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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,165 | 1,189 | 1,157 | 1,166 | 227,100 |
| 2017/12/28 | 1,166 | 1,166 | 1,145 | 1,160 | 118,400 |
| 2017/12/27 | 1,138 | 1,179 | 1,133 | 1,162 | 168,900 |
| 2017/12/26 | 1,127 | 1,140 | 1,122 | 1,123 | 117,400 |
| 2017/12/25 | 1,140 | 1,140 | 1,125 | 1,129 | 88,800 |
| 2017/12/22 | 1,139 | 1,151 | 1,135 | 1,142 | 130,500 |
| 2017/12/21 | 1,137 | 1,146 | 1,132 | 1,146 | 70,800 |
| 2017/12/20 | 1,168 | 1,168 | 1,136 | 1,140 | 145,700 |
| 2017/12/19 | 1,144 | 1,175 | 1,143 | 1,173 | 126,800 |
| 2017/12/18 | 1,133 | 1,154 | 1,128 | 1,142 | 125,700 |
| 2017/12/15 | 1,142 | 1,144 | 1,120 | 1,132 | 118,100 |
| 2017/12/14 | 1,127 | 1,161 | 1,127 | 1,152 | 89,200 |
| 2017/12/13 | 1,147 | 1,151 | 1,131 | 1,139 | 90,700 |
| 2017/12/12 | 1,145 | 1,167 | 1,143 | 1,152 | 78,100 |
| 2017/12/11 | 1,165 | 1,172 | 1,143 | 1,146 | 100,800 |
| 2017/12/08 | 1,128 | 1,159 | 1,128 | 1,158 | 93,100 |
| 2017/12/07 | 1,107 | 1,135 | 1,107 | 1,132 | 94,700 |
| 2017/12/06 | 1,127 | 1,136 | 1,108 | 1,111 | 130,200 |
| 2017/12/05 | 1,152 | 1,153 | 1,128 | 1,129 | 82,400 |
| 2017/12/04 | 1,169 | 1,182 | 1,151 | 1,153 | 114,800 |
| 2017/12/01 | 1,163 | 1,175 | 1,152 | 1,171 | 107,600 |
| 2017/11/30 | 1,176 | 1,176 | 1,150 | 1,161 | 81,900 |
| 2017/11/29 | 1,167 | 1,181 | 1,158 | 1,168 | 134,800 |
| 2017/11/28 | 1,186 | 1,186 | 1,151 | 1,175 | 107,700 |
| 2017/11/27 | 1,200 | 1,202 | 1,177 | 1,178 | 100,100 |
| 2017/11/24 | 1,182 | 1,207 | 1,170 | 1,192 | 305,800 |
| 2017/11/22 | 1,189 | 1,196 | 1,176 | 1,179 | 169,800 |
| 2017/11/21 | 1,186 | 1,191 | 1,164 | 1,185 | 247,600 |
| 2017/11/20 | 1,168 | 1,178 | 1,149 | 1,175 | 214,900 |
| 2017/11/17 | 1,123 | 1,164 | 1,114 | 1,157 | 287,200 |
| 2017/11/16 | 1,085 | 1,117 | 1,083 | 1,112 | 116,000 |
| 2017/11/15 | 1,104 | 1,124 | 1,078 | 1,090 | 209,300 |
| 2017/11/14 | 1,105 | 1,115 | 1,101 | 1,101 | 147,400 |
| 2017/11/13 | 1,114 | 1,121 | 1,101 | 1,111 | 159,600 |
| 2017/11/10 | 1,113 | 1,141 | 1,113 | 1,120 | 115,900 |
| 2017/11/09 | 1,148 | 1,161 | 1,114 | 1,138 | 231,000 |
| 2017/11/08 | 1,150 | 1,151 | 1,134 | 1,140 | 138,600 |
| 2017/11/07 | 1,138 | 1,157 | 1,129 | 1,151 | 147,300 |
| 2017/11/06 | 1,172 | 1,188 | 1,144 | 1,144 | 218,900 |
| 2017/11/02 | 1,178 | 1,190 | 1,156 | 1,168 | 361,600 |
| 2017/11/01 | 1,157 | 1,173 | 1,146 | 1,169 | 260,800 |
| 2017/10/31 | 1,155 | 1,161 | 1,137 | 1,148 | 184,400 |
| 2017/10/30 | 1,142 | 1,162 | 1,141 | 1,153 | 183,500 |
| 2017/10/27 | 1,129 | 1,144 | 1,121 | 1,141 | 174,800 |
| 2017/10/26 | 1,114 | 1,132 | 1,114 | 1,120 | 123,900 |
| 2017/10/25 | 1,128 | 1,132 | 1,111 | 1,115 | 154,900 |
| 2017/10/24 | 1,123 | 1,129 | 1,112 | 1,124 | 162,100 |
| 2017/10/23 | 1,129 | 1,135 | 1,113 | 1,122 | 165,200 |
| 2017/10/20 | 1,113 | 1,133 | 1,112 | 1,118 | 180,900 |
| 2017/10/19 | 1,150 | 1,150 | 1,115 | 1,121 | 252,800 |
| 2017/10/18 | 1,182 | 1,182 | 1,139 | 1,143 | 326,800 |
| 2017/10/17 | 1,161 | 1,191 | 1,161 | 1,172 | 599,700 |
| 2017/10/16 | 1,120 | 1,170 | 1,119 | 1,162 | 574,600 |
| 2017/10/13 | 1,139 | 1,139 | 1,103 | 1,114 | 553,900 |
| 2017/10/12 | 1,134 | 1,143 | 1,118 | 1,125 | 855,100 |
| 2017/10/11 | 1,124 | 1,128 | 1,081 | 1,086 | 487,900 |
| 2017/10/10 | 1,110 | 1,124 | 1,096 | 1,116 | 373,200 |
| 2017/10/06 | 1,166 | 1,166 | 1,094 | 1,102 | 1,001,200 |
| 2017/10/05 | 1,179 | 1,212 | 1,158 | 1,164 | 788,200 |
| 2017/10/04 | 1,185 | 1,188 | 1,162 | 1,170 | 359,900 |
| 2017/10/03 | 1,176 | 1,185 | 1,157 | 1,174 | 373,300 |
| 2017/10/02 | 1,200 | 1,210 | 1,169 | 1,176 | 518,800 |
| 2017/09/29 | 1,225 | 1,235 | 1,183 | 1,197 | 1,060,000 |
| 2017/09/28 | 1,396 | 1,398 | 1,200 | 1,201 | 1,718,200 |
| 2017/09/27 | 1,400 | 1,433 | 1,354 | 1,382 | 585,000 |
| 2017/09/26 | 1,342 | 1,444 | 1,339 | 1,409 | 817,600 |
| 2017/09/25 | 1,312 | 1,345 | 1,312 | 1,336 | 241,900 |
| 2017/09/22 | 1,314 | 1,333 | 1,267 | 1,308 | 384,000 |
| 2017/09/21 | 1,315 | 1,331 | 1,283 | 1,325 | 389,900 |
| 2017/09/20 | 1,304 | 1,317 | 1,271 | 1,301 | 346,300 |
| 2017/09/19 | 1,245 | 1,291 | 1,243 | 1,274 | 363,500 |
| 2017/09/15 | 1,189 | 1,229 | 1,189 | 1,201 | 141,700 |
| 2017/09/14 | 1,230 | 1,230 | 1,187 | 1,207 | 175,200 |
| 2017/09/13 | 1,235 | 1,236 | 1,205 | 1,222 | 117,000 |
| 2017/09/12 | 1,200 | 1,220 | 1,193 | 1,220 | 111,800 |
| 2017/09/11 | 1,200 | 1,212 | 1,181 | 1,196 | 138,000 |
| 2017/09/08 | 1,183 | 1,200 | 1,171 | 1,173 | 94,900 |
| 2017/09/07 | 1,195 | 1,210 | 1,177 | 1,189 | 132,900 |
| 2017/09/06 | 1,159 | 1,199 | 1,155 | 1,183 | 209,900 |
| 2017/09/05 | 1,230 | 1,230 | 1,150 | 1,177 | 244,300 |
| 2017/09/04 | 1,267 | 1,275 | 1,217 | 1,230 | 298,800 |
| 2017/09/01 | 1,282 | 1,287 | 1,268 | 1,280 | 150,000 |
| 2017/08/31 | 1,314 | 1,314 | 1,274 | 1,292 | 162,500 |
| 2017/08/30 | 1,366 | 1,367 | 1,277 | 1,304 | 376,000 |
| 2017/08/29 | 1,315 | 1,354 | 1,306 | 1,354 | 208,600 |
| 2017/08/28 | 1,319 | 1,334 | 1,313 | 1,323 | 93,500 |
| 2017/08/25 | 1,322 | 1,336 | 1,295 | 1,305 | 118,900 |
| 2017/08/24 | 1,285 | 1,360 | 1,285 | 1,324 | 259,200 |
| 2017/08/23 | 1,325 | 1,326 | 1,284 | 1,289 | 132,600 |
| 2017/08/22 | 1,277 | 1,304 | 1,271 | 1,300 | 101,200 |
| 2017/08/21 | 1,255 | 1,292 | 1,249 | 1,275 | 204,700 |
| 2017/08/18 | 1,261 | 1,279 | 1,239 | 1,245 | 107,100 |
| 2017/08/17 | 1,306 | 1,336 | 1,275 | 1,286 | 104,300 |
| 2017/08/16 | 1,266 | 1,312 | 1,265 | 1,295 | 99,100 |
| 2017/08/15 | 1,276 | 1,289 | 1,258 | 1,269 | 77,200 |
| 2017/08/14 | 1,246 | 1,257 | 1,226 | 1,250 | 91,100 |
| 2017/08/10 | 1,258 | 1,294 | 1,239 | 1,261 | 89,200 |
| 2017/08/09 | 1,300 | 1,329 | 1,262 | 1,272 | 204,900 |
| 2017/08/08 | 1,332 | 1,336 | 1,284 | 1,320 | 209,700 |
| 2017/08/07 | 1,300 | 1,340 | 1,288 | 1,332 | 254,500 |
| 2017/08/04 | 1,262 | 1,320 | 1,257 | 1,286 | 145,700 |
| 2017/08/03 | 1,281 | 1,287 | 1,229 | 1,280 | 255,700 |
| 2017/08/02 | 1,305 | 1,333 | 1,266 | 1,299 | 372,000 |
| 2017/08/01 | 1,375 | 1,375 | 1,256 | 1,304 | 445,400 |
| 2017/07/31 | 1,400 | 1,400 | 1,341 | 1,364 | 313,100 |
| 2017/07/28 | 1,425 | 1,438 | 1,401 | 1,409 | 191,500 |
| 2017/07/27 | 1,418 | 1,440 | 1,405 | 1,415 | 159,500 |
| 2017/07/26 | 1,441 | 1,462 | 1,409 | 1,431 | 222,900 |
| 2017/07/25 | 1,472 | 1,472 | 1,429 | 1,435 | 235,500 |
| 2017/07/24 | 1,489 | 1,489 | 1,415 | 1,431 | 373,100 |
| 2017/07/21 | 1,519 | 1,536 | 1,461 | 1,488 | 306,200 |
| 2017/07/20 | 1,448 | 1,538 | 1,402 | 1,504 | 946,900 |
| 2017/07/19 | 1,361 | 1,478 | 1,360 | 1,458 | 690,100 |
| 2017/07/18 | 1,365 | 1,395 | 1,345 | 1,364 | 181,700 |
| 2017/07/14 | 1,344 | 1,397 | 1,336 | 1,369 | 261,300 |
| 2017/07/13 | 1,365 | 1,383 | 1,332 | 1,363 | 266,600 |
| 2017/07/12 | 1,418 | 1,448 | 1,340 | 1,344 | 623,700 |
| 2017/07/11 | 1,397 | 1,474 | 1,364 | 1,453 | 879,700 |
| 2017/07/10 | 1,266 | 1,483 | 1,261 | 1,400 | 2,081,200 |
| 2017/07/07 | 1,240 | 1,328 | 1,205 | 1,236 | 1,855,600 |
| 2017/07/06 | 1,020 | 1,276 | 1,008 | 1,210 | 2,488,400 |
| 2017/07/05 | 1,020 | 1,022 | 1,004 | 1,022 | 120,700 |
| 2017/07/04 | 1,022 | 1,022 | 999 | 1,011 | 154,100 |
| 2017/07/03 | 1,013 | 1,033 | 1,007 | 1,023 | 146,700 |
| 2017/06/30 | 1,001 | 1,016 | 990 | 1,016 | 180,200 |
| 2017/06/29 | 1,004 | 1,025 | 998 | 1,020 | 98,000 |
| 2017/06/28 | 1,016 | 1,029 | 998 | 1,000 | 187,800 |
| 2017/06/27 | 1,012 | 1,022 | 1,002 | 1,020 | 81,800 |
| 2017/06/26 | 1,010 | 1,024 | 1,010 | 1,017 | 64,800 |
| 2017/06/23 | 1,042 | 1,044 | 1,004 | 1,013 | 172,800 |
| 2017/06/22 | 1,024 | 1,046 | 1,021 | 1,039 | 84,900 |
| 2017/06/21 | 1,040 | 1,058 | 1,025 | 1,029 | 86,800 |
| 2017/06/20 | 1,040 | 1,057 | 1,033 | 1,048 | 167,800 |
| 2017/06/19 | 1,005 | 1,045 | 1,005 | 1,035 | 188,300 |
| 2017/06/16 | 1,019 | 1,028 | 997 | 1,005 | 119,200 |
| 2017/06/15 | 1,011 | 1,029 | 1,004 | 1,014 | 72,200 |
| 2017/06/14 | 1,030 | 1,051 | 1,010 | 1,023 | 176,500 |
| 2017/06/13 | 1,001 | 1,030 | 1,001 | 1,027 | 76,900 |
| 2017/06/12 | 1,048 | 1,048 | 1,004 | 1,007 | 163,300 |
| 2017/06/09 | 1,022 | 1,045 | 1,019 | 1,036 | 163,900 |
| 2017/06/08 | 1,028 | 1,038 | 1,013 | 1,019 | 140,500 |
| 2017/06/07 | 1,030 | 1,036 | 1,007 | 1,011 | 93,700 |
| 2017/06/06 | 1,035 | 1,045 | 993 | 1,030 | 296,800 |
| 2017/06/05 | 1,005 | 1,036 | 999 | 1,025 | 210,000 |
| 2017/06/02 | 1,065 | 1,069 | 1,008 | 1,013 | 307,700 |
| 2017/06/01 | 977 | 1,057 | 976 | 1,057 | 542,400 |
| 2017/05/31 | 962 | 976 | 947 | 974 | 227,200 |
| 2017/05/30 | 943 | 968 | 940 | 966 | 100,400 |
| 2017/05/29 | 953 | 958 | 945 | 948 | 98,400 |
| 2017/05/26 | 980 | 980 | 951 | 953 | 162,700 |
| 2017/05/25 | 979 | 991 | 973 | 976 | 105,900 |
| 2017/05/24 | 975 | 983 | 969 | 975 | 95,400 |
| 2017/05/23 | 978 | 982 | 962 | 975 | 109,500 |
| 2017/05/22 | 971 | 979 | 957 | 978 | 94,600 |
| 2017/05/19 | 980 | 986 | 962 | 970 | 95,300 |
| 2017/05/18 | 980 | 994 | 969 | 984 | 69,600 |
| 2017/05/17 | 1,001 | 1,015 | 997 | 1,001 | 59,200 |
| 2017/05/16 | 1,002 | 1,010 | 986 | 1,006 | 94,100 |
| 2017/05/15 | 1,007 | 1,007 | 992 | 1,005 | 55,200 |
| 2017/05/12 | 1,014 | 1,015 | 996 | 1,007 | 68,500 |
| 2017/05/11 | 1,017 | 1,029 | 1,012 | 1,021 | 74,200 |
| 2017/05/10 | 1,031 | 1,031 | 1,003 | 1,009 | 86,800 |
| 2017/05/09 | 1,002 | 1,035 | 1,002 | 1,023 | 138,300 |
| 2017/05/08 | 997 | 1,009 | 980 | 1,006 | 154,400 |
| 2017/05/02 | 972 | 984 | 962 | 975 | 109,800 |
| 2017/05/01 | 976 | 994 | 967 | 972 | 87,900 |
| 2017/04/28 | 995 | 1,002 | 971 | 985 | 91,900 |
| 2017/04/27 | 985 | 1,010 | 967 | 980 | 270,300 |
| 2017/04/26 | 970 | 1,002 | 964 | 977 | 151,800 |
| 2017/04/25 | 955 | 977 | 945 | 962 | 139,000 |
| 2017/04/24 | 991 | 1,013 | 949 | 951 | 250,400 |
| 2017/04/21 | 933 | 1,007 | 921 | 991 | 392,500 |
| 2017/04/20 | 933 | 950 | 930 | 932 | 99,800 |
| 2017/04/19 | 923 | 955 | 921 | 932 | 133,700 |
| 2017/04/18 | 929 | 939 | 905 | 926 | 136,300 |
| 2017/04/17 | 854 | 917 | 854 | 910 | 121,800 |
| 2017/04/14 | 888 | 905 | 869 | 869 | 108,300 |
| 2017/04/13 | 850 | 902 | 837 | 897 | 208,300 |
| 2017/04/12 | 896 | 902 | 860 | 874 | 259,000 |
| 2017/04/11 | 949 | 951 | 902 | 913 | 213,500 |
| 2017/04/10 | 911 | 953 | 910 | 949 | 215,000 |
| 2017/04/07 | 930 | 939 | 890 | 904 | 296,500 |
| 2017/04/06 | 995 | 996 | 912 | 941 | 366,700 |
| 2017/04/05 | 986 | 1,003 | 955 | 991 | 154,800 |
| 2017/04/04 | 1,006 | 1,020 | 951 | 971 | 190,300 |
| 2017/04/03 | 980 | 1,017 | 979 | 1,006 | 166,100 |
| 2017/03/31 | 1,008 | 1,008 | 984 | 985 | 96,300 |
| 2017/03/30 | 1,004 | 1,011 | 992 | 999 | 95,800 |
| 2017/03/29 | 1,010 | 1,015 | 992 | 1,004 | 114,100 |
| 2017/03/28 | 968 | 999 | 964 | 999 | 92,900 |
| 2017/03/27 | 965 | 981 | 958 | 964 | 76,700 |
| 2017/03/24 | 958 | 978 | 941 | 964 | 80,300 |
| 2017/03/23 | 951 | 965 | 937 | 950 | 90,400 |
| 2017/03/22 | 955 | 969 | 951 | 962 | 79,600 |
| 2017/03/21 | 960 | 986 | 955 | 981 | 136,500 |
| 2017/03/17 | 995 | 1,000 | 962 | 973 | 270,900 |
| 2017/03/16 | 992 | 1,007 | 988 | 1,003 | 58,900 |
| 2017/03/15 | 1,012 | 1,030 | 994 | 997 | 104,800 |
| 2017/03/14 | 1,038 | 1,038 | 1,010 | 1,017 | 87,500 |
| 2017/03/13 | 1,055 | 1,084 | 1,031 | 1,032 | 218,100 |
| 2017/03/10 | 1,040 | 1,056 | 1,027 | 1,053 | 125,100 |
| 2017/03/09 | 1,023 | 1,052 | 1,017 | 1,024 | 169,400 |
| 2017/03/08 | 1,005 | 1,024 | 1,002 | 1,015 | 63,100 |
| 2017/03/07 | 1,006 | 1,024 | 993 | 1,006 | 132,900 |
| 2017/03/06 | 1,022 | 1,030 | 1,005 | 1,006 | 211,200 |
| 2017/03/03 | 992 | 1,144 | 992 | 1,048 | 728,100 |
| 2017/03/02 | 1,005 | 1,017 | 991 | 994 | 116,800 |
| 2017/03/01 | 991 | 999 | 962 | 988 | 239,800 |
| 2017/02/28 | 1,022 | 1,024 | 992 | 1,002 | 222,200 |
| 2017/02/27 | 1,077 | 1,077 | 987 | 1,025 | 289,300 |
| 2017/02/24 | 1,083 | 1,090 | 1,068 | 1,073 | 87,200 |
| 2017/02/23 | 1,089 | 1,100 | 1,078 | 1,089 | 75,400 |
| 2017/02/22 | 1,095 | 1,097 | 1,086 | 1,091 | 70,500 |
| 2017/02/21 | 1,085 | 1,095 | 1,078 | 1,092 | 91,500 |
| 2017/02/20 | 1,098 | 1,099 | 1,074 | 1,085 | 130,500 |
| 2017/02/17 | 1,100 | 1,106 | 1,076 | 1,098 | 94,900 |
| 2017/02/16 | 1,101 | 1,113 | 1,064 | 1,104 | 168,600 |
| 2017/02/15 | 1,115 | 1,124 | 1,090 | 1,095 | 180,200 |
| 2017/02/14 | 1,110 | 1,117 | 1,074 | 1,091 | 161,900 |
| 2017/02/13 | 1,125 | 1,156 | 1,097 | 1,107 | 307,700 |
| 2017/02/10 | 1,100 | 1,115 | 1,071 | 1,100 | 169,600 |
| 2017/02/09 | 1,113 | 1,128 | 1,083 | 1,098 | 324,100 |
| 2017/02/08 | 1,060 | 1,129 | 1,045 | 1,110 | 611,400 |
| 2017/02/07 | 1,040 | 1,046 | 1,014 | 1,036 | 209,500 |
| 2017/02/06 | 988 | 1,035 | 982 | 1,030 | 211,800 |
| 2017/02/03 | 1,007 | 1,014 | 975 | 987 | 174,400 |
| 2017/02/02 | 1,020 | 1,029 | 990 | 996 | 145,800 |
| 2017/02/01 | 1,019 | 1,023 | 984 | 1,014 | 233,900 |
| 2017/01/31 | 1,027 | 1,041 | 1,021 | 1,032 | 136,200 |
| 2017/01/30 | 1,024 | 1,062 | 1,016 | 1,048 | 200,600 |
| 2017/01/27 | 1,055 | 1,058 | 1,007 | 1,025 | 358,000 |
| 2017/01/26 | 1,086 | 1,088 | 1,027 | 1,056 | 353,300 |
| 2017/01/25 | 1,065 | 1,076 | 1,045 | 1,066 | 272,600 |
| 2017/01/24 | 991 | 1,070 | 991 | 1,044 | 593,100 |
| 2017/01/23 | 943 | 1,013 | 923 | 989 | 580,900 |
| 2017/01/20 | 923 | 941 | 917 | 928 | 113,300 |
| 2017/01/19 | 959 | 969 | 916 | 926 | 275,400 |
| 2017/01/18 | 928 | 956 | 902 | 951 | 299,800 |
| 2017/01/17 | 909 | 926 | 895 | 922 | 259,800 |
| 2017/01/16 | 921 | 943 | 894 | 912 | 393,800 |
| 2017/01/13 | 960 | 960 | 917 | 926 | 683,600 |
| 2017/01/12 | 906 | 1,019 | 887 | 984 | 1,169,200 |
| 2017/01/11 | 928 | 933 | 896 | 901 | 192,200 |
| 2017/01/10 | 901 | 928 | 900 | 918 | 276,200 |
| 2017/01/06 | 910 | 935 | 890 | 909 | 337,200 |
| 2017/01/05 | 915 | 955 | 888 | 931 | 568,600 |
| 2017/01/04 | 841 | 966 | 836 | 933 | 805,300 |