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 |
|---|---|---|---|---|---|
| 2018/12/28 | 984 | 984 | 911 | 936 | 52,000 |
| 2018/12/27 | 943 | 954 | 920 | 945 | 57,900 |
| 2018/12/26 | 886 | 931 | 886 | 913 | 56,600 |
| 2018/12/25 | 902 | 913 | 870 | 871 | 113,600 |
| 2018/12/21 | 957 | 972 | 931 | 941 | 56,400 |
| 2018/12/20 | 982 | 998 | 952 | 955 | 68,300 |
| 2018/12/19 | 1,011 | 1,025 | 996 | 1,004 | 34,000 |
| 2018/12/18 | 1,027 | 1,027 | 997 | 997 | 44,000 |
| 2018/12/17 | 1,040 | 1,061 | 1,040 | 1,052 | 21,800 |
| 2018/12/14 | 1,116 | 1,116 | 1,051 | 1,052 | 74,200 |
| 2018/12/13 | 1,111 | 1,122 | 1,092 | 1,115 | 45,200 |
| 2018/12/12 | 1,104 | 1,120 | 1,081 | 1,116 | 50,600 |
| 2018/12/11 | 1,146 | 1,155 | 1,105 | 1,106 | 37,700 |
| 2018/12/10 | 1,150 | 1,163 | 1,131 | 1,145 | 73,600 |
| 2018/12/07 | 1,180 | 1,187 | 1,155 | 1,166 | 58,800 |
| 2018/12/06 | 1,185 | 1,199 | 1,156 | 1,162 | 98,700 |
| 2018/12/05 | 1,185 | 1,210 | 1,176 | 1,195 | 102,000 |
| 2018/12/04 | 1,210 | 1,220 | 1,204 | 1,209 | 76,000 |
| 2018/12/03 | 1,184 | 1,228 | 1,184 | 1,209 | 64,800 |
| 2018/11/30 | 1,192 | 1,192 | 1,170 | 1,186 | 74,800 |
| 2018/11/29 | 1,150 | 1,168 | 1,150 | 1,162 | 45,700 |
| 2018/11/28 | 1,115 | 1,150 | 1,115 | 1,146 | 64,000 |
| 2018/11/27 | 1,111 | 1,148 | 1,110 | 1,122 | 58,400 |
| 2018/11/26 | 1,080 | 1,121 | 1,073 | 1,105 | 72,700 |
| 2018/11/22 | 1,075 | 1,098 | 1,068 | 1,085 | 43,900 |
| 2018/11/21 | 1,059 | 1,095 | 1,055 | 1,084 | 58,900 |
| 2018/11/20 | 1,056 | 1,075 | 1,053 | 1,060 | 54,400 |
| 2018/11/19 | 1,037 | 1,074 | 1,037 | 1,066 | 44,300 |
| 2018/11/16 | 1,030 | 1,065 | 1,028 | 1,034 | 74,400 |
| 2018/11/15 | 1,045 | 1,063 | 1,030 | 1,040 | 64,700 |
| 2018/11/14 | 1,035 | 1,055 | 1,021 | 1,029 | 64,100 |
| 2018/11/13 | 1,015 | 1,045 | 1,006 | 1,034 | 66,300 |
| 2018/11/12 | 1,037 | 1,050 | 1,031 | 1,031 | 43,300 |
| 2018/11/09 | 1,039 | 1,056 | 1,031 | 1,037 | 53,800 |
| 2018/11/08 | 1,016 | 1,041 | 1,016 | 1,034 | 54,000 |
| 2018/11/07 | 992 | 1,015 | 985 | 996 | 57,200 |
| 2018/11/06 | 997 | 1,000 | 982 | 991 | 40,500 |
| 2018/11/05 | 1,009 | 1,014 | 985 | 996 | 68,700 |
| 2018/11/02 | 1,010 | 1,020 | 999 | 1,005 | 122,800 |
| 2018/11/01 | 1,042 | 1,043 | 1,003 | 1,006 | 84,200 |
| 2018/10/31 | 1,030 | 1,042 | 1,005 | 1,042 | 69,700 |
| 2018/10/30 | 960 | 1,010 | 947 | 1,010 | 172,100 |
| 2018/10/29 | 1,003 | 1,005 | 960 | 960 | 95,800 |
| 2018/10/26 | 1,006 | 1,019 | 953 | 994 | 185,200 |
| 2018/10/25 | 1,022 | 1,044 | 1,009 | 1,015 | 96,000 |
| 2018/10/24 | 1,073 | 1,080 | 1,031 | 1,063 | 110,800 |
| 2018/10/23 | 1,091 | 1,105 | 1,073 | 1,073 | 63,500 |
| 2018/10/22 | 1,105 | 1,113 | 1,084 | 1,102 | 61,600 |
| 2018/10/19 | 1,094 | 1,121 | 1,090 | 1,110 | 133,900 |
| 2018/10/18 | 1,148 | 1,167 | 1,083 | 1,083 | 243,200 |
| 2018/10/17 | 1,168 | 1,195 | 1,152 | 1,158 | 100,900 |
| 2018/10/16 | 1,129 | 1,184 | 1,124 | 1,156 | 185,100 |
| 2018/10/15 | 1,130 | 1,163 | 1,113 | 1,113 | 126,200 |
| 2018/10/12 | 1,141 | 1,177 | 1,120 | 1,137 | 255,300 |
| 2018/10/11 | 1,080 | 1,140 | 1,079 | 1,093 | 342,500 |
| 2018/10/10 | 1,099 | 1,122 | 1,061 | 1,120 | 454,300 |
| 2018/10/09 | 1,105 | 1,115 | 1,020 | 1,052 | 561,000 |
| 2018/10/05 | 1,176 | 1,192 | 1,098 | 1,104 | 600,500 |
| 2018/10/04 | 1,269 | 1,340 | 1,251 | 1,266 | 344,800 |
| 2018/10/03 | 1,300 | 1,300 | 1,216 | 1,231 | 214,600 |
| 2018/10/02 | 1,277 | 1,307 | 1,272 | 1,295 | 179,800 |
| 2018/10/01 | 1,250 | 1,280 | 1,226 | 1,275 | 127,700 |
| 2018/09/28 | 1,267 | 1,271 | 1,235 | 1,245 | 147,100 |
| 2018/09/27 | 1,262 | 1,279 | 1,246 | 1,250 | 99,100 |
| 2018/09/26 | 1,268 | 1,275 | 1,260 | 1,264 | 66,900 |
| 2018/09/25 | 1,250 | 1,280 | 1,238 | 1,266 | 91,400 |
| 2018/09/21 | 1,260 | 1,287 | 1,245 | 1,245 | 84,400 |
| 2018/09/20 | 1,257 | 1,264 | 1,248 | 1,257 | 61,400 |
| 2018/09/19 | 1,225 | 1,252 | 1,219 | 1,240 | 53,900 |
| 2018/09/18 | 1,254 | 1,254 | 1,218 | 1,222 | 60,600 |
| 2018/09/14 | 1,241 | 1,262 | 1,241 | 1,247 | 65,900 |
| 2018/09/13 | 1,210 | 1,244 | 1,210 | 1,234 | 57,900 |
| 2018/09/12 | 1,234 | 1,242 | 1,206 | 1,210 | 80,200 |
| 2018/09/11 | 1,249 | 1,253 | 1,195 | 1,204 | 156,300 |
| 2018/09/10 | 1,257 | 1,271 | 1,242 | 1,260 | 64,700 |
| 2018/09/07 | 1,267 | 1,277 | 1,249 | 1,260 | 67,800 |
| 2018/09/06 | 1,270 | 1,284 | 1,255 | 1,268 | 55,000 |
| 2018/09/05 | 1,275 | 1,300 | 1,272 | 1,282 | 83,300 |
| 2018/09/04 | 1,286 | 1,304 | 1,259 | 1,262 | 128,400 |
| 2018/09/03 | 1,256 | 1,295 | 1,254 | 1,293 | 198,200 |
| 2018/08/31 | 1,255 | 1,265 | 1,235 | 1,252 | 114,000 |
| 2018/08/30 | 1,264 | 1,270 | 1,233 | 1,265 | 145,100 |
| 2018/08/29 | 1,215 | 1,263 | 1,215 | 1,251 | 215,800 |
| 2018/08/28 | 1,208 | 1,226 | 1,208 | 1,208 | 49,000 |
| 2018/08/27 | 1,200 | 1,227 | 1,198 | 1,214 | 151,500 |
| 2018/08/24 | 1,169 | 1,202 | 1,169 | 1,188 | 109,600 |
| 2018/08/23 | 1,139 | 1,174 | 1,139 | 1,167 | 38,700 |
| 2018/08/22 | 1,111 | 1,150 | 1,111 | 1,137 | 42,400 |
| 2018/08/21 | 1,148 | 1,169 | 1,107 | 1,107 | 131,600 |
| 2018/08/20 | 1,194 | 1,203 | 1,150 | 1,150 | 103,900 |
| 2018/08/17 | 1,171 | 1,208 | 1,164 | 1,199 | 105,600 |
| 2018/08/16 | 1,171 | 1,171 | 1,147 | 1,157 | 49,300 |
| 2018/08/15 | 1,199 | 1,201 | 1,175 | 1,182 | 35,900 |
| 2018/08/14 | 1,200 | 1,213 | 1,149 | 1,193 | 112,400 |
| 2018/08/13 | 1,200 | 1,208 | 1,185 | 1,186 | 103,600 |
| 2018/08/10 | 1,199 | 1,212 | 1,185 | 1,190 | 91,300 |
| 2018/08/09 | 1,194 | 1,205 | 1,187 | 1,195 | 64,500 |
| 2018/08/08 | 1,179 | 1,206 | 1,173 | 1,191 | 133,700 |
| 2018/08/07 | 1,133 | 1,179 | 1,133 | 1,174 | 101,300 |
| 2018/08/06 | 1,151 | 1,157 | 1,133 | 1,133 | 32,500 |
| 2018/08/03 | 1,170 | 1,184 | 1,142 | 1,148 | 43,600 |
| 2018/08/02 | 1,161 | 1,194 | 1,140 | 1,140 | 57,700 |
| 2018/08/01 | 1,156 | 1,165 | 1,142 | 1,155 | 32,600 |
| 2018/07/31 | 1,155 | 1,165 | 1,145 | 1,152 | 43,500 |
| 2018/07/30 | 1,171 | 1,175 | 1,160 | 1,161 | 34,900 |
| 2018/07/27 | 1,196 | 1,198 | 1,165 | 1,177 | 91,600 |
| 2018/07/26 | 1,155 | 1,197 | 1,155 | 1,185 | 78,100 |
| 2018/07/25 | 1,177 | 1,180 | 1,145 | 1,147 | 65,100 |
| 2018/07/24 | 1,186 | 1,215 | 1,169 | 1,172 | 127,000 |
| 2018/07/23 | 1,172 | 1,193 | 1,166 | 1,186 | 81,100 |
| 2018/07/20 | 1,147 | 1,175 | 1,141 | 1,169 | 44,400 |
| 2018/07/19 | 1,200 | 1,200 | 1,147 | 1,147 | 129,400 |
| 2018/07/18 | 1,135 | 1,199 | 1,126 | 1,191 | 214,900 |
| 2018/07/17 | 1,114 | 1,126 | 1,075 | 1,116 | 62,500 |
| 2018/07/13 | 1,074 | 1,127 | 1,074 | 1,108 | 89,600 |
| 2018/07/12 | 1,070 | 1,086 | 1,060 | 1,072 | 46,100 |
| 2018/07/11 | 1,063 | 1,085 | 1,056 | 1,070 | 71,500 |
| 2018/07/10 | 1,018 | 1,079 | 1,018 | 1,074 | 158,700 |
| 2018/07/09 | 1,000 | 1,033 | 998 | 1,032 | 121,300 |
| 2018/07/06 | 1,054 | 1,066 | 970 | 991 | 406,800 |
| 2018/07/05 | 1,012 | 1,086 | 1,012 | 1,084 | 317,400 |
| 2018/07/04 | 1,013 | 1,023 | 1,004 | 1,013 | 61,500 |
| 2018/07/03 | 1,015 | 1,045 | 1,014 | 1,023 | 77,800 |
| 2018/07/02 | 1,073 | 1,073 | 1,011 | 1,011 | 106,500 |
| 2018/06/29 | 1,053 | 1,053 | 1,013 | 1,043 | 113,500 |
| 2018/06/28 | 1,062 | 1,069 | 1,024 | 1,044 | 120,300 |
| 2018/06/27 | 1,070 | 1,077 | 1,051 | 1,072 | 91,400 |
| 2018/06/26 | 1,099 | 1,105 | 1,066 | 1,081 | 94,800 |
| 2018/06/25 | 1,140 | 1,149 | 1,098 | 1,107 | 70,300 |
| 2018/06/22 | 1,140 | 1,146 | 1,121 | 1,144 | 39,300 |
| 2018/06/21 | 1,126 | 1,155 | 1,119 | 1,145 | 48,900 |
| 2018/06/20 | 1,133 | 1,147 | 1,104 | 1,136 | 71,100 |
| 2018/06/19 | 1,170 | 1,179 | 1,126 | 1,134 | 56,200 |
| 2018/06/18 | 1,178 | 1,180 | 1,154 | 1,170 | 62,900 |
| 2018/06/15 | 1,203 | 1,214 | 1,177 | 1,183 | 45,200 |
| 2018/06/14 | 1,200 | 1,218 | 1,191 | 1,193 | 74,200 |
| 2018/06/13 | 1,179 | 1,201 | 1,179 | 1,195 | 92,900 |
| 2018/06/12 | 1,165 | 1,180 | 1,152 | 1,169 | 58,900 |
| 2018/06/11 | 1,148 | 1,177 | 1,142 | 1,163 | 55,200 |
| 2018/06/08 | 1,138 | 1,158 | 1,138 | 1,139 | 47,900 |
| 2018/06/07 | 1,146 | 1,146 | 1,130 | 1,135 | 52,900 |
| 2018/06/06 | 1,137 | 1,149 | 1,126 | 1,129 | 48,300 |
| 2018/06/05 | 1,164 | 1,166 | 1,133 | 1,139 | 84,400 |
| 2018/06/04 | 1,133 | 1,164 | 1,133 | 1,157 | 63,400 |
| 2018/06/01 | 1,108 | 1,133 | 1,108 | 1,130 | 62,000 |
| 2018/05/31 | 1,130 | 1,137 | 1,105 | 1,111 | 90,000 |
| 2018/05/30 | 1,141 | 1,150 | 1,118 | 1,119 | 100,300 |
| 2018/05/29 | 1,173 | 1,179 | 1,151 | 1,157 | 40,400 |
| 2018/05/28 | 1,150 | 1,187 | 1,150 | 1,173 | 75,500 |
| 2018/05/25 | 1,164 | 1,187 | 1,149 | 1,175 | 92,700 |
| 2018/05/24 | 1,165 | 1,186 | 1,147 | 1,147 | 74,300 |
| 2018/05/23 | 1,164 | 1,204 | 1,164 | 1,178 | 99,100 |
| 2018/05/22 | 1,188 | 1,199 | 1,168 | 1,168 | 58,700 |
| 2018/05/21 | 1,147 | 1,182 | 1,145 | 1,182 | 138,400 |
| 2018/05/18 | 1,164 | 1,167 | 1,125 | 1,133 | 134,900 |
| 2018/05/17 | 1,186 | 1,186 | 1,163 | 1,166 | 47,300 |
| 2018/05/16 | 1,168 | 1,192 | 1,166 | 1,175 | 79,000 |
| 2018/05/15 | 1,175 | 1,182 | 1,164 | 1,171 | 42,400 |
| 2018/05/14 | 1,188 | 1,198 | 1,169 | 1,175 | 76,200 |
| 2018/05/11 | 1,171 | 1,194 | 1,164 | 1,178 | 71,300 |
| 2018/05/10 | 1,179 | 1,194 | 1,168 | 1,170 | 51,200 |
| 2018/05/09 | 1,200 | 1,200 | 1,175 | 1,182 | 79,900 |
| 2018/05/08 | 1,255 | 1,255 | 1,198 | 1,205 | 144,900 |
| 2018/05/07 | 1,224 | 1,259 | 1,210 | 1,238 | 213,300 |
| 2018/05/02 | 1,201 | 1,223 | 1,190 | 1,215 | 106,000 |
| 2018/05/01 | 1,170 | 1,205 | 1,167 | 1,201 | 86,300 |
| 2018/04/27 | 1,197 | 1,197 | 1,172 | 1,179 | 56,400 |
| 2018/04/26 | 1,184 | 1,197 | 1,162 | 1,193 | 83,400 |
| 2018/04/25 | 1,172 | 1,201 | 1,171 | 1,178 | 88,000 |
| 2018/04/24 | 1,220 | 1,220 | 1,175 | 1,187 | 106,800 |
| 2018/04/23 | 1,227 | 1,230 | 1,161 | 1,175 | 113,600 |
| 2018/04/20 | 1,224 | 1,244 | 1,197 | 1,200 | 155,100 |
| 2018/04/19 | 1,234 | 1,245 | 1,204 | 1,224 | 214,400 |
| 2018/04/18 | 1,194 | 1,245 | 1,194 | 1,224 | 381,800 |
| 2018/04/17 | 1,221 | 1,235 | 1,172 | 1,176 | 200,700 |
| 2018/04/16 | 1,204 | 1,231 | 1,204 | 1,212 | 314,800 |
| 2018/04/13 | 1,190 | 1,214 | 1,165 | 1,184 | 284,600 |
| 2018/04/12 | 1,181 | 1,199 | 1,170 | 1,180 | 139,200 |
| 2018/04/11 | 1,187 | 1,187 | 1,147 | 1,175 | 134,800 |
| 2018/04/10 | 1,180 | 1,207 | 1,160 | 1,173 | 327,300 |
| 2018/04/09 | 1,141 | 1,184 | 1,129 | 1,170 | 261,600 |
| 2018/04/06 | 1,086 | 1,187 | 1,081 | 1,160 | 540,900 |
| 2018/04/05 | 1,142 | 1,156 | 1,073 | 1,095 | 320,200 |
| 2018/04/04 | 1,080 | 1,147 | 1,068 | 1,127 | 652,700 |
| 2018/04/03 | 1,061 | 1,085 | 1,051 | 1,058 | 190,000 |
| 2018/04/02 | 1,046 | 1,068 | 1,030 | 1,061 | 144,600 |
| 2018/03/30 | 1,060 | 1,065 | 1,024 | 1,051 | 212,700 |
| 2018/03/29 | 992 | 1,062 | 988 | 1,060 | 333,500 |
| 2018/03/28 | 945 | 970 | 945 | 965 | 59,300 |
| 2018/03/27 | 950 | 971 | 944 | 968 | 106,600 |
| 2018/03/26 | 930 | 937 | 901 | 937 | 113,600 |
| 2018/03/23 | 949 | 951 | 925 | 928 | 122,000 |
| 2018/03/22 | 965 | 979 | 965 | 979 | 44,500 |
| 2018/03/20 | 954 | 969 | 954 | 960 | 53,100 |
| 2018/03/19 | 980 | 980 | 949 | 969 | 70,700 |
| 2018/03/16 | 990 | 990 | 971 | 980 | 55,700 |
| 2018/03/15 | 1,005 | 1,005 | 980 | 984 | 59,900 |
| 2018/03/14 | 975 | 1,011 | 974 | 1,010 | 83,000 |
| 2018/03/13 | 956 | 983 | 953 | 982 | 78,900 |
| 2018/03/12 | 964 | 967 | 949 | 957 | 61,400 |
| 2018/03/09 | 960 | 972 | 950 | 957 | 71,900 |
| 2018/03/08 | 962 | 964 | 940 | 945 | 60,400 |
| 2018/03/07 | 959 | 970 | 944 | 953 | 43,900 |
| 2018/03/06 | 965 | 975 | 954 | 958 | 37,500 |
| 2018/03/05 | 978 | 980 | 932 | 941 | 152,500 |
| 2018/03/02 | 981 | 987 | 968 | 972 | 77,500 |
| 2018/03/01 | 984 | 1,018 | 984 | 1,004 | 224,900 |
| 2018/02/28 | 968 | 990 | 967 | 985 | 90,600 |
| 2018/02/27 | 991 | 991 | 961 | 966 | 113,700 |
| 2018/02/26 | 992 | 1,001 | 982 | 988 | 73,300 |
| 2018/02/23 | 964 | 999 | 964 | 992 | 94,100 |
| 2018/02/22 | 982 | 982 | 965 | 970 | 66,900 |
| 2018/02/21 | 985 | 995 | 974 | 979 | 110,700 |
| 2018/02/20 | 992 | 996 | 977 | 988 | 104,700 |
| 2018/02/19 | 986 | 998 | 981 | 992 | 86,400 |
| 2018/02/16 | 980 | 995 | 957 | 982 | 129,500 |
| 2018/02/15 | 960 | 983 | 949 | 967 | 102,600 |
| 2018/02/14 | 975 | 995 | 933 | 950 | 163,400 |
| 2018/02/13 | 995 | 1,012 | 978 | 981 | 148,100 |
| 2018/02/09 | 954 | 988 | 954 | 981 | 260,800 |
| 2018/02/08 | 1,007 | 1,028 | 1,005 | 1,013 | 131,300 |
| 2018/02/07 | 1,038 | 1,045 | 1,002 | 1,002 | 110,800 |
| 2018/02/06 | 985 | 1,007 | 963 | 1,001 | 371,200 |
| 2018/02/05 | 1,066 | 1,077 | 1,061 | 1,075 | 173,700 |
| 2018/02/02 | 1,080 | 1,093 | 1,080 | 1,091 | 180,900 |
| 2018/02/01 | 1,092 | 1,098 | 1,088 | 1,090 | 145,900 |
| 2018/01/31 | 1,079 | 1,097 | 1,076 | 1,090 | 156,800 |
| 2018/01/30 | 1,091 | 1,099 | 1,074 | 1,075 | 124,900 |
| 2018/01/29 | 1,085 | 1,101 | 1,081 | 1,098 | 133,700 |
| 2018/01/26 | 1,075 | 1,085 | 1,070 | 1,081 | 85,400 |
| 2018/01/25 | 1,079 | 1,079 | 1,066 | 1,075 | 88,000 |
| 2018/01/24 | 1,081 | 1,083 | 1,071 | 1,081 | 92,100 |
| 2018/01/23 | 1,080 | 1,089 | 1,077 | 1,085 | 99,400 |
| 2018/01/22 | 1,059 | 1,077 | 1,054 | 1,075 | 164,200 |
| 2018/01/19 | 1,043 | 1,052 | 1,040 | 1,047 | 170,700 |
| 2018/01/18 | 1,080 | 1,084 | 1,032 | 1,042 | 361,200 |
| 2018/01/17 | 1,082 | 1,091 | 1,070 | 1,075 | 246,900 |
| 2018/01/16 | 1,101 | 1,109 | 1,086 | 1,092 | 256,000 |
| 2018/01/15 | 1,113 | 1,120 | 1,098 | 1,100 | 412,000 |
| 2018/01/12 | 1,215 | 1,215 | 1,088 | 1,098 | 833,700 |
| 2018/01/11 | 1,200 | 1,232 | 1,197 | 1,209 | 201,700 |
| 2018/01/10 | 1,223 | 1,224 | 1,182 | 1,202 | 271,800 |
| 2018/01/09 | 1,205 | 1,241 | 1,204 | 1,228 | 424,300 |
| 2018/01/05 | 1,182 | 1,209 | 1,168 | 1,195 | 278,600 |
| 2018/01/04 | 1,179 | 1,181 | 1,167 | 1,170 | 143,800 |