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 |
|---|---|---|---|---|---|
| 2005/12/30 | 72,100 | 73,500 | 71,600 | 73,500 | 351 |
| 2005/12/29 | 72,700 | 73,500 | 72,000 | 72,500 | 468 |
| 2005/12/28 | 70,600 | 73,600 | 70,600 | 73,500 | 756 |
| 2005/12/27 | 71,200 | 72,000 | 70,000 | 71,000 | 1,253 |
| 2005/12/26 | 73,800 | 73,800 | 71,200 | 71,500 | 1,487 |
| 2005/12/22 | 73,600 | 76,000 | 72,800 | 73,800 | 1,410 |
| 2005/12/21 | 76,300 | 79,000 | 73,500 | 75,300 | 3,433 |
| 2005/12/20 | 73,000 | 75,800 | 71,500 | 75,800 | 2,997 |
| 2005/12/19 | 72,000 | 72,000 | 70,200 | 71,500 | 967 |
| 2005/12/16 | 68,900 | 71,900 | 68,600 | 71,000 | 1,665 |
| 2005/12/15 | 68,000 | 68,700 | 67,800 | 68,600 | 971 |
| 2005/12/14 | 68,800 | 69,000 | 68,300 | 68,700 | 618 |
| 2005/12/13 | 69,500 | 69,600 | 68,300 | 69,400 | 846 |
| 2005/12/12 | 70,000 | 70,400 | 68,700 | 69,700 | 610 |
| 2005/12/09 | 71,500 | 72,400 | 68,300 | 70,200 | 849 |
| 2005/12/08 | 70,000 | 76,000 | 70,000 | 71,900 | 2,619 |
| 2005/12/07 | 67,700 | 70,900 | 67,600 | 70,000 | 1,789 |
| 2005/12/06 | 68,000 | 68,200 | 67,700 | 68,000 | 685 |
| 2005/12/05 | 68,000 | 68,500 | 67,800 | 68,400 | 969 |
| 2005/12/02 | 69,400 | 69,500 | 68,100 | 69,000 | 811 |
| 2005/12/01 | 68,000 | 70,500 | 67,500 | 69,300 | 841 |
| 2005/11/30 | 68,200 | 68,300 | 67,900 | 67,900 | 560 |
| 2005/11/29 | 68,600 | 69,300 | 68,000 | 68,400 | 629 |
| 2005/11/28 | 67,700 | 71,000 | 67,700 | 68,600 | 803 |
| 2005/11/25 | 68,400 | 68,700 | 67,500 | 67,800 | 971 |
| 2005/11/24 | 71,800 | 72,200 | 68,400 | 68,500 | 1,504 |
| 2005/11/22 | 74,500 | 74,500 | 71,800 | 72,200 | 949 |
| 2005/11/21 | 75,800 | 75,900 | 73,000 | 74,400 | 758 |
| 2005/11/18 | 75,500 | 78,300 | 75,300 | 75,800 | 1,108 |
| 2005/11/17 | 76,400 | 76,500 | 73,100 | 75,000 | 1,838 |
| 2005/11/16 | 79,100 | 85,500 | 76,500 | 77,400 | 7,834 |
| 2005/11/15 | 72,100 | 79,000 | 70,100 | 79,000 | 5,768 |
| 2005/11/14 | 68,100 | 72,500 | 67,600 | 71,700 | 3,059 |
| 2005/11/11 | 67,900 | 68,500 | 67,300 | 67,600 | 658 |
| 2005/11/10 | 68,000 | 68,500 | 67,300 | 67,900 | 817 |
| 2005/11/09 | 68,800 | 68,900 | 68,000 | 68,500 | 735 |
| 2005/11/08 | 69,400 | 70,000 | 68,000 | 68,800 | 1,026 |
| 2005/11/07 | 70,000 | 70,500 | 69,300 | 69,400 | 1,037 |
| 2005/11/04 | 70,000 | 70,000 | 69,000 | 69,600 | 680 |
| 2005/11/02 | 69,200 | 70,400 | 69,000 | 69,100 | 820 |
| 2005/11/01 | 68,000 | 69,800 | 68,000 | 69,100 | 904 |
| 2005/10/31 | 70,200 | 70,300 | 68,500 | 69,000 | 840 |
| 2005/10/28 | 70,000 | 71,000 | 69,700 | 70,900 | 728 |
| 2005/10/27 | 73,000 | 73,300 | 70,200 | 71,100 | 1,226 |
| 2005/10/26 | 73,900 | 74,000 | 71,600 | 72,900 | 1,399 |
| 2005/10/25 | 70,000 | 74,500 | 69,900 | 74,300 | 1,987 |
| 2005/10/24 | 70,100 | 70,800 | 67,200 | 69,900 | 2,273 |
| 2005/10/21 | 72,000 | 72,000 | 70,600 | 71,100 | 765 |
| 2005/10/20 | 71,500 | 72,600 | 70,500 | 72,000 | 2,061 |
| 2005/10/19 | 74,100 | 74,100 | 69,700 | 70,500 | 3,104 |
| 2005/10/18 | 80,100 | 80,200 | 78,100 | 78,800 | 689 |
| 2005/10/17 | 81,900 | 82,600 | 80,400 | 81,500 | 300 |
| 2005/10/14 | 80,000 | 82,400 | 79,000 | 81,700 | 546 |
| 2005/10/13 | 83,500 | 84,000 | 81,300 | 82,500 | 172 |
| 2005/10/12 | 85,000 | 85,000 | 81,400 | 81,500 | 370 |
| 2005/10/11 | 86,600 | 86,600 | 84,000 | 84,400 | 213 |
| 2005/10/07 | 88,300 | 88,300 | 86,000 | 86,500 | 190 |
| 2005/10/06 | 91,000 | 91,100 | 85,300 | 88,300 | 396 |
| 2005/10/05 | 94,000 | 94,400 | 90,600 | 93,000 | 343 |
| 2005/10/04 | 92,500 | 99,900 | 90,000 | 93,900 | 1,056 |
| 2005/10/03 | 82,500 | 92,500 | 82,500 | 92,500 | 1,176 |
| 2005/09/30 | 82,000 | 83,000 | 80,100 | 82,500 | 376 |
| 2005/09/29 | 84,000 | 84,000 | 81,300 | 82,500 | 323 |
| 2005/09/28 | 81,500 | 86,500 | 81,500 | 83,800 | 385 |
| 2005/09/27 | 84,100 | 89,000 | 80,100 | 84,600 | 561 |
| 2005/09/26 | 96,000 | 96,000 | 87,100 | 87,100 | 1,231 |
| 2005/09/22 | 102,000 | 102,000 | 97,100 | 97,100 | 381 |
| 2005/09/21 | 102,000 | 104,000 | 97,000 | 102,000 | 761 |
| 2005/09/20 | 104,000 | 104,000 | 101,000 | 102,000 | 715 |
| 2005/09/16 | 107,000 | 107,000 | 104,000 | 104,000 | 356 |
| 2005/09/15 | 106,000 | 108,000 | 103,000 | 107,000 | 601 |
| 2005/09/14 | 108,000 | 108,000 | 104,000 | 104,000 | 976 |
| 2005/09/13 | 102,000 | 115,000 | 102,000 | 110,000 | 2,706 |
| 2005/09/12 | 103,000 | 105,000 | 100,000 | 101,000 | 879 |
| 2005/09/09 | 105,000 | 107,000 | 102,000 | 103,000 | 1,564 |
| 2005/09/08 | 108,000 | 108,000 | 105,000 | 107,000 | 1,023 |
| 2005/09/07 | 115,000 | 115,000 | 108,000 | 110,000 | 1,264 |
| 2005/09/06 | 112,000 | 116,000 | 108,000 | 111,000 | 2,186 |
| 2005/09/05 | 131,000 | 135,000 | 111,000 | 111,000 | 5,727 |
| 2005/09/02 | 124,000 | 133,000 | 121,000 | 125,000 | 7,235 |
| 2005/09/01 | 111,000 | 128,000 | 105,000 | 124,000 | 5,673 |
| 2005/08/31 | 113,000 | 114,000 | 105,000 | 109,000 | 2,679 |
| 2005/08/30 | 110,000 | 120,000 | 105,000 | 112,000 | 7,282 |
| 2005/08/29 | 92,000 | 102,000 | 88,200 | 102,000 | 5,733 |
| 2005/08/26 | 91,400 | 91,400 | 90,400 | 91,400 | 3,242 |
| 2005/08/26 | 1 -> 5.00 分割 | ||||
| 2005/08/25 | 408,000 | 411,000 | 401,000 | 407,000 | 1,008 |
| 2005/08/24 | 412,000 | 413,000 | 406,000 | 408,000 | 526 |
| 2005/08/23 | 417,000 | 418,000 | 412,000 | 413,000 | 360 |
| 2005/08/22 | 412,000 | 420,000 | 410,000 | 412,000 | 231 |
| 2005/08/19 | 415,000 | 415,000 | 410,000 | 415,000 | 145 |
| 2005/08/18 | 420,000 | 421,000 | 410,000 | 412,000 | 309 |
| 2005/08/17 | 424,000 | 430,000 | 422,000 | 422,000 | 360 |
| 2005/08/16 | 400,000 | 422,000 | 399,000 | 420,000 | 196 |
| 2005/08/15 | 401,000 | 405,000 | 399,000 | 401,000 | 229 |
| 2005/08/12 | 418,000 | 419,000 | 406,000 | 408,000 | 162 |
| 2005/08/11 | 420,000 | 422,000 | 418,000 | 419,000 | 143 |
| 2005/08/10 | 419,000 | 426,000 | 417,000 | 417,000 | 197 |
| 2005/08/09 | 405,000 | 419,000 | 405,000 | 413,000 | 156 |
| 2005/08/08 | 386,000 | 414,000 | 385,000 | 406,000 | 246 |
| 2005/08/05 | 410,000 | 420,000 | 391,000 | 409,000 | 278 |
| 2005/08/04 | 396,000 | 418,000 | 385,000 | 415,000 | 538 |
| 2005/08/03 | 431,000 | 431,000 | 411,000 | 411,000 | 437 |
| 2005/08/02 | 453,000 | 455,000 | 431,000 | 438,000 | 652 |
| 2005/08/01 | 458,000 | 460,000 | 451,000 | 458,000 | 317 |
| 2005/07/29 | 461,000 | 465,000 | 457,000 | 460,000 | 154 |
| 2005/07/28 | 470,000 | 470,000 | 459,000 | 459,000 | 269 |
| 2005/07/27 | 460,000 | 473,000 | 456,000 | 466,000 | 509 |
| 2005/07/26 | 453,000 | 457,000 | 452,000 | 457,000 | 225 |
| 2005/07/25 | 464,000 | 464,000 | 449,000 | 451,000 | 362 |
| 2005/07/22 | 461,000 | 464,000 | 455,000 | 459,000 | 303 |
| 2005/07/21 | 473,000 | 473,000 | 461,000 | 461,000 | 237 |
| 2005/07/20 | 454,000 | 471,000 | 454,000 | 464,000 | 416 |
| 2005/07/19 | 458,000 | 458,000 | 448,000 | 453,000 | 308 |
| 2005/07/15 | 463,000 | 468,000 | 453,000 | 458,000 | 357 |
| 2005/07/14 | 470,000 | 477,000 | 460,000 | 468,000 | 390 |
| 2005/07/13 | 463,000 | 478,000 | 458,000 | 467,000 | 907 |
| 2005/07/12 | 468,000 | 468,000 | 446,000 | 451,000 | 928 |
| 2005/07/11 | 476,000 | 479,000 | 462,000 | 463,000 | 466 |
| 2005/07/08 | 495,000 | 495,000 | 471,000 | 474,000 | 877 |
| 2005/07/07 | 490,000 | 504,000 | 489,000 | 492,000 | 1,064 |
| 2005/07/06 | 500,000 | 513,000 | 487,000 | 488,000 | 2,965 |
| 2005/07/05 | 497,000 | 498,000 | 478,000 | 480,000 | 1,438 |
| 2005/07/04 | 480,000 | 505,000 | 476,000 | 498,000 | 3,424 |
| 2005/07/01 | 470,000 | 480,000 | 458,000 | 475,000 | 1,237 |
| 2005/06/30 | 460,000 | 480,000 | 452,000 | 465,000 | 1,680 |
| 2005/06/29 | 474,000 | 487,000 | 451,000 | 453,000 | 4,818 |
| 2005/06/28 | 408,000 | 454,000 | 407,000 | 454,000 | 3,214 |
| 2005/06/27 | 403,000 | 409,000 | 402,000 | 404,000 | 213 |
| 2005/06/24 | 402,000 | 406,000 | 399,000 | 401,000 | 294 |
| 2005/06/23 | 406,000 | 411,000 | 404,000 | 406,000 | 180 |
| 2005/06/22 | 418,000 | 418,000 | 407,000 | 409,000 | 266 |
| 2005/06/21 | 402,000 | 413,000 | 401,000 | 413,000 | 297 |
| 2005/06/20 | 404,000 | 405,000 | 401,000 | 402,000 | 231 |
| 2005/06/17 | 403,000 | 409,000 | 401,000 | 408,000 | 128 |
| 2005/06/16 | 413,000 | 413,000 | 404,000 | 405,000 | 147 |
| 2005/06/15 | 418,000 | 418,000 | 408,000 | 412,000 | 127 |
| 2005/06/14 | 423,000 | 425,000 | 413,000 | 416,000 | 142 |
| 2005/06/13 | 420,000 | 423,000 | 415,000 | 419,000 | 252 |
| 2005/06/10 | 410,000 | 416,000 | 406,000 | 411,000 | 355 |
| 2005/06/09 | 420,000 | 424,000 | 408,000 | 408,000 | 320 |
| 2005/06/08 | 430,000 | 450,000 | 415,000 | 420,000 | 862 |
| 2005/06/07 | 400,000 | 443,000 | 400,000 | 439,000 | 1,406 |
| 2005/06/06 | 405,000 | 406,000 | 399,000 | 401,000 | 327 |
| 2005/06/03 | 417,000 | 418,000 | 406,000 | 407,000 | 234 |
| 2005/06/02 | 415,000 | 428,000 | 414,000 | 416,000 | 175 |
| 2005/06/01 | 424,000 | 430,000 | 418,000 | 420,000 | 327 |
| 2005/05/31 | 403,000 | 444,000 | 403,000 | 427,000 | 1,198 |
| 2005/05/30 | 395,000 | 408,000 | 394,000 | 394,000 | 308 |
| 2005/05/27 | 410,000 | 413,000 | 401,000 | 405,000 | 248 |
| 2005/05/26 | 411,000 | 420,000 | 405,000 | 415,000 | 282 |
| 2005/05/25 | 426,000 | 434,000 | 410,000 | 425,000 | 343 |
| 2005/05/24 | 445,000 | 445,000 | 427,000 | 431,000 | 238 |
| 2005/05/23 | 447,000 | 449,000 | 425,000 | 439,000 | 438 |
| 2005/05/20 | 440,000 | 448,000 | 428,000 | 440,000 | 560 |
| 2005/05/19 | 450,000 | 472,000 | 436,000 | 438,000 | 1,497 |
| 2005/05/18 | 424,000 | 457,000 | 414,000 | 456,000 | 2,232 |
| 2005/05/17 | 405,000 | 424,000 | 372,000 | 409,000 | 1,359 |
| 2005/05/16 | 399,000 | 439,000 | 389,000 | 390,000 | 2,799 |
| 2005/05/13 | 410,000 | 414,000 | 384,000 | 389,000 | 1,854 |
| 2005/05/12 | 445,000 | 445,000 | 410,000 | 418,000 | 1,174 |
| 2005/05/11 | 440,000 | 446,000 | 425,000 | 431,000 | 1,247 |
| 2005/05/10 | 490,000 | 492,000 | 445,000 | 450,000 | 1,501 |
| 2005/05/09 | 529,000 | 539,000 | 489,000 | 495,000 | 1,700 |
| 2005/05/06 | 463,000 | 511,000 | 462,000 | 511,000 | 2,906 |
| 2005/05/02 | 465,000 | 465,000 | 447,000 | 461,000 | 786 |
| 2005/04/28 | 454,000 | 464,000 | 426,000 | 457,000 | 1,505 |
| 2005/04/27 | 445,000 | 489,000 | 445,000 | 454,000 | 2,964 |
| 2005/04/26 | 434,000 | 474,000 | 394,000 | 470,000 | 4,100 |
| 2005/04/25 | 397,000 | 424,000 | 380,000 | 424,000 | 2,957 |
| 2005/04/22 | 374,000 | 374,000 | 374,000 | 374,000 | 2,086 |
| 2005/04/21 | 319,000 | 357,000 | 305,000 | 324,000 | 4,031 |
| 2005/04/20 | 319,000 | 319,000 | 309,000 | 319,000 | 1,774 |
| 2005/04/19 | 247,000 | 279,000 | 245,000 | 279,000 | 1,056 |
| 2005/04/18 | 248,000 | 260,000 | 238,000 | 239,000 | 384 |
| 2005/04/15 | 265,000 | 285,000 | 258,000 | 268,000 | 882 |
| 2005/04/14 | 228,000 | 269,000 | 224,000 | 269,000 | 2,779 |
| 2005/04/13 | 264,000 | 268,000 | 248,000 | 248,000 | 619 |
| 2005/04/12 | 283,000 | 296,000 | 258,000 | 288,000 | 2,180 |
| 2005/04/11 | 297,000 | 326,000 | 277,000 | 285,000 | 4,167 |
| 2005/04/08 | 265,000 | 296,000 | 258,000 | 296,000 | 4,117 |
| 2005/04/07 | 234,000 | 273,000 | 224,000 | 256,000 | 3,456 |
| 2005/04/06 | 209,000 | 245,000 | 207,000 | 243,000 | 1,806 |
| 2005/04/05 | 204,000 | 206,000 | 202,000 | 205,000 | 116 |
| 2005/04/04 | 204,000 | 208,000 | 198,000 | 200,000 | 159 |
| 2005/04/01 | 208,000 | 208,000 | 200,000 | 204,000 | 183 |
| 2005/03/31 | 211,000 | 214,000 | 205,000 | 210,000 | 89 |
| 2005/03/30 | 206,000 | 215,000 | 205,000 | 210,000 | 96 |
| 2005/03/29 | 216,000 | 216,000 | 208,000 | 210,000 | 236 |
| 2005/03/28 | 220,000 | 220,000 | 201,000 | 215,000 | 510 |
| 2005/03/25 | 222,000 | 237,000 | 220,000 | 224,000 | 652 |
| 2005/03/24 | 236,000 | 238,000 | 224,000 | 224,000 | 321 |
| 2005/03/23 | 230,000 | 244,000 | 224,000 | 233,000 | 674 |
| 2005/03/22 | 210,000 | 234,000 | 210,000 | 234,000 | 948 |
| 2005/03/18 | 204,000 | 208,000 | 201,000 | 208,000 | 213 |
| 2005/03/17 | 190,000 | 208,000 | 190,000 | 208,000 | 483 |
| 2005/03/16 | 186,000 | 194,000 | 185,000 | 192,000 | 119 |
| 2005/03/15 | 186,000 | 187,000 | 185,000 | 186,000 | 50 |
| 2005/03/14 | 190,000 | 190,000 | 186,000 | 186,000 | 54 |
| 2005/03/11 | 189,000 | 190,000 | 188,000 | 189,000 | 27 |
| 2005/03/10 | 190,000 | 191,000 | 187,000 | 188,000 | 64 |
| 2005/03/09 | 189,000 | 192,000 | 188,000 | 192,000 | 25 |
| 2005/03/08 | 187,000 | 192,000 | 186,000 | 191,000 | 59 |
| 2005/03/07 | 190,000 | 191,000 | 188,000 | 190,000 | 64 |
| 2005/03/04 | 193,000 | 193,000 | 187,000 | 190,000 | 18 |
| 2005/03/03 | 184,000 | 194,000 | 181,000 | 192,000 | 153 |
| 2005/03/02 | 185,000 | 185,000 | 180,000 | 180,000 | 42 |
| 2005/03/01 | 183,000 | 185,000 | 181,000 | 184,000 | 65 |
| 2005/02/28 | 181,000 | 188,000 | 181,000 | 184,000 | 71 |
| 2005/02/25 | 182,000 | 185,000 | 181,000 | 181,000 | 43 |
| 2005/02/24 | 183,000 | 185,000 | 180,000 | 185,000 | 59 |
| 2005/02/23 | 180,000 | 185,000 | 180,000 | 184,000 | 21 |
| 2005/02/22 | 181,000 | 184,000 | 181,000 | 183,000 | 17 |
| 2005/02/21 | 176,000 | 183,000 | 176,000 | 182,000 | 32 |
| 2005/02/18 | 183,000 | 185,000 | 177,000 | 179,000 | 114 |
| 2005/02/17 | 188,000 | 188,000 | 184,000 | 185,000 | 86 |
| 2005/02/16 | 190,000 | 193,000 | 185,000 | 192,000 | 156 |
| 2005/02/15 | 185,000 | 193,000 | 185,000 | 189,000 | 203 |
| 2005/02/14 | 183,000 | 186,000 | 182,000 | 183,000 | 48 |
| 2005/02/10 | 188,000 | 188,000 | 182,000 | 183,000 | 58 |
| 2005/02/09 | 188,000 | 190,000 | 186,000 | 186,000 | 71 |
| 2005/02/08 | 184,000 | 192,000 | 182,000 | 192,000 | 103 |
| 2005/02/07 | 183,000 | 187,000 | 183,000 | 185,000 | 53 |
| 2005/02/04 | 190,000 | 193,000 | 182,000 | 182,000 | 84 |
| 2005/02/03 | 188,000 | 193,000 | 187,000 | 190,000 | 151 |
| 2005/02/02 | 181,000 | 208,000 | 181,000 | 194,000 | 802 |
| 2005/02/01 | 178,000 | 180,000 | 176,000 | 179,000 | 70 |
| 2005/01/31 | 177,000 | 180,000 | 176,000 | 178,000 | 100 |
| 2005/01/28 | 182,000 | 183,000 | 176,000 | 180,000 | 68 |
| 2005/01/27 | 183,000 | 189,000 | 178,000 | 184,000 | 129 |
| 2005/01/26 | 194,000 | 194,000 | 185,000 | 188,000 | 99 |
| 2005/01/25 | 194,000 | 207,000 | 192,000 | 195,000 | 298 |
| 2005/01/24 | 172,000 | 193,000 | 172,000 | 192,000 | 227 |
| 2005/01/21 | 167,000 | 178,000 | 167,000 | 170,000 | 89 |
| 2005/01/20 | 172,000 | 175,000 | 170,000 | 173,000 | 51 |
| 2005/01/19 | 178,000 | 184,000 | 178,000 | 178,000 | 49 |
| 2005/01/18 | 188,000 | 189,000 | 177,000 | 178,000 | 105 |
| 2005/01/17 | 185,000 | 191,000 | 184,000 | 189,000 | 169 |
| 2005/01/14 | 172,000 | 184,000 | 170,000 | 184,000 | 91 |
| 2005/01/13 | 174,000 | 177,000 | 168,000 | 175,000 | 66 |
| 2005/01/12 | 169,000 | 176,000 | 169,000 | 172,000 | 85 |
| 2005/01/11 | 179,000 | 182,000 | 175,000 | 178,000 | 114 |
| 2005/01/07 | 170,000 | 180,000 | 169,000 | 174,000 | 137 |
| 2005/01/06 | 175,000 | 184,000 | 167,000 | 167,000 | 231 |
| 2005/01/05 | 148,000 | 180,000 | 147,000 | 174,000 | 170 |
| 2005/01/04 | 147,000 | 150,000 | 145,000 | 150,000 | 39 |