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 |
---|---|---|---|---|---|
2016/12/30 | 848 | 862 | 837 | 840 | 360,000 |
2016/12/29 | 817 | 837 | 811 | 819 | 236,900 |
2016/12/28 | 805 | 842 | 805 | 831 | 455,400 |
2016/12/27 | 792 | 806 | 777 | 802 | 623,600 |
2016/12/26 | 753 | 791 | 752 | 780 | 282,700 |
2016/12/22 | 758 | 768 | 750 | 753 | 98,700 |
2016/12/21 | 763 | 776 | 749 | 762 | 236,000 |
2016/12/20 | 731 | 755 | 729 | 746 | 249,900 |
2016/12/19 | 720 | 727 | 715 | 726 | 85,300 |
2016/12/16 | 728 | 732 | 715 | 720 | 120,200 |
2016/12/15 | 712 | 735 | 706 | 728 | 153,400 |
2016/12/14 | 716 | 721 | 706 | 707 | 76,000 |
2016/12/13 | 707 | 716 | 703 | 716 | 48,900 |
2016/12/12 | 714 | 735 | 705 | 719 | 154,200 |
2016/12/09 | 697 | 714 | 694 | 714 | 134,600 |
2016/12/08 | 695 | 697 | 682 | 697 | 72,500 |
2016/12/07 | 686 | 696 | 681 | 689 | 107,400 |
2016/12/06 | 689 | 691 | 678 | 681 | 85,400 |
2016/12/05 | 693 | 695 | 670 | 684 | 143,100 |
2016/12/02 | 715 | 720 | 685 | 704 | 317,400 |
2016/12/01 | 726 | 734 | 707 | 730 | 288,900 |
2016/11/30 | 721 | 730 | 709 | 718 | 106,800 |
2016/11/29 | 707 | 742 | 704 | 731 | 402,800 |
2016/11/28 | 702 | 712 | 696 | 705 | 100,800 |
2016/11/25 | 725 | 729 | 700 | 708 | 116,400 |
2016/11/24 | 735 | 742 | 718 | 721 | 134,500 |
2016/11/22 | 714 | 732 | 710 | 730 | 193,400 |
2016/11/21 | 705 | 727 | 698 | 720 | 166,900 |
2016/11/18 | 716 | 716 | 696 | 705 | 87,900 |
2016/11/17 | 707 | 719 | 699 | 704 | 122,700 |
2016/11/16 | 678 | 720 | 675 | 715 | 178,400 |
2016/11/15 | 683 | 685 | 671 | 678 | 48,800 |
2016/11/14 | 678 | 694 | 670 | 689 | 50,500 |
2016/11/11 | 712 | 715 | 676 | 685 | 145,200 |
2016/11/10 | 704 | 722 | 699 | 710 | 127,900 |
2016/11/09 | 718 | 719 | 654 | 671 | 253,100 |
2016/11/08 | 720 | 725 | 709 | 717 | 71,900 |
2016/11/07 | 701 | 721 | 701 | 716 | 71,600 |
2016/11/04 | 699 | 701 | 682 | 691 | 128,800 |
2016/11/02 | 738 | 738 | 712 | 714 | 137,700 |
2016/11/01 | 747 | 749 | 736 | 742 | 72,300 |
2016/10/31 | 747 | 758 | 745 | 752 | 58,400 |
2016/10/28 | 768 | 769 | 744 | 755 | 209,300 |
2016/10/27 | 775 | 778 | 763 | 768 | 85,000 |
2016/10/26 | 758 | 776 | 756 | 775 | 100,500 |
2016/10/25 | 791 | 794 | 757 | 762 | 180,800 |
2016/10/24 | 790 | 799 | 782 | 788 | 144,400 |
2016/10/21 | 783 | 811 | 782 | 786 | 355,400 |
2016/10/20 | 801 | 803 | 775 | 785 | 210,400 |
2016/10/19 | 755 | 804 | 755 | 798 | 375,600 |
2016/10/18 | 766 | 767 | 741 | 754 | 242,900 |
2016/10/17 | 758 | 775 | 751 | 767 | 239,800 |
2016/10/14 | 756 | 765 | 739 | 743 | 148,800 |
2016/10/13 | 741 | 753 | 731 | 744 | 152,500 |
2016/10/12 | 772 | 778 | 739 | 741 | 265,200 |
2016/10/11 | 780 | 795 | 777 | 780 | 166,500 |
2016/10/07 | 787 | 801 | 762 | 770 | 542,000 |
2016/10/06 | 798 | 820 | 781 | 812 | 389,600 |
2016/10/05 | 814 | 826 | 803 | 808 | 175,500 |
2016/10/04 | 808 | 830 | 803 | 818 | 144,200 |
2016/10/03 | 807 | 833 | 806 | 812 | 277,800 |
2016/09/30 | 816 | 836 | 804 | 816 | 408,900 |
2016/09/29 | 850 | 854 | 811 | 839 | 1,009,800 |
2016/09/28 | 810 | 854 | 809 | 847 | 504,800 |
2016/09/27 | 802 | 821 | 789 | 816 | 237,200 |
2016/09/26 | 816 | 829 | 808 | 810 | 209,700 |
2016/09/23 | 784 | 825 | 784 | 816 | 239,700 |
2016/09/21 | 790 | 802 | 780 | 791 | 115,700 |
2016/09/20 | 780 | 812 | 770 | 788 | 204,400 |
2016/09/16 | 778 | 782 | 756 | 775 | 228,500 |
2016/09/15 | 799 | 813 | 772 | 778 | 229,700 |
2016/09/14 | 854 | 862 | 787 | 803 | 578,300 |
2016/09/13 | 794 | 845 | 789 | 840 | 648,700 |
2016/09/12 | 790 | 807 | 781 | 784 | 224,300 |
2016/09/09 | 793 | 811 | 791 | 801 | 223,900 |
2016/09/08 | 817 | 817 | 791 | 799 | 282,400 |
2016/09/07 | 805 | 817 | 784 | 816 | 430,900 |
2016/09/06 | 834 | 834 | 795 | 805 | 356,600 |
2016/09/05 | 795 | 830 | 786 | 815 | 518,300 |
2016/09/02 | 819 | 824 | 786 | 800 | 566,900 |
2016/09/01 | 780 | 840 | 776 | 830 | 951,700 |
2016/08/31 | 820 | 825 | 742 | 766 | 936,300 |
2016/08/30 | 725 | 820 | 716 | 779 | 1,468,100 |
2016/08/29 | 725 | 735 | 700 | 714 | 433,400 |
2016/08/26 | 701 | 728 | 672 | 725 | 530,600 |
2016/08/25 | 708 | 739 | 688 | 704 | 1,632,700 |
2016/08/24 | 635 | 662 | 635 | 648 | 271,200 |
2016/08/23 | 635 | 656 | 622 | 634 | 228,100 |
2016/08/22 | 683 | 683 | 631 | 642 | 387,300 |
2016/08/19 | 622 | 686 | 613 | 644 | 657,600 |
2016/08/18 | 650 | 662 | 625 | 632 | 176,700 |
2016/08/17 | 646 | 674 | 646 | 658 | 146,900 |
2016/08/16 | 662 | 671 | 644 | 656 | 289,200 |
2016/08/15 | 700 | 709 | 659 | 666 | 309,000 |
2016/08/12 | 660 | 693 | 651 | 693 | 266,100 |
2016/08/10 | 666 | 699 | 656 | 666 | 390,900 |
2016/08/09 | 674 | 678 | 650 | 656 | 271,000 |
2016/08/08 | 709 | 715 | 671 | 674 | 652,300 |
2016/08/05 | 660 | 703 | 647 | 689 | 1,402,800 |
2016/08/04 | 613 | 645 | 610 | 645 | 355,100 |
2016/08/03 | 636 | 637 | 603 | 605 | 271,900 |
2016/08/02 | 646 | 665 | 627 | 643 | 663,100 |
2016/08/01 | 569 | 660 | 568 | 637 | 767,300 |
2016/07/29 | 564 | 577 | 532 | 572 | 146,800 |
2016/07/28 | 569 | 577 | 561 | 565 | 92,100 |
2016/07/27 | 586 | 586 | 566 | 567 | 115,400 |
2016/07/26 | 591 | 595 | 572 | 576 | 173,500 |
2016/07/25 | 601 | 618 | 587 | 601 | 197,000 |
2016/07/22 | 584 | 617 | 571 | 617 | 263,500 |
2016/07/21 | 592 | 602 | 571 | 594 | 152,400 |
2016/07/20 | 560 | 586 | 555 | 582 | 159,900 |
2016/07/19 | 578 | 585 | 551 | 564 | 271,900 |
2016/07/15 | 618 | 624 | 590 | 598 | 277,500 |
2016/07/14 | 590 | 629 | 578 | 618 | 486,700 |
2016/07/13 | 612 | 637 | 592 | 600 | 663,000 |
2016/07/12 | 565 | 635 | 550 | 613 | 631,100 |
2016/07/11 | 579 | 585 | 544 | 556 | 584,900 |
2016/07/08 | 541 | 611 | 535 | 562 | 2,011,400 |
2016/07/07 | 590 | 603 | 498 | 511 | 1,020,600 |
2016/07/06 | 566 | 598 | 542 | 598 | 398,500 |
2016/07/05 | 550 | 570 | 532 | 566 | 226,500 |
2016/07/04 | 555 | 604 | 537 | 562 | 383,900 |
2016/07/01 | 569 | 585 | 528 | 546 | 389,300 |
2016/06/30 | 508 | 565 | 505 | 559 | 405,600 |
2016/06/29 | 510 | 514 | 495 | 503 | 123,300 |
2016/06/28 | 481 | 510 | 469 | 507 | 268,500 |
2016/06/27 | 442 | 497 | 425 | 491 | 285,200 |
2016/06/24 | 458 | 468 | 408 | 418 | 262,500 |
2016/06/23 | 455 | 467 | 454 | 464 | 52,400 |
2016/06/22 | 454 | 476 | 446 | 459 | 120,300 |
2016/06/21 | 455 | 466 | 451 | 452 | 124,300 |
2016/06/20 | 484 | 495 | 466 | 468 | 104,000 |
2016/06/17 | 444 | 480 | 442 | 476 | 155,200 |
2016/06/16 | 476 | 482 | 441 | 444 | 313,500 |
2016/06/15 | 459 | 522 | 441 | 510 | 499,300 |
2016/06/14 | 460 | 505 | 445 | 452 | 307,000 |
2016/06/13 | 473 | 474 | 459 | 459 | 45,200 |
2016/06/10 | 478 | 485 | 474 | 476 | 35,900 |
2016/06/09 | 481 | 483 | 479 | 480 | 14,400 |
2016/06/08 | 493 | 493 | 476 | 480 | 36,400 |
2016/06/07 | 484 | 492 | 482 | 487 | 14,700 |
2016/06/06 | 490 | 491 | 479 | 484 | 38,400 |
2016/06/03 | 485 | 498 | 485 | 498 | 9,400 |
2016/06/02 | 493 | 506 | 485 | 485 | 36,400 |
2016/06/01 | 491 | 497 | 491 | 493 | 23,200 |
2016/05/31 | 501 | 504 | 496 | 500 | 16,200 |
2016/05/30 | 495 | 507 | 490 | 504 | 31,600 |
2016/05/27 | 504 | 507 | 495 | 495 | 32,200 |
2016/05/26 | 509 | 518 | 503 | 510 | 79,100 |
2016/05/25 | 509 | 518 | 506 | 513 | 71,800 |
2016/05/24 | 503 | 508 | 500 | 506 | 36,300 |
2016/05/23 | 499 | 504 | 494 | 503 | 35,800 |
2016/05/20 | 492 | 506 | 490 | 500 | 48,700 |
2016/05/19 | 483 | 495 | 483 | 495 | 61,500 |
2016/05/18 | 470 | 484 | 469 | 478 | 46,700 |
2016/05/17 | 473 | 482 | 462 | 476 | 108,000 |
2016/05/16 | 508 | 509 | 467 | 479 | 151,500 |
2016/05/13 | 500 | 517 | 500 | 510 | 71,500 |
2016/05/12 | 501 | 508 | 490 | 503 | 89,800 |
2016/05/11 | 516 | 525 | 508 | 508 | 56,700 |
2016/05/10 | 530 | 538 | 508 | 515 | 160,400 |
2016/05/09 | 501 | 518 | 498 | 514 | 147,000 |
2016/05/06 | 501 | 502 | 491 | 496 | 35,500 |
2016/05/02 | 491 | 503 | 481 | 498 | 66,600 |
2016/04/28 | 509 | 513 | 496 | 506 | 94,900 |
2016/04/27 | 480 | 508 | 475 | 501 | 136,800 |
2016/04/26 | 502 | 510 | 462 | 472 | 154,000 |
2016/04/25 | 500 | 516 | 496 | 505 | 169,300 |
2016/04/22 | 490 | 500 | 490 | 495 | 93,300 |
2016/04/21 | 481 | 490 | 476 | 489 | 89,700 |
2016/04/20 | 483 | 484 | 473 | 475 | 37,200 |
2016/04/19 | 465 | 478 | 460 | 475 | 59,600 |
2016/04/18 | 466 | 466 | 457 | 457 | 41,100 |
2016/04/15 | 469 | 469 | 462 | 465 | 23,000 |
2016/04/14 | 463 | 466 | 457 | 461 | 81,900 |
2016/04/13 | 443 | 447 | 434 | 447 | 43,800 |
2016/04/12 | 433 | 443 | 433 | 435 | 71,700 |
2016/04/11 | 460 | 460 | 433 | 435 | 151,800 |
2016/04/08 | 483 | 483 | 445 | 468 | 182,100 |
2016/04/07 | 480 | 517 | 480 | 499 | 472,100 |
2016/04/06 | 453 | 477 | 453 | 477 | 21,500 |
2016/04/05 | 472 | 479 | 458 | 459 | 62,400 |
2016/04/04 | 491 | 492 | 476 | 480 | 36,500 |
2016/04/01 | 507 | 514 | 483 | 484 | 119,700 |
2016/03/31 | 503 | 517 | 490 | 517 | 107,900 |
2016/03/30 | 468 | 509 | 468 | 508 | 124,500 |
2016/03/29 | 452 | 468 | 452 | 467 | 22,000 |
2016/03/28 | 461 | 461 | 452 | 456 | 8,800 |
2016/03/25 | 464 | 465 | 448 | 458 | 46,900 |
2016/03/24 | 461 | 465 | 456 | 458 | 13,500 |
2016/03/23 | 456 | 470 | 452 | 468 | 27,700 |
2016/03/22 | 463 | 465 | 451 | 455 | 22,800 |
2016/03/18 | 454 | 467 | 452 | 460 | 27,800 |
2016/03/17 | 442 | 462 | 441 | 460 | 68,500 |
2016/03/16 | 432 | 444 | 432 | 437 | 29,500 |
2016/03/15 | 437 | 446 | 435 | 437 | 29,300 |
2016/03/14 | 434 | 447 | 430 | 433 | 44,800 |
2016/03/11 | 422 | 431 | 421 | 426 | 22,800 |
2016/03/10 | 421 | 432 | 417 | 432 | 48,600 |
2016/03/09 | 424 | 430 | 410 | 413 | 55,900 |
2016/03/08 | 433 | 434 | 413 | 423 | 88,700 |
2016/03/07 | 441 | 450 | 431 | 435 | 63,000 |
2016/03/04 | 415 | 445 | 415 | 437 | 133,600 |
2016/03/03 | 409 | 419 | 409 | 417 | 105,600 |
2016/03/02 | 409 | 414 | 404 | 408 | 83,000 |
2016/03/01 | 409 | 409 | 403 | 404 | 63,900 |
2016/02/29 | 409 | 417 | 403 | 414 | 87,300 |
2016/02/26 | 414 | 414 | 403 | 409 | 50,000 |
2016/02/25 | 418 | 418 | 404 | 409 | 46,400 |
2016/02/24 | 408 | 419 | 406 | 410 | 36,200 |
2016/02/23 | 409 | 422 | 405 | 409 | 75,300 |
2016/02/22 | 418 | 427 | 403 | 409 | 77,800 |
2016/02/19 | 401 | 421 | 395 | 399 | 44,900 |
2016/02/18 | 407 | 419 | 406 | 406 | 46,700 |
2016/02/17 | 394 | 415 | 393 | 406 | 60,700 |
2016/02/16 | 387 | 389 | 372 | 389 | 45,500 |
2016/02/15 | 381 | 384 | 364 | 379 | 66,400 |
2016/02/12 | 355 | 380 | 350 | 354 | 152,300 |
2016/02/10 | 426 | 427 | 399 | 403 | 96,900 |
2016/02/09 | 435 | 438 | 407 | 425 | 83,000 |
2016/02/08 | 457 | 460 | 420 | 448 | 66,600 |
2016/02/05 | 467 | 475 | 453 | 458 | 39,400 |
2016/02/04 | 490 | 500 | 475 | 475 | 50,000 |
2016/02/03 | 500 | 509 | 493 | 500 | 61,600 |
2016/02/02 | 503 | 513 | 498 | 504 | 63,400 |
2016/02/01 | 503 | 509 | 496 | 498 | 54,300 |
2016/01/29 | 495 | 510 | 481 | 495 | 78,000 |
2016/01/28 | 481 | 495 | 481 | 489 | 39,700 |
2016/01/27 | 487 | 490 | 475 | 486 | 36,500 |
2016/01/26 | 474 | 483 | 465 | 471 | 29,000 |
2016/01/25 | 471 | 490 | 465 | 474 | 59,100 |
2016/01/22 | 480 | 480 | 467 | 473 | 48,600 |
2016/01/21 | 456 | 489 | 443 | 448 | 148,300 |
2016/01/20 | 483 | 490 | 444 | 448 | 93,300 |
2016/01/19 | 481 | 500 | 479 | 485 | 44,900 |
2016/01/18 | 480 | 497 | 471 | 480 | 71,500 |
2016/01/15 | 505 | 529 | 493 | 500 | 114,500 |
2016/01/14 | 500 | 522 | 483 | 507 | 132,200 |
2016/01/13 | 518 | 524 | 512 | 516 | 81,100 |
2016/01/12 | 536 | 549 | 474 | 518 | 253,000 |
2016/01/08 | 541 | 580 | 516 | 555 | 285,000 |
2016/01/07 | 602 | 630 | 542 | 570 | 360,200 |
2016/01/06 | 667 | 669 | 610 | 612 | 257,000 |
2016/01/05 | 632 | 668 | 620 | 667 | 374,900 |
2016/01/04 | 600 | 630 | 600 | 625 | 147,400 |