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 |
|---|---|---|---|---|---|
| 2001/12/28 | 549,000 | 550,000 | 549,000 | 550,000 | 2 |
| 2001/12/27 | 550,000 | 550,000 | 540,000 | 550,000 | 3 |
| 2001/12/26 | 560,000 | 560,000 | 560,000 | 560,000 | 1 |
| 2001/12/21 | 563,000 | 565,000 | 563,000 | 563,000 | 27 |
| 2001/12/20 | 663,000 | 663,000 | 663,000 | 663,000 | 26 |
| 2001/12/19 | 660,000 | 660,000 | 660,000 | 660,000 | 3 |
| 2001/12/18 | 670,000 | 670,000 | 660,000 | 660,000 | 9 |
| 2001/12/14 | 670,000 | 670,000 | 670,000 | 670,000 | 2 |
| 2001/12/13 | 700,000 | 700,000 | 700,000 | 700,000 | 6 |
| 2001/12/12 | 700,000 | 700,000 | 700,000 | 700,000 | 1 |
| 2001/12/07 | 730,000 | 730,000 | 700,000 | 700,000 | 2 |
| 2001/12/06 | 720,000 | 730,000 | 720,000 | 730,000 | 2 |
| 2001/12/05 | 750,000 | 750,000 | 730,000 | 730,000 | 2 |
| 2001/12/04 | 750,000 | 750,000 | 750,000 | 750,000 | 7 |
| 2001/12/03 | 750,000 | 750,000 | 750,000 | 750,000 | 3 |
| 2001/11/30 | 770,000 | 770,000 | 750,000 | 750,000 | 2 |
| 2001/11/28 | 770,000 | 770,000 | 770,000 | 770,000 | 1 |
| 2001/11/26 | 796,000 | 796,000 | 796,000 | 796,000 | 1 |
| 2001/11/22 | 798,000 | 798,000 | 798,000 | 798,000 | 1 |
| 2001/11/21 | 750,000 | 798,000 | 750,000 | 798,000 | 2 |
| 2001/11/20 | 800,000 | 800,000 | 800,000 | 800,000 | 4 |
| 2001/11/19 | 837,000 | 837,000 | 837,000 | 837,000 | 1 |
| 2001/11/16 | 851,000 | 851,000 | 851,000 | 851,000 | 2 |
| 2001/11/15 | 851,000 | 851,000 | 851,000 | 851,000 | 1 |
| 2001/11/14 | 858,000 | 858,000 | 858,000 | 858,000 | 1 |
| 2001/11/12 | 871,000 | 876,000 | 861,000 | 876,000 | 9 |
| 2001/11/09 | 818,000 | 870,000 | 818,000 | 870,000 | 39 |
| 2001/11/08 | 816,000 | 825,000 | 811,000 | 818,000 | 19 |
| 2001/11/07 | 765,000 | 820,000 | 765,000 | 810,000 | 26 |
| 2001/11/06 | 750,000 | 765,000 | 750,000 | 765,000 | 8 |
| 2001/11/05 | 765,000 | 765,000 | 750,000 | 750,000 | 8 |
| 2001/11/02 | 790,000 | 790,000 | 760,000 | 769,000 | 9 |
| 2001/11/01 | 790,000 | 790,000 | 780,000 | 790,000 | 7 |
| 2001/10/31 | 800,000 | 800,000 | 790,000 | 790,000 | 3 |
| 2001/10/30 | 820,000 | 820,000 | 810,000 | 810,000 | 4 |
| 2001/10/29 | 820,000 | 820,000 | 820,000 | 820,000 | 4 |
| 2001/10/26 | 817,000 | 820,000 | 814,000 | 820,000 | 16 |
| 2001/10/25 | 818,000 | 819,000 | 790,000 | 817,000 | 18 |
| 2001/10/24 | 770,000 | 770,000 | 770,000 | 770,000 | 2 |
| 2001/10/23 | 750,000 | 751,000 | 749,000 | 749,000 | 7 |
| 2001/10/22 | 719,000 | 750,000 | 719,000 | 749,000 | 10 |
| 2001/10/19 | 815,000 | 815,000 | 800,000 | 800,000 | 41 |
| 2001/10/18 | 695,000 | 715,000 | 695,000 | 715,000 | 8 |
| 2001/10/17 | 715,000 | 715,000 | 690,000 | 690,000 | 11 |
| 2001/10/16 | 670,000 | 690,000 | 665,000 | 690,000 | 12 |
| 2001/10/15 | 691,000 | 695,000 | 672,000 | 672,000 | 9 |
| 2001/10/12 | 685,000 | 690,000 | 680,000 | 680,000 | 6 |
| 2001/10/11 | 681,000 | 685,000 | 681,000 | 681,000 | 3 |
| 2001/10/10 | 675,000 | 680,000 | 661,000 | 668,000 | 8 |
| 2001/10/09 | 700,000 | 700,000 | 670,000 | 680,000 | 11 |
| 2001/10/05 | 665,000 | 700,000 | 660,000 | 700,000 | 12 |
| 2001/10/04 | 615,000 | 622,000 | 615,000 | 622,000 | 7 |
| 2001/10/03 | 610,000 | 615,000 | 610,000 | 615,000 | 6 |
| 2001/10/02 | 600,000 | 605,000 | 600,000 | 605,000 | 3 |
| 2001/10/01 | 600,000 | 600,000 | 600,000 | 600,000 | 4 |
| 2001/09/28 | 610,000 | 610,000 | 600,000 | 600,000 | 8 |
| 2001/09/27 | 610,000 | 610,000 | 600,000 | 610,000 | 4 |
| 2001/09/26 | 610,000 | 610,000 | 610,000 | 610,000 | 1 |
| 2001/09/25 | 600,000 | 605,000 | 600,000 | 605,000 | 8 |
| 2001/09/21 | 566,000 | 600,000 | 566,000 | 600,000 | 13 |
| 2001/09/20 | 566,000 | 566,000 | 566,000 | 566,000 | 5 |
| 2001/09/19 | 560,000 | 560,000 | 560,000 | 560,000 | 3 |
| 2001/09/18 | 555,000 | 565,000 | 555,000 | 565,000 | 8 |
| 2001/09/17 | 565,000 | 565,000 | 550,000 | 550,000 | 8 |
| 2001/09/13 | 550,000 | 550,000 | 550,000 | 550,000 | 8 |
| 2001/09/12 | 620,000 | 620,000 | 575,000 | 575,000 | 5 |
| 2001/09/11 | 625,000 | 625,000 | 625,000 | 625,000 | 4 |
| 2001/09/10 | 620,000 | 625,000 | 620,000 | 625,000 | 5 |
| 2001/09/07 | 600,000 | 620,000 | 600,000 | 600,000 | 4 |
| 2001/09/06 | 620,000 | 620,000 | 550,000 | 550,000 | 6 |
| 2001/09/05 | 600,000 | 600,000 | 600,000 | 600,000 | 4 |
| 2001/09/03 | 670,000 | 670,000 | 670,000 | 670,000 | 1 |
| 2001/08/31 | 690,000 | 690,000 | 690,000 | 690,000 | 2 |
| 2001/08/30 | 690,000 | 690,000 | 690,000 | 690,000 | 2 |
| 2001/08/27 | 750,000 | 750,000 | 750,000 | 750,000 | 2 |
| 2001/08/23 | 755,000 | 755,000 | 755,000 | 755,000 | 1 |
| 2001/08/21 | 755,000 | 755,000 | 755,000 | 755,000 | 1 |
| 2001/08/20 | 765,000 | 765,000 | 765,000 | 765,000 | 1 |
| 2001/08/17 | 770,000 | 770,000 | 770,000 | 770,000 | 1 |
| 2001/08/16 | 770,000 | 770,000 | 770,000 | 770,000 | 1 |
| 2001/08/15 | 770,000 | 770,000 | 770,000 | 770,000 | 2 |
| 2001/08/14 | 749,000 | 770,000 | 749,000 | 760,000 | 6 |
| 2001/08/13 | 731,000 | 731,000 | 731,000 | 731,000 | 2 |
| 2001/08/10 | 750,000 | 750,000 | 710,000 | 710,000 | 3 |
| 2001/08/09 | 750,000 | 750,000 | 750,000 | 750,000 | 3 |
| 2001/08/08 | 770,000 | 770,000 | 770,000 | 770,000 | 2 |
| 2001/08/07 | 810,000 | 810,000 | 790,000 | 790,000 | 10 |
| 2001/08/06 | 811,000 | 811,000 | 790,000 | 790,000 | 3 |
| 2001/08/02 | 720,000 | 773,000 | 700,000 | 760,000 | 10 |
| 2001/08/01 | 880,000 | 880,000 | 790,000 | 790,000 | 6 |
| 2001/07/31 | 930,000 | 930,000 | 890,000 | 890,000 | 4 |
| 2001/07/30 | 950,000 | 950,000 | 930,000 | 930,000 | 2 |
| 2001/07/27 | 980,000 | 980,000 | 960,000 | 960,000 | 3 |
| 2001/07/26 | 990,000 | 1,000,000 | 980,000 | 980,000 | 8 |
| 2001/07/25 | 1,000,000 | 1,000,000 | 990,000 | 990,000 | 6 |
| 2001/07/24 | 990,000 | 1,100,000 | 990,000 | 1,040,000 | 4 |
| 2001/07/23 | 1,050,000 | 1,050,000 | 1,000,000 | 1,000,000 | 3 |
| 2001/07/19 | 1,130,000 | 1,130,000 | 1,050,000 | 1,050,000 | 5 |
| 2001/07/18 | 1,130,000 | 1,130,000 | 1,130,000 | 1,130,000 | 3 |
| 2001/07/16 | 1,160,000 | 1,160,000 | 1,150,000 | 1,150,000 | 4 |
| 2001/07/12 | 1,150,000 | 1,150,000 | 1,130,000 | 1,130,000 | 3 |
| 2001/07/11 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 3 |
| 2001/07/10 | 1,180,000 | 1,180,000 | 1,160,000 | 1,160,000 | 3 |
| 2001/07/09 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 2 |
| 2001/07/06 | 1,250,000 | 1,250,000 | 1,200,000 | 1,200,000 | 3 |
| 2001/07/05 | 1,250,000 | 1,250,000 | 1,250,000 | 1,250,000 | 4 |
| 2001/07/04 | 1,180,000 | 1,200,000 | 1,180,000 | 1,200,000 | 2 |
| 2001/07/03 | 1,100,000 | 1,150,000 | 1,100,000 | 1,150,000 | 5 |
| 2001/07/02 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 2 |
| 2001/06/27 | 1,100,000 | 1,100,000 | 1,060,000 | 1,060,000 | 2 |
| 2001/06/26 | 1,050,000 | 1,100,000 | 1,050,000 | 1,100,000 | 2 |
| 2001/06/25 | 1,000,000 | 1,010,000 | 1,000,000 | 1,010,000 | 3 |
| 2001/06/22 | 1,050,000 | 1,050,000 | 981,000 | 981,000 | 11 |
| 2001/06/21 | 1,090,000 | 1,090,000 | 1,090,000 | 1,090,000 | 3 |
| 2001/06/20 | 1,190,000 | 1,190,000 | 1,100,000 | 1,100,000 | 5 |
| 2001/06/19 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 5 |
| 2001/06/18 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 4 |
| 2001/06/15 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 |
| 2001/06/14 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 |
| 2001/06/13 | 1,220,000 | 1,220,000 | 1,200,000 | 1,200,000 | 3 |
| 2001/06/07 | 1,210,000 | 1,210,000 | 1,210,000 | 1,210,000 | 1 |
| 2001/06/06 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 |
| 2001/06/05 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 3 |
| 2001/06/04 | 1,300,000 | 1,300,000 | 1,250,000 | 1,250,000 | 5 |
| 2001/06/01 | 1,310,000 | 1,320,000 | 1,300,000 | 1,300,000 | 5 |
| 2001/05/31 | 1,400,000 | 1,400,000 | 1,350,000 | 1,350,000 | 4 |
| 2001/05/30 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 2 |
| 2001/05/29 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 1 |
| 2001/05/28 | 1,460,000 | 1,460,000 | 1,450,000 | 1,450,000 | 3 |
| 2001/05/25 | 1,430,000 | 1,430,000 | 1,400,000 | 1,400,000 | 2 |
| 2001/05/24 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 1 |
| 2001/05/24 | 1 -> 2.00 分割 | ||||
| 2001/05/22 | 2,550,000 | 2,590,000 | 2,550,000 | 2,550,000 | 3 |
| 2001/05/21 | 2,550,000 | 2,550,000 | 2,550,000 | 2,550,000 | 1 |
| 2001/05/18 | 2,600,000 | 2,600,000 | 2,550,000 | 2,550,000 | 3 |
| 2001/05/17 | 2,510,000 | 2,600,000 | 2,510,000 | 2,600,000 | 7 |
| 2001/05/16 | 2,600,000 | 2,600,000 | 2,450,000 | 2,490,000 | 10 |
| 2001/05/15 | 2,800,000 | 2,800,000 | 2,700,000 | 2,700,000 | 13 |
| 2001/05/11 | 2,960,000 | 2,960,000 | 2,960,000 | 2,960,000 | 1 |
| 2001/05/10 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 4 |
| 2001/05/09 | 2,880,000 | 2,900,000 | 2,860,000 | 2,900,000 | 6 |
| 2001/05/07 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 1 |
| 2001/05/02 | 2,800,000 | 2,900,000 | 2,800,000 | 2,900,000 | 10 |
| 2001/05/01 | 2,550,000 | 2,750,000 | 2,550,000 | 2,750,000 | 11 |
| 2001/04/27 | 2,400,000 | 2,620,000 | 2,400,000 | 2,550,000 | 10 |
| 2001/04/26 | 2,300,000 | 2,350,000 | 2,300,000 | 2,350,000 | 16 |
| 2001/04/25 | 2,310,000 | 2,310,000 | 2,250,000 | 2,250,000 | 8 |
| 2001/04/24 | 2,200,000 | 2,300,000 | 2,190,000 | 2,300,000 | 18 |
| 2001/04/23 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 4 |
| 2001/04/20 | 2,170,000 | 2,190,000 | 2,160,000 | 2,190,000 | 3 |
| 2001/04/19 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 2 |
| 2001/04/18 | 2,110,000 | 2,110,000 | 2,100,000 | 2,100,000 | 11 |
| 2001/04/17 | 2,100,000 | 2,110,000 | 2,100,000 | 2,100,000 | 6 |
| 2001/04/16 | 2,110,000 | 2,110,000 | 2,110,000 | 2,110,000 | 3 |
| 2001/04/13 | 2,100,000 | 2,100,000 | 2,100,000 | 2,100,000 | 13 |
| 2001/04/12 | 2,150,000 | 2,150,000 | 2,140,000 | 2,140,000 | 4 |
| 2001/04/11 | 2,100,000 | 2,150,000 | 2,100,000 | 2,150,000 | 4 |
| 2001/04/10 | 2,150,000 | 2,150,000 | 2,050,000 | 2,050,000 | 3 |
| 2001/04/09 | 2,250,000 | 2,250,000 | 2,150,000 | 2,150,000 | 5 |
| 2001/04/06 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 1 |
| 2001/04/05 | 2,120,000 | 2,150,000 | 2,110,000 | 2,110,000 | 4 |
| 2001/04/03 | 2,120,000 | 2,120,000 | 2,120,000 | 2,120,000 | 2 |
| 2001/04/02 | 2,150,000 | 2,150,000 | 2,100,000 | 2,100,000 | 2 |
| 2001/03/29 | 2,250,000 | 2,250,000 | 2,150,000 | 2,150,000 | 4 |
| 2001/03/26 | 2,350,000 | 2,350,000 | 2,320,000 | 2,320,000 | 6 |
| 2001/03/22 | 2,150,000 | 2,350,000 | 2,150,000 | 2,350,000 | 29 |
| 2001/03/21 | 2,070,000 | 2,150,000 | 2,070,000 | 2,150,000 | 8 |
| 2001/03/19 | 2,150,000 | 2,150,000 | 2,070,000 | 2,070,000 | 3 |
| 2001/03/16 | 2,040,000 | 2,100,000 | 2,040,000 | 2,100,000 | 3 |
| 2001/03/15 | 2,030,000 | 2,030,000 | 2,000,000 | 2,000,000 | 3 |
| 2001/03/14 | 2,050,000 | 2,060,000 | 2,020,000 | 2,050,000 | 9 |
| 2001/03/13 | 2,020,000 | 2,020,000 | 2,000,000 | 2,010,000 | 11 |
| 2001/03/12 | 2,050,000 | 2,050,000 | 2,050,000 | 2,050,000 | 4 |
| 2001/03/09 | 2,060,000 | 2,060,000 | 2,050,000 | 2,050,000 | 5 |
| 2001/03/08 | 2,070,000 | 2,070,000 | 2,060,000 | 2,060,000 | 6 |
| 2001/03/07 | 2,050,000 | 2,060,000 | 2,050,000 | 2,050,000 | 3 |
| 2001/03/06 | 2,050,000 | 2,050,000 | 2,050,000 | 2,050,000 | 3 |
| 2001/03/05 | 2,070,000 | 2,070,000 | 2,060,000 | 2,060,000 | 2 |
| 2001/03/02 | 2,100,000 | 2,100,000 | 2,050,000 | 2,050,000 | 6 |
| 2001/03/01 | 2,150,000 | 2,150,000 | 2,100,000 | 2,100,000 | 4 |
| 2001/02/28 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 3 |
| 2001/02/27 | 2,210,000 | 2,210,000 | 2,200,000 | 2,200,000 | 3 |
| 2001/02/26 | 2,200,000 | 2,200,000 | 2,200,000 | 2,200,000 | 2 |
| 2001/02/23 | 2,200,000 | 2,250,000 | 2,200,000 | 2,200,000 | 7 |
| 2001/02/22 | 2,200,000 | 2,200,000 | 2,200,000 | 2,200,000 | 6 |
| 2001/02/21 | 2,200,000 | 2,250,000 | 2,200,000 | 2,240,000 | 3 |
| 2001/02/20 | 2,200,000 | 2,200,000 | 2,200,000 | 2,200,000 | 5 |
| 2001/02/19 | 2,100,000 | 2,220,000 | 2,100,000 | 2,220,000 | 5 |
| 2001/02/16 | 2,130,000 | 2,150,000 | 2,130,000 | 2,150,000 | 2 |
| 2001/02/15 | 2,050,000 | 2,100,000 | 2,050,000 | 2,100,000 | 2 |
| 2001/02/14 | 2,100,000 | 2,100,000 | 2,000,000 | 2,000,000 | 4 |
| 2001/02/13 | 2,100,000 | 2,100,000 | 2,100,000 | 2,100,000 | 2 |
| 2001/02/09 | 2,050,000 | 2,100,000 | 2,050,000 | 2,100,000 | 5 |
| 2001/02/08 | 2,080,000 | 2,080,000 | 2,000,000 | 2,000,000 | 2 |
| 2001/02/07 | 2,060,000 | 2,100,000 | 2,050,000 | 2,080,000 | 11 |
| 2001/02/06 | 1,990,000 | 2,050,000 | 1,990,000 | 2,050,000 | 7 |
| 2001/02/05 | 1,850,000 | 2,000,000 | 1,850,000 | 1,900,000 | 13 |
| 2001/02/02 | 1,750,000 | 1,800,000 | 1,750,000 | 1,800,000 | 6 |
| 2001/02/01 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 4 |
| 2001/01/31 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 4 |
| 2001/01/30 | 1,800,000 | 1,800,000 | 1,750,000 | 1,750,000 | 5 |
| 2001/01/29 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 4 |
| 2001/01/26 | 1,700,000 | 1,800,000 | 1,700,000 | 1,800,000 | 8 |
| 2001/01/25 | 1,700,000 | 1,750,000 | 1,700,000 | 1,750,000 | 6 |
| 2001/01/24 | 1,500,000 | 1,670,000 | 1,500,000 | 1,670,000 | 8 |
| 2001/01/23 | 1,470,000 | 1,470,000 | 1,470,000 | 1,470,000 | 1 |
| 2001/01/22 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 1 |
| 2001/01/19 | 1,510,000 | 1,510,000 | 1,500,000 | 1,500,000 | 3 |
| 2001/01/18 | 1,470,000 | 1,500,000 | 1,450,000 | 1,500,000 | 6 |
| 2001/01/17 | 1,460,000 | 1,460,000 | 1,460,000 | 1,460,000 | 2 |
| 2001/01/12 | 1,490,000 | 1,500,000 | 1,490,000 | 1,500,000 | 3 |
| 2001/01/11 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 1 |
| 2001/01/09 | 1,490,000 | 1,490,000 | 1,490,000 | 1,490,000 | 1 |
| 2001/01/05 | 1,490,000 | 1,490,000 | 1,490,000 | 1,490,000 | 1 |