | 698 | 82,400 |
2014/12/25 | 680 | 688 | 658 | 676 | 117,100 |
2014/12/24 | 690 | 697 | 681 | 682 | 68,000 |
2014/12/22 | 704 | 704 | 687 | 690 | 65,100 |
2014/12/19 | 701 | 718 | 683 | 701 | 82,300 |
2014/12/18 | 690 | 699 | 683 | 698 | 66,400 |
2014/12/17 | 669 | 683 | 667 | 678 | 109,700 |
2014/12/16 | 696 | 696 | 671 | 679 | 125,100 |
2014/12/15 | 715 | 715 | 692 | 701 | 60,000 |
2014/12/12 | 691 | 728 | 691 | 715 | 114,800 |
2014/12/11 | 684 | 685 | 666 | 676 | 119,700 |
2014/12/10 | 692 | 705 | 674 | 687 | 124,200 |
2014/12/09 | 718 | 729 | 700 | 708 | 85,200 |
2014/12/08 | 762 | 763 | 732 | 735 | 100,600 |
2014/12/05 | 777 | 779 | 750 | 759 | 152,200 |
2014/12/04 | 769 | 793 | 740 | 774 | 537,800 |
2014/12/03 | 715 | 754 | 710 | 754 | 232,700 |
2014/12/02 | 679 | 710 | 677 | 704 | 132,500 |
2014/12/01 | 698 | 703 | 676 | 682 | 70,000 |
2014/11/28 | 696 | 696 | 685 | 695 | 53,500 |
2014/11/27 | 713 | 713 | 687 | 696 | 67,000 |
2014/11/26 | 698 | 718 | 693 | 715 | 71,200 |
2014/11/25 | 682 | 704 | 682 | 702 | 84,400 |
2014/11/21 | 670 | 679 | 663 | 678 | 64,300 |
2014/11/20 | 695 | 695 | 665 | 666 | 104,700 |
2014/11/19 | 690 | 702 | 679 | 698 | 94,200 |
2014/11/18 | 655 | 709 | 655 | 702 | 235,100 |
2014/11/17 | 682 | 685 | 652 | 654 | 261,200 |
2014/11/14 | 731 | 733 | 690 | 697 | 214,400 |
2014/11/13 | 730 | 747 | 725 | 733 | 87,500 |
2014/11/12 | 765 | 766 | 715 | 725 | 306,700 |
2014/11/11 | 778 | 786 | 765 | 768 | 144,000 |
2014/11/10 | 777 | 777 | 760 | 770 | 139,700 |
2014/11/07 | 808 | 808 | 775 | 778 | 177,900 |
2014/11/06 | 825 | 827 | 785 | 800 | 319,000 |
2014/11/05 | 790 | 823 | 768 | 815 | 318,600 |
2014/11/04 | 770 | 805 | 750 | 800 | 354,900 |
2014/10/31 | 767 | 790 | 746 | 770 | 228,000 |
2014/10/30 | 801 | 807 | 752 | 763 | 274,300 |
2014/10/29 | 799 | 809 | 765 | 796 | 321,200 |
2014/10/28 | 746 | 800 | 726 | 791 | 476,800 |
2014/10/27 | 760 | 769 | 723 | 746 | 349,700 |
2014/10/24 | 809 | 845 | 754 | 768 | 576,000 |
2014/10/23 | 820 | 893 | 785 | 800 | 1,276,500 |
2014/10/22 | 843 | 871 | 780 | 818 | 1,252,200 |
2014/10/21 | 741 | 842 | 736 | 815 | 931,700 |
2014/10/20 | 730 | 768 | 713 | 748 | 369,600 |
2014/10/17 | 715 | 735 | 681 | 692 | 258,000 |
2014/10/16 | 716 | 758 | 689 | 695 | 437,200 |
2014/10/15 | 681 | 761 | 681 | 761 | 499,600 |
2014/10/14 | 690 | 700 | 653 | 661 | 299,000 |
2014/10/10 | 700 | 720 | 687 | 710 | 374,800 |
2014/10/09 | 757 | 800 | 724 | 733 | 848,900 |
2014/10/08 | 737 | 785 | 731 | 742 | 555,700 |
2014/10/07 | 776 | 793 | 707 | 767 | 810,500 |
2014/10/06 | 686 | 756 | 665 | 756 | 878,600 |
2014/10/03 | 665 | 711 | 645 | 656 | 341,200 |
2014/10/02 | 616 | 731 | 614 | 672 | 713,300 |
2014/10/01 | 765 | 795 | 643 | 646 | 1,012,500 |
2014/09/30 | 730 | 880 | 690 | 737 | 2,480,700 |
2014/09/29 | 670 | 730 | 635 | 730 | 589,400 |
2014/09/26 | 598 | 639 | 586 | 636 | 426,800 |
2014/09/25 | 636 | 647 | 570 | 578 | 365,300 |
2014/09/24 | 630 | 659 | 622 | 631 | 198,000 |
2014/09/22 | 612 | 625 | 611 | 625 | 106,000 |
2014/09/19 | 585 | 610 | 574 | 604 | 93,400 |
2014/09/18 | 579 | 589 | 573 | 582 | 68,100 |
2014/09/17 | 585 | 588 | 575 | 576 | 71,800 |
2014/09/16 | 594 | 600 | 578 | 582 | 71,600 |
2014/09/12 | 560 | 578 | 560 | 578 | 70,600 |
2014/09/11 | 572 | 574 | 550 | 553 | 108,400 |
2014/09/10 | 578 | 581 | 560 | 574 | 78,700 |
2014/09/09 | 586 | 586 | 575 | 584 | 58,500 |
2014/09/08 | 575 | 595 | 575 | 581 | 49,200 |
2014/09/05 | 586 | 595 | 577 | 583 | 63,900 |
2014/09/04 | 596 | 603 | 580 | 593 | 94,000 |
2014/09/03 | 617 | 627 | 590 | 590 | 196,800 |
2014/09/02 | 649 | 668 | 560 | 567 | 182,800 |
2014/09/01 | 621 | 645 | 620 | 641 | 88,700 |
2014/08/29 | 639 | 639 | 617 | 628 | 93,900 |
2014/08/28 | 600 | 656 | 593 | 639 | 308,600 |
2014/08/27 | 588 | 606 | 586 | 600 | 110,300 |
2014/08/26 | 615 | 615 | 591 | 593 | 77,300 |
2014/08/25 | 560 | 620 | 560 | 615 | 251,100 |
2014/08/22 | 578 | 579 | 554 | 561 | 106,500 |
2014/08/21 | 570 | 574 | 565 | 572 | 162,300 |
2014/08/20 | 570 | 575 | 568 | 572 | 96,500 |
2014/08/19 | 569 | 571 | 561 | 571 | 92,300 |
2014/08/18 | 571 | 575 | 564 | 570 | 85,300 |
2014/08/15 | 572 | 572 | 558 | 567 | 68,700 |
2014/08/14 | 570 | 581 | 555 | 565 | 174,600 |
2014/08/13 | 541 | 569 | 541 | 567 | 263,500 |
2014/08/12 | 508 | 550 | 506 | 535 | 195,100 |
2014/08/11 | 520 | 520 | 502 | 510 | 44,600 |
2014/08/08 | 516 | 519 | 490 | 502 | 97,700 |
2014/08/07 | 486 | 524 | 486 | 520 | 118,600 |
2014/08/06 | 509 | 510 | 480 | 497 | 147,100 |
2014/08/05 | 536 | 536 | 512 | 514 | 60,100 |
2014/08/04 | 508 | 540 | 508 | 533 | 91,300 |
2014/08/01 | 501 | 525 | 496 | 505 | 130,500 |
2014/07/31 | 541 | 576 | 505 | 512 | 291,500 |
2014/07/30 | 562 | 566 | 532 | 539 | 216,000 |
2014/07/29 | 524 | 586 | 522 | 572 | 656,300 |
2014/07/28 | 512 | 525 | 505 | 519 | 173,500 |
2014/07/25 | 507 | 514 | 505 | 511 | 80,700 |
2014/07/24 | 509 | 515 | 504 | 509 | 145,300 |
2014/07/23 | 499 | 509 | 498 | 509 | 136,000 |
2014/07/22 | 480 | 496 | 480 | 496 | 53,600 |
2014/07/18 | 475 | 480 | 471 | 479 | 44,800 |
2014/07/17 | 498 | 498 | 480 | 484 | 52,700 |
2014/07/16 | 498 | 498 | 484 | 492 | 33,500 |
2014/07/15 | 497 | 508 | 496 | 496 | 73,300 |
2014/07/14 | 482 | 498 | 482 | 493 | 59,300 |
2014/07/11 | 481 | 489 | 468 | 480 | 100,700 |
2014/07/10 | 483 | 501 | 475 | 488 | 178,800 |
2014/07/09 | 470 | 477 | 459 | 472 | 128,100 |
2014/07/08 | 490 | 503 | 480 | 482 | 164,600 |
2014/07/07 | 505 | 518 | 493 | 510 | 403,700 |
2014/07/04 | 469 | 502 | 465 | 499 | 864,000 |
2014/07/03 | 438 | 473 | 435 | 469 | 535,900 |
2014/07/02 | 435 | 436 | 429 | 436 | 90,600 |
2014/07/01 | 419 | 435 | 417 | 434 | 154,100 |
2014/06/30 | 412 | 417 | 407 | 417 | 46,800 |
2014/06/27 | 419 | 419 | 403 | 407 | 73,500 |
2014/06/26 | 420 | 420 | 416 | 417 | 34,000 |
2014/06/25 | 418 | 421 | 414 | 419 | 58,500 |
2014/06/24 | 404 | 417 | 404 | 414 | 51,900 |
2014/06/23 | 406 | 412 | 406 | 407 | 26,900 |
2014/06/20 | 420 | 420 | 412 | 413 | 40,500 |
2014/06/19 | 413 | 421 | 413 | 419 | 69,200 |
2014/06/18 | 411 | 421 | 410 | 416 | 63,000 |
2014/06/17 | 422 | 422 | 415 | 416 | 44,900 |
2014/06/16 | 425 | 430 | 413 | 423 | 76,000 |
2014/06/13 | 402 | 411 | 398 | 411 | 124,700 |
2014/06/12 | 395 | 397 | 389 | 395 | 34,300 |
2014/06/11 | 394 | 402 | 387 | 395 | 36,100 |
2014/06/10 | 404 | 404 | 391 | 391 | 23,900 |
2014/06/09 | 408 | 409 | 401 | 403 | 42,200 |
2014/06/06 | 393 | 400 | 389 | 400 | 49,200 |
2014/06/05 | 393 | 396 | 390 | 393 | 45,000 |
2014/06/04 | 391 | 391 | 385 | 391 | 30,800 |
2014/06/03 | 385 | 396 | 385 | 390 | 101,700 |
2014/06/02 | 381 | 382 | 374 | 378 | 30,300 |
2014/05/30 | 383 | 385 | 372 | 372 | 45,200 |
2014/05/29 | 381 | 381 | 372 | 378 | 28,900 |
2014/05/28 | 384 | 385 | 372 | 377 | 52,500 |
2014/05/27 | 374 | 387 | 372 | 380 | 65,600 |
2014/05/26 | 363 | 375 | 362 | 372 | 79,900 |
2014/05/23 | 359 | 362 | 357 | 362 | 38,200 |
2014/05/22 | 354 | 363 | 351 | 358 | 57,700 |
2014/05/21 | 350 | 365 | 348 | 357 | 82,600 |
2014/05/20 | 351 | 355 | 349 | 351 | 27,900 |
2014/05/19 | 362 | 365 | 351 | 351 | 47,400 |
2014/05/16 | 355 | 358 | 349 | 354 | 30,400 |
2014/05/15 | 351 | 360 | 351 | 360 | 21,100 |
2014/05/14 | 357 | 360 | 348 | 357 | 36,600 |
2014/05/13 | 358 | 361 | 353 | 357 | 48,400 |
2014/05/12 | 363 | 363 | 352 | 354 | 92,500 |
2014/05/09 | 361 | 365 | 361 | 365 | 14,000 |
2014/05/08 | 360 | 364 | 358 | 363 | 25,300 |
2014/05/07 | 365 | 366 | 356 | 360 | 48,800 |
2014/05/02 | 363 | 366 | 362 | 362 | 24,000 |
2014/05/01 | 357 | 366 | 356 | 364 | 39,000 |
2014/04/30 | 360 | 362 | 357 | 359 | 57,300 |
2014/04/28 | 363 | 364 | 360 | 361 | 49,000 |
2014/04/25 | 365 | 369 | 364 | 365 | 38,200 |
2014/04/24 | 362 | 369 | 360 | 364 | 120,700 |
2014/04/23 | 364 | 366 | 358 | 362 | 76,600 |
2014/04/22 | 370 | 378 | 361 | 362 | 127,200 |
2014/04/21 | 363 | 380 | 359 | 373 | 238,700 |
2014/04/18 | 361 | 363 | 356 | 363 | 111,200 |
2014/04/17 | 364 | 368 | 358 | 359 | 182,800 |
2014/04/16 | 359 | 365 | 357 | 360 | 311,100 |
2014/04/15 | 365 | 370 | 358 | 358 | 116,700 |
2014/04/14 | 365 | 371 | 360 | 360 | 84,400 |
2014/04/11 | 363 | 376 | 356 | 371 | 58,100 |
2014/04/10 | 380 | 382 | 361 | 375 | 111,200 |
2014/04/09 | 381 | 390 | 373 | 373 | 102,800 |
2014/04/08 | 384 | 384 | 372 | 379 | 87,500 |
2014/04/07 | 387 | 407 | 385 | 390 | 119,600 |
2014/04/04 | 436 | 453 | 398 | 400 | 490,200 |
2014/04/03 | 393 | 412 | 387 | 412 | 187,600 |
2014/04/02 | 361 | 410 | 360 | 379 | 164,800 |
2014/04/01 | 359 | 370 | 355 | 355 | 115,300 |
2014/03/31 | 363 | 365 | 353 | 357 | 93,600 |
2014/03/28 | 361 | 370 | 360 | 363 | 62,700 |
2014/03/27 | 365 | 366 | 362 | 364 | 12,400 |
2014/03/26 | 366 | 368 | 361 | 363 | 31,500 |
2014/03/25 | 365 | 371 | 364 | 365 | 18,500 |
2014/03/24 | 365 | 376 | 365 | 366 | 14,100 |
2014/03/20 | 373 | 378 | 367 | 368 | 36,500 |
2014/03/19 | 381 | 385 | 377 | 379 | 19,200 |
2014/03/18 | 384 | 391 | 380 | 380 | 17,200 |
2014/03/17 | 391 | 393 | 380 | 381 | 12,600 |
2014/03/14 | 400 | 408 | 389 | 391 | 40,900 |
2014/03/13 | 408 | 413 | 408 | 410 | 6,100 |
2014/03/12 | 411 | 416 | 406 | 408 | 11,200 |
2014/03/11 | 414 | 416 | 411 | 412 | 10,200 |
2014/03/10 | 415 | 425 | 415 | 417 | 9,200 |
2014/03/07 | 415 | 419 | 413 | 415 | 11,800 |
2014/03/06 | 415 | 422 | 411 | 417 | 10,500 |
2014/03/05 | 425 | 427 | 420 | 420 | 6,200 |
2014/03/04 | 417 | 421 | 417 | 420 | 5,000 |
2014/03/03 | 419 | 421 | 411 | 417 | 14,500 |
2014/02/28 | 432 | 432 | 425 | 429 | 10,600 |
2014/02/27 | 438 | 438 | 425 | 431 | 20,900 |
2014/02/26 | 439 | 439 | 431 | 437 | 5,900 |
2014/02/25 | 432 | 447 | 432 | 440 | 20,500 |
2014/02/24 | 434 | 444 | 428 | 440 | 26,800 |
2014/02/21 | 418 | 428 | 418 | 427 | 15,800 |
2014/02/20 | 430 | 430 | 412 | 419 | 32,300 |
2014/02/19 | 430 | 430 | 421 | 422 | 3,300 |
2014/02/18 | 414 | 435 | 414 | 425 | 8,100 |
2014/02/17 | 417 | 417 | 410 | 414 | 7,500 |
2014/02/14 | 420 | 420 | 411 | 418 | 6,900 |
2014/02/13 | 414 | 424 | 414 | 416 | 13,700 |
2014/02/12 | 428 | 428 | 412 | 422 | 17,300 |
2014/02/10 | 421 | 425 | 414 | 421 | 10,800 |
2014/02/07 | 420 | 428 | 400 | 406 | 41,100 |
2014/02/06 | 376 | 404 | 376 | 397 | 20,800 |
2014/02/05 | 395 | 400 | 375 | 381 | 68,400 |
2014/02/04 | 402 | 404 | 363 | 379 | 96,400 |
2014/02/03 | 431 | 438 | 425 | 428 | 28,500 |
2014/01/31 | 450 | 450 | 427 | 437 | 56,100 |
2014/01/30 | 447 | 447 | 438 | 442 | 36,100 |
2014/01/29 | 450 | 450 | 440 | 448 | 28,100 |
2014/01/28 | 440 | 453 | 440 | 443 | 37,300 |
2014/01/27 | 444 | 449 | 440 | 446 | 44,600 |
2014/01/24 | 448 | 455 | 448 | 455 | 26,900 |
2014/01/23 | 463 | 463 | 455 | 456 | 30,400 |
2014/01/22 | 460 | 462 | 452 | 462 | 19,300 |
2014/01/21 | 465 | 476 | 449 | 456 | 54,300 |
2014/01/20 | 471 | 474 | 463 | 466 | 30,700 |
2014/01/17 | 467 | 479 | 458 | 479 | 57,600 |
2014/01/16 | 454 | 468 | 450 | 468 | 98,700 |
2014/01/15 | 460 | 463 | 450 | 451 | 104,600 |
2014/01/14 | 443 | 450 | 438 | 444 | 29,300 |
2014/01/10 | 453 | 453 | 433 | 453 | 119,500 |
2014/01/09 | 495 | 505 | 441 | 448 | 401,500 |
2014/01/08 | 475 | 493 | 475 | 492 | 164,400 |
2014/01/07 | 478 | 479 | 461 | 469 | 50,600 |
2014/01/06 | 466 | 475 | 461 | 474 | 84,700 |