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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,370,000 | 1,370,000 | 1,370,000 | 1,370,000 | 1 |
| 2000/12/28 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 1 |
| 2000/12/27 | 1,510,000 | 1,510,000 | 1,500,000 | 1,500,000 | 13 |
| 2000/12/26 | 1,500,000 | 1,510,000 | 1,500,000 | 1,510,000 | 3 |
| 2000/12/25 | 1,600,000 | 1,600,000 | 1,600,000 | 1,600,000 | 2 |
| 2000/12/22 | 1,700,000 | 1,700,000 | 1,500,000 | 1,590,000 | 4 |
| 2000/12/21 | 1,730,000 | 1,730,000 | 1,700,000 | 1,700,000 | 5 |
| 2000/12/20 | 1,630,000 | 1,700,000 | 1,630,000 | 1,700,000 | 7 |
| 2000/12/19 | 1,550,000 | 1,700,000 | 1,550,000 | 1,700,000 | 3 |
| 2000/12/18 | 1,600,000 | 1,600,000 | 1,550,000 | 1,550,000 | 3 |
| 2000/12/15 | 1,610,000 | 1,610,000 | 1,600,000 | 1,600,000 | 3 |
| 2000/12/14 | 1,550,000 | 1,550,000 | 1,550,000 | 1,550,000 | 1 |
| 2000/12/12 | 1,630,000 | 1,630,000 | 1,550,000 | 1,630,000 | 6 |
| 2000/12/06 | 1,780,000 | 1,780,000 | 1,650,000 | 1,650,000 | 6 |
| 2000/12/05 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 1 |
| 2000/12/04 | 1,760,000 | 1,760,000 | 1,750,000 | 1,750,000 | 2 |
| 2000/12/01 | 1,600,000 | 1,750,000 | 1,600,000 | 1,750,000 | 3 |
| 2000/11/30 | 1,550,000 | 1,650,000 | 1,550,000 | 1,650,000 | 5 |
| 2000/11/28 | 1,370,000 | 1,510,000 | 1,370,000 | 1,510,000 | 3 |
| 2000/11/27 | 1,380,000 | 1,380,000 | 1,380,000 | 1,380,000 | 1 |
| 2000/11/24 | 1,360,000 | 1,360,000 | 1,360,000 | 1,360,000 | 2 |
| 2000/11/21 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 2 |
| 2000/11/17 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2000/11/16 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2000/11/15 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2000/11/13 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2000/11/10 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 2 |
| 2000/11/06 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 2 |
| 2000/11/02 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2000/11/01 | 1,640,000 | 1,700,000 | 1,600,000 | 1,680,000 | 6 |
| 2000/10/31 | 1,680,000 | 1,680,000 | 1,600,000 | 1,600,000 | 2 |
| 2000/10/30 | 1,680,000 | 1,690,000 | 1,680,000 | 1,690,000 | 2 |
| 2000/10/27 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 |
| 2000/10/26 | 1,630,000 | 1,670,000 | 1,600,000 | 1,600,000 | 5 |
| 2000/10/25 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 |
| 2000/10/24 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 |
| 2000/10/23 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 8 |
| 2000/10/20 | 1,920,000 | 1,920,000 | 1,850,000 | 1,850,000 | 6 |
| 2000/10/18 | 1,940,000 | 1,940,000 | 1,940,000 | 1,940,000 | 1 |
| 2000/10/17 | 1,950,000 | 1,950,000 | 1,950,000 | 1,950,000 | 1 |
| 2000/10/16 | 1,950,000 | 1,950,000 | 1,950,000 | 1,950,000 | 2 |
| 2000/10/12 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 11 |
| 2000/10/11 | 1,850,000 | 1,960,000 | 1,850,000 | 1,960,000 | 6 |
| 2000/10/06 | 2,040,000 | 2,050,000 | 1,760,000 | 1,800,000 | 11 |
| 2000/10/05 | 1,890,000 | 2,000,000 | 1,890,000 | 1,910,000 | 7 |
| 2000/10/04 | 1,700,000 | 1,720,000 | 1,650,000 | 1,720,000 | 11 |
| 2000/10/02 | 1,760,000 | 1,760,000 | 1,700,000 | 1,700,000 | 3 |
| 2000/09/29 | 1,880,000 | 1,910,000 | 1,850,000 | 1,850,000 | 4 |
| 2000/09/28 | 1,910,000 | 1,910,000 | 1,910,000 | 1,910,000 | 1 |
| 2000/09/27 | 1,900,000 | 1,910,000 | 1,900,000 | 1,910,000 | 11 |
| 2000/09/26 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 3 |
| 2000/09/25 | 1,950,000 | 2,000,000 | 1,900,000 | 1,900,000 | 6 |
| 2000/09/22 | 2,010,000 | 2,100,000 | 1,990,000 | 2,100,000 | 9 |
| 2000/09/21 | 2,220,000 | 2,220,000 | 2,200,000 | 2,200,000 | 4 |
| 2000/09/20 | 2,600,000 | 2,630,000 | 2,470,000 | 2,500,000 | 17 |
| 2000/09/19 | 2,540,000 | 2,680,000 | 2,400,000 | 2,650,000 | 23 |
| 2000/09/18 | 2,450,000 | 2,600,000 | 2,440,000 | 2,600,000 | 45 |
| 2000/09/14 | 2,290,000 | 2,290,000 | 2,290,000 | 2,290,000 | 42 |
| 2000/09/13 | 1,700,000 | 1,990,000 | 1,700,000 | 1,990,000 | 30 |
| 2000/09/12 | 1,650,000 | 1,690,000 | 1,650,000 | 1,690,000 | 4 |
| 2000/09/11 | 1,800,000 | 1,800,000 | 1,750,000 | 1,750,000 | 4 |
| 2000/09/08 | 1,850,000 | 1,850,000 | 1,790,000 | 1,800,000 | 7 |
| 2000/09/07 | 1,850,000 | 1,850,000 | 1,800,000 | 1,850,000 | 6 |
| 2000/09/06 | 1,810,000 | 1,860,000 | 1,800,000 | 1,860,000 | 6 |
| 2000/09/05 | 1,960,000 | 1,960,000 | 1,720,000 | 1,720,000 | 8 |
| 2000/09/04 | 1,850,000 | 1,900,000 | 1,850,000 | 1,900,000 | 4 |
| 2000/09/01 | 1,690,000 | 1,800,000 | 1,650,000 | 1,800,000 | 15 |
| 2000/08/31 | 1,550,000 | 1,600,000 | 1,550,000 | 1,600,000 | 6 |
| 2000/08/29 | 1,780,000 | 1,780,000 | 1,780,000 | 1,780,000 | 3 |
| 2000/08/25 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 |
| 2000/08/24 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 3 |
| 2000/08/23 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 3 |
| 2000/08/22 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 1 |
| 2000/08/21 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 1 |
| 2000/08/15 | 1,980,000 | 2,000,000 | 1,980,000 | 1,990,000 | 4 |
| 2000/08/14 | 1,980,000 | 1,980,000 | 1,980,000 | 1,980,000 | 1 |
| 2000/08/11 | 1,790,000 | 1,980,000 | 1,790,000 | 1,980,000 | 4 |
| 2000/08/10 | 1,780,000 | 1,790,000 | 1,780,000 | 1,780,000 | 5 |
| 2000/08/09 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 |
| 2000/08/08 | 1,960,000 | 1,960,000 | 1,960,000 | 1,960,000 | 1 |
| 2000/08/07 | 1,960,000 | 1,960,000 | 1,960,000 | 1,960,000 | 1 |
| 2000/08/04 | 1,980,000 | 1,980,000 | 1,980,000 | 1,980,000 | 2 |
| 2000/08/03 | 1,980,000 | 2,000,000 | 1,980,000 | 2,000,000 | 3 |
| 2000/08/02 | 1,960,000 | 2,000,000 | 1,960,000 | 1,960,000 | 7 |
| 2000/08/01 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 5 |
| 2000/07/31 | 1,750,000 | 1,810,000 | 1,750,000 | 1,810,000 | 6 |
| 2000/07/28 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 4 |
| 2000/07/27 | 2,000,000 | 2,000,000 | 1,900,000 | 1,900,000 | 7 |
| 2000/07/26 | 2,300,000 | 2,350,000 | 2,300,000 | 2,350,000 | 4 |
| 2000/07/25 | 2,500,000 | 2,500,000 | 2,500,000 | 2,500,000 | 1 |
| 2000/07/21 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 7 |
| 2000/07/19 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 2 |
| 2000/07/17 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2000/07/14 | 2,980,000 | 2,980,000 | 2,980,000 | 2,980,000 | 1 |
| 2000/07/11 | 3,010,000 | 3,010,000 | 2,980,000 | 3,000,000 | 11 |
| 2000/07/10 | 2,800,000 | 3,000,000 | 2,800,000 | 3,000,000 | 25 |
| 2000/07/07 | 2,950,000 | 2,950,000 | 2,910,000 | 2,910,000 | 4 |
| 2000/07/06 | 2,900,000 | 2,950,000 | 2,900,000 | 2,900,000 | 6 |
| 2000/07/05 | 2,990,000 | 2,990,000 | 2,920,000 | 2,920,000 | 15 |
| 2000/07/04 | 3,000,000 | 3,000,000 | 2,990,000 | 2,990,000 | 6 |
| 2000/07/03 | 3,000,000 | 3,000,000 | 2,940,000 | 3,000,000 | 5 |
| 2000/06/30 | 3,010,000 | 3,020,000 | 3,000,000 | 3,000,000 | 19 |
| 2000/06/29 | 3,000,000 | 3,000,000 | 2,980,000 | 3,000,000 | 14 |
| 2000/06/28 | 2,910,000 | 2,950,000 | 2,910,000 | 2,950,000 | 13 |
| 2000/06/27 | 3,010,000 | 3,010,000 | 2,910,000 | 2,910,000 | 4 |
| 2000/06/26 | 3,000,000 | 3,180,000 | 3,000,000 | 3,010,000 | 39 |
| 2000/06/23 | 2,630,000 | 3,000,000 | 2,440,000 | 3,000,000 | 27 |
| 2000/06/22 | 2,210,000 | 2,640,000 | 2,180,000 | 2,640,000 | 43 |
| 2000/06/21 | 2,940,000 | 2,940,000 | 2,580,000 | 2,600,000 | 10 |
| 2000/06/20 | 3,270,000 | 3,270,000 | 2,980,000 | 2,980,000 | 54 |
| 2000/06/19 | 3,540,000 | 3,600,000 | 3,300,000 | 3,480,000 | 288 |