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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,598 | 1,614 | 1,594 | 1,594 | 39,500 |
| 2024/12/27 | 1,546 | 1,594 | 1,546 | 1,594 | 43,900 |
| 2024/12/26 | 1,545 | 1,557 | 1,542 | 1,555 | 29,300 |
| 2024/12/25 | 1,544 | 1,555 | 1,532 | 1,545 | 18,000 |
| 2024/12/24 | 1,505 | 1,551 | 1,499 | 1,551 | 31,900 |
| 2024/12/23 | 1,502 | 1,524 | 1,492 | 1,512 | 58,000 |
| 2024/12/20 | 1,528 | 1,533 | 1,502 | 1,503 | 48,600 |
| 2024/12/19 | 1,535 | 1,559 | 1,525 | 1,525 | 50,400 |
| 2024/12/18 | 1,581 | 1,599 | 1,532 | 1,533 | 49,200 |
| 2024/12/17 | 1,599 | 1,600 | 1,583 | 1,593 | 10,900 |
| 2024/12/16 | 1,588 | 1,599 | 1,576 | 1,598 | 14,400 |
| 2024/12/13 | 1,589 | 1,600 | 1,583 | 1,583 | 17,800 |
| 2024/12/12 | 1,570 | 1,599 | 1,570 | 1,593 | 31,900 |
| 2024/12/11 | 1,560 | 1,575 | 1,560 | 1,570 | 13,000 |
| 2024/12/10 | 1,565 | 1,575 | 1,556 | 1,563 | 15,200 |
| 2024/12/09 | 1,571 | 1,588 | 1,564 | 1,564 | 14,500 |
| 2024/12/06 | 1,571 | 1,572 | 1,558 | 1,561 | 13,600 |
| 2024/12/05 | 1,579 | 1,584 | 1,559 | 1,582 | 21,600 |
| 2024/12/04 | 1,583 | 1,589 | 1,558 | 1,560 | 21,600 |
| 2024/12/03 | 1,597 | 1,599 | 1,582 | 1,589 | 13,600 |
| 2024/12/02 | 1,594 | 1,601 | 1,589 | 1,591 | 26,100 |
| 2024/11/29 | 1,576 | 1,591 | 1,567 | 1,581 | 22,700 |
| 2024/11/28 | 1,595 | 1,596 | 1,563 | 1,568 | 20,100 |
| 2024/11/27 | 1,614 | 1,620 | 1,600 | 1,608 | 45,300 |
| 2024/11/26 | 1,605 | 1,629 | 1,599 | 1,614 | 34,900 |
| 2024/11/25 | 1,593 | 1,608 | 1,591 | 1,596 | 42,900 |
| 2024/11/22 | 1,566 | 1,590 | 1,566 | 1,580 | 20,000 |
| 2024/11/21 | 1,569 | 1,598 | 1,569 | 1,576 | 13,300 |
| 2024/11/20 | 1,598 | 1,600 | 1,566 | 1,569 | 22,800 |
| 2024/11/19 | 1,575 | 1,604 | 1,575 | 1,591 | 24,800 |
| 2024/11/18 | 1,587 | 1,598 | 1,567 | 1,574 | 26,700 |
| 2024/11/15 | 1,607 | 1,607 | 1,588 | 1,598 | 37,300 |
| 2024/11/14 | 1,601 | 1,603 | 1,589 | 1,590 | 23,000 |
| 2024/11/13 | 1,603 | 1,619 | 1,597 | 1,601 | 45,100 |
| 2024/11/12 | 1,592 | 1,619 | 1,583 | 1,585 | 47,500 |
| 2024/11/11 | 1,588 | 1,594 | 1,577 | 1,594 | 40,600 |
| 2024/11/08 | 1,629 | 1,629 | 1,588 | 1,588 | 44,300 |
| 2024/11/07 | 1,607 | 1,632 | 1,607 | 1,623 | 57,600 |
| 2024/11/06 | 1,600 | 1,609 | 1,579 | 1,607 | 43,400 |
| 2024/11/05 | 1,612 | 1,612 | 1,584 | 1,597 | 29,400 |
| 2024/11/01 | 1,607 | 1,628 | 1,604 | 1,616 | 67,300 |
| 2024/10/31 | 1,610 | 1,614 | 1,599 | 1,612 | 41,200 |
| 2024/10/30 | 1,618 | 1,627 | 1,599 | 1,602 | 88,800 |
| 2024/10/29 | 1,600 | 1,623 | 1,584 | 1,619 | 90,900 |
| 2024/10/28 | 1,585 | 1,603 | 1,574 | 1,599 | 68,300 |
| 2024/10/25 | 1,595 | 1,599 | 1,560 | 1,569 | 71,900 |
| 2024/10/24 | 1,540 | 1,567 | 1,527 | 1,560 | 76,500 |
| 2024/10/23 | 1,550 | 1,550 | 1,521 | 1,531 | 36,300 |
| 2024/10/22 | 1,564 | 1,568 | 1,536 | 1,541 | 81,700 |
| 2024/10/21 | 1,562 | 1,601 | 1,562 | 1,583 | 98,800 |
| 2024/10/18 | 1,556 | 1,563 | 1,539 | 1,558 | 53,200 |
| 2024/10/17 | 1,545 | 1,562 | 1,533 | 1,556 | 62,600 |
| 2024/10/16 | 1,493 | 1,543 | 1,485 | 1,539 | 92,700 |
| 2024/10/15 | 1,493 | 1,513 | 1,488 | 1,513 | 93,200 |
| 2024/10/11 | 1,495 | 1,505 | 1,458 | 1,480 | 179,600 |
| 2024/10/10 | 1,476 | 1,493 | 1,450 | 1,455 | 87,400 |
| 2024/10/09 | 1,459 | 1,488 | 1,434 | 1,465 | 119,700 |
| 2024/10/08 | 1,424 | 1,425 | 1,403 | 1,411 | 76,500 |
| 2024/10/07 | 1,439 | 1,450 | 1,428 | 1,439 | 84,000 |
| 2024/10/04 | 1,438 | 1,444 | 1,424 | 1,426 | 41,100 |
| 2024/10/03 | 1,448 | 1,454 | 1,426 | 1,449 | 34,300 |
| 2024/10/02 | 1,457 | 1,458 | 1,431 | 1,433 | 33,100 |
| 2024/10/01 | 1,484 | 1,484 | 1,459 | 1,476 | 26,200 |
| 2024/09/30 | 1,453 | 1,482 | 1,451 | 1,464 | 41,100 |
| 2024/09/27 | 1,514 | 1,523 | 1,502 | 1,508 | 25,400 |
| 2024/09/26 | 1,491 | 1,514 | 1,491 | 1,514 | 49,400 |
| 2024/09/25 | 1,485 | 1,498 | 1,476 | 1,491 | 38,100 |
| 2024/09/24 | 1,499 | 1,505 | 1,481 | 1,487 | 44,400 |
| 2024/09/20 | 1,459 | 1,496 | 1,457 | 1,487 | 51,200 |
| 2024/09/19 | 1,460 | 1,469 | 1,442 | 1,455 | 32,100 |
| 2024/09/18 | 1,437 | 1,443 | 1,423 | 1,437 | 27,500 |
| 2024/09/17 | 1,421 | 1,432 | 1,406 | 1,427 | 43,800 |
| 2024/09/13 | 1,445 | 1,445 | 1,417 | 1,420 | 35,900 |
| 2024/09/12 | 1,453 | 1,459 | 1,430 | 1,445 | 44,200 |
| 2024/09/11 | 1,437 | 1,440 | 1,416 | 1,425 | 49,700 |
| 2024/09/10 | 1,463 | 1,463 | 1,434 | 1,446 | 36,100 |
| 2024/09/09 | 1,422 | 1,452 | 1,420 | 1,446 | 28,800 |
| 2024/09/06 | 1,485 | 1,485 | 1,443 | 1,452 | 37,100 |
| 2024/09/05 | 1,452 | 1,480 | 1,449 | 1,467 | 38,200 |
| 2024/09/04 | 1,456 | 1,472 | 1,451 | 1,452 | 62,000 |
| 2024/09/03 | 1,472 | 1,492 | 1,472 | 1,486 | 35,800 |
| 2024/09/02 | 1,483 | 1,489 | 1,461 | 1,472 | 49,500 |
| 2024/08/30 | 1,493 | 1,493 | 1,475 | 1,480 | 51,600 |
| 2024/08/29 | 1,474 | 1,493 | 1,474 | 1,493 | 68,900 |
| 2024/08/28 | 1,504 | 1,505 | 1,480 | 1,498 | 72,300 |
| 2024/08/27 | 1,486 | 1,517 | 1,474 | 1,512 | 79,800 |
| 2024/08/26 | 1,430 | 1,480 | 1,430 | 1,471 | 89,900 |
| 2024/08/23 | 1,479 | 1,479 | 1,429 | 1,445 | 76,900 |
| 2024/08/22 | 1,476 | 1,479 | 1,462 | 1,474 | 40,600 |
| 2024/08/21 | 1,475 | 1,495 | 1,461 | 1,474 | 75,200 |
| 2024/08/20 | 1,454 | 1,501 | 1,454 | 1,472 | 149,600 |
| 2024/08/19 | 1,460 | 1,466 | 1,408 | 1,416 | 70,300 |
| 2024/08/16 | 1,440 | 1,466 | 1,440 | 1,460 | 90,000 |
| 2024/08/15 | 1,418 | 1,439 | 1,412 | 1,431 | 63,700 |
| 2024/08/14 | 1,394 | 1,422 | 1,393 | 1,422 | 63,000 |
| 2024/08/13 | 1,375 | 1,407 | 1,375 | 1,402 | 64,900 |
| 2024/08/09 | 1,379 | 1,389 | 1,351 | 1,375 | 79,400 |
| 2024/08/08 | 1,348 | 1,375 | 1,345 | 1,349 | 73,500 |
| 2024/08/07 | 1,341 | 1,398 | 1,339 | 1,357 | 117,800 |
| 2024/08/06 | 1,303 | 1,392 | 1,303 | 1,363 | 130,000 |
| 2024/08/05 | 1,313 | 1,336 | 1,250 | 1,286 | 325,400 |
| 2024/08/02 | 1,407 | 1,424 | 1,387 | 1,394 | 172,500 |
| 2024/08/01 | 1,469 | 1,475 | 1,439 | 1,449 | 110,500 |
| 2024/07/31 | 1,427 | 1,460 | 1,411 | 1,460 | 127,400 |
| 2024/07/30 | 1,418 | 1,427 | 1,403 | 1,423 | 79,100 |
| 2024/07/29 | 1,414 | 1,430 | 1,395 | 1,426 | 90,900 |
| 2024/07/26 | 1,406 | 1,412 | 1,394 | 1,394 | 76,900 |
| 2024/07/25 | 1,400 | 1,417 | 1,390 | 1,406 | 126,900 |
| 2024/07/24 | 1,463 | 1,480 | 1,411 | 1,411 | 173,600 |
| 2024/07/23 | 1,455 | 1,492 | 1,445 | 1,445 | 118,900 |
| 2024/07/22 | 1,456 | 1,478 | 1,439 | 1,452 | 105,100 |
| 2024/07/19 | 1,500 | 1,500 | 1,446 | 1,451 | 224,500 |
| 2024/07/18 | 1,508 | 1,517 | 1,500 | 1,500 | 102,600 |
| 2024/07/17 | 1,509 | 1,514 | 1,501 | 1,502 | 95,200 |
| 2024/07/16 | 1,542 | 1,544 | 1,502 | 1,502 | 182,700 |
| 2024/07/12 | 1,515 | 1,555 | 1,501 | 1,537 | 206,800 |
| 2024/07/11 | 1,571 | 1,577 | 1,530 | 1,536 | 357,500 |
| 2024/07/10 | 1,631 | 1,675 | 1,553 | 1,568 | 662,800 |
| 2024/07/09 | 1,759 | 1,796 | 1,759 | 1,791 | 96,300 |
| 2024/07/08 | 1,808 | 1,808 | 1,759 | 1,759 | 74,700 |
| 2024/07/05 | 1,835 | 1,836 | 1,814 | 1,815 | 47,200 |
| 2024/07/04 | 1,811 | 1,830 | 1,811 | 1,820 | 40,600 |
| 2024/07/03 | 1,807 | 1,830 | 1,807 | 1,819 | 35,100 |
| 2024/07/02 | 1,827 | 1,835 | 1,803 | 1,814 | 50,900 |
| 2024/07/01 | 1,828 | 1,835 | 1,817 | 1,827 | 36,900 |
| 2024/06/28 | 1,835 | 1,836 | 1,816 | 1,818 | 52,700 |
| 2024/06/27 | 1,823 | 1,838 | 1,820 | 1,830 | 40,600 |
| 2024/06/26 | 1,811 | 1,826 | 1,806 | 1,820 | 41,500 |
| 2024/06/25 | 1,802 | 1,831 | 1,790 | 1,828 | 53,900 |
| 2024/06/24 | 1,799 | 1,800 | 1,783 | 1,794 | 43,000 |
| 2024/06/21 | 1,820 | 1,821 | 1,785 | 1,791 | 78,100 |
| 2024/06/20 | 1,796 | 1,812 | 1,789 | 1,805 | 30,200 |
| 2024/06/19 | 1,794 | 1,820 | 1,779 | 1,804 | 55,900 |
| 2024/06/18 | 1,756 | 1,786 | 1,754 | 1,786 | 53,100 |
| 2024/06/17 | 1,760 | 1,760 | 1,734 | 1,756 | 39,900 |
| 2024/06/14 | 1,722 | 1,760 | 1,721 | 1,760 | 64,800 |
| 2024/06/13 | 1,760 | 1,760 | 1,717 | 1,734 | 57,600 |
| 2024/06/12 | 1,767 | 1,771 | 1,735 | 1,747 | 145,900 |
| 2024/06/11 | 1,688 | 1,716 | 1,687 | 1,716 | 55,600 |
| 2024/06/10 | 1,688 | 1,709 | 1,684 | 1,684 | 33,000 |
| 2024/06/07 | 1,703 | 1,705 | 1,681 | 1,698 | 34,700 |
| 2024/06/06 | 1,723 | 1,723 | 1,693 | 1,701 | 26,000 |
| 2024/06/05 | 1,711 | 1,727 | 1,709 | 1,719 | 20,700 |
| 2024/06/04 | 1,709 | 1,738 | 1,709 | 1,730 | 36,600 |
| 2024/06/03 | 1,693 | 1,710 | 1,685 | 1,709 | 30,600 |
| 2024/05/31 | 1,680 | 1,685 | 1,664 | 1,684 | 30,300 |
| 2024/05/30 | 1,650 | 1,676 | 1,633 | 1,675 | 34,400 |
| 2024/05/29 | 1,672 | 1,697 | 1,668 | 1,668 | 33,300 |
| 2024/05/28 | 1,671 | 1,704 | 1,665 | 1,677 | 28,300 |
| 2024/05/27 | 1,674 | 1,680 | 1,665 | 1,671 | 44,900 |
| 2024/05/24 | 1,662 | 1,690 | 1,661 | 1,682 | 30,900 |
| 2024/05/23 | 1,671 | 1,693 | 1,671 | 1,681 | 28,000 |
| 2024/05/22 | 1,680 | 1,700 | 1,676 | 1,678 | 41,900 |
| 2024/05/21 | 1,735 | 1,753 | 1,675 | 1,687 | 82,000 |
| 2024/05/20 | 1,711 | 1,731 | 1,709 | 1,719 | 40,400 |
| 2024/05/17 | 1,677 | 1,720 | 1,670 | 1,711 | 39,100 |
| 2024/05/16 | 1,711 | 1,712 | 1,654 | 1,673 | 81,300 |
| 2024/05/15 | 1,743 | 1,743 | 1,713 | 1,721 | 34,600 |
| 2024/05/14 | 1,719 | 1,744 | 1,719 | 1,743 | 63,000 |
| 2024/05/13 | 1,710 | 1,718 | 1,708 | 1,717 | 55,600 |
| 2024/05/10 | 1,710 | 1,718 | 1,701 | 1,710 | 65,000 |
| 2024/05/09 | 1,685 | 1,710 | 1,685 | 1,701 | 55,800 |
| 2024/05/08 | 1,693 | 1,708 | 1,685 | 1,685 | 67,300 |
| 2024/05/07 | 1,680 | 1,696 | 1,677 | 1,693 | 59,800 |
| 2024/05/02 | 1,685 | 1,691 | 1,667 | 1,668 | 62,800 |
| 2024/05/01 | 1,664 | 1,690 | 1,660 | 1,685 | 80,400 |
| 2024/04/30 | 1,656 | 1,664 | 1,647 | 1,664 | 72,100 |
| 2024/04/26 | 1,608 | 1,630 | 1,605 | 1,620 | 70,600 |
| 2024/04/25 | 1,604 | 1,628 | 1,597 | 1,610 | 69,200 |
| 2024/04/24 | 1,611 | 1,624 | 1,605 | 1,605 | 83,900 |
| 2024/04/23 | 1,621 | 1,624 | 1,597 | 1,598 | 89,600 |
| 2024/04/22 | 1,603 | 1,633 | 1,603 | 1,631 | 92,800 |
| 2024/04/19 | 1,579 | 1,597 | 1,566 | 1,576 | 140,900 |
| 2024/04/18 | 1,562 | 1,635 | 1,551 | 1,617 | 135,400 |
| 2024/04/17 | 1,591 | 1,591 | 1,528 | 1,548 | 279,000 |
| 2024/04/16 | 1,674 | 1,680 | 1,593 | 1,598 | 269,300 |
| 2024/04/15 | 1,731 | 1,748 | 1,701 | 1,706 | 248,900 |
| 2024/04/12 | 1,865 | 1,906 | 1,725 | 1,731 | 649,400 |
| 2024/04/11 | 1,960 | 1,985 | 1,952 | 1,985 | 72,400 |
| 2024/04/10 | 1,973 | 1,998 | 1,969 | 1,983 | 47,200 |
| 2024/04/09 | 1,945 | 1,986 | 1,945 | 1,986 | 43,000 |
| 2024/04/08 | 1,925 | 1,957 | 1,921 | 1,953 | 47,600 |
| 2024/04/05 | 1,920 | 1,926 | 1,900 | 1,916 | 34,800 |
| 2024/04/04 | 1,917 | 1,939 | 1,917 | 1,930 | 30,800 |
| 2024/04/03 | 1,921 | 1,929 | 1,892 | 1,917 | 30,000 |
| 2024/04/02 | 1,973 | 1,973 | 1,917 | 1,921 | 34,500 |
| 2024/04/01 | 1,960 | 1,972 | 1,951 | 1,953 | 30,600 |
| 2024/03/29 | 1,968 | 1,985 | 1,954 | 1,974 | 45,900 |
| 2024/03/28 | 1,947 | 1,984 | 1,947 | 1,968 | 49,800 |
| 2024/03/27 | 1,941 | 1,960 | 1,941 | 1,948 | 39,600 |
| 2024/03/26 | 1,901 | 1,939 | 1,901 | 1,939 | 37,100 |
| 2024/03/25 | 1,891 | 1,920 | 1,891 | 1,901 | 76,800 |
| 2024/03/22 | 1,910 | 1,921 | 1,895 | 1,906 | 52,500 |
| 2024/03/21 | 1,969 | 1,969 | 1,911 | 1,916 | 42,500 |
| 2024/03/19 | 1,926 | 1,954 | 1,919 | 1,943 | 39,000 |
| 2024/03/18 | 1,893 | 1,929 | 1,885 | 1,926 | 64,100 |
| 2024/03/15 | 1,929 | 1,929 | 1,858 | 1,868 | 187,500 |
| 2024/03/14 | 1,922 | 1,944 | 1,910 | 1,936 | 46,900 |
| 2024/03/13 | 1,923 | 1,938 | 1,887 | 1,907 | 61,600 |
| 2024/03/12 | 1,895 | 1,915 | 1,854 | 1,915 | 64,200 |
| 2024/03/11 | 1,851 | 1,893 | 1,849 | 1,893 | 68,000 |
| 2024/03/08 | 1,817 | 1,873 | 1,816 | 1,868 | 64,400 |
| 2024/03/07 | 1,845 | 1,852 | 1,805 | 1,816 | 105,700 |
| 2024/03/06 | 1,816 | 1,844 | 1,816 | 1,836 | 75,700 |
| 2024/03/05 | 1,849 | 1,859 | 1,816 | 1,831 | 104,900 |
| 2024/03/04 | 1,908 | 1,911 | 1,850 | 1,850 | 156,700 |
| 2024/03/01 | 1,949 | 1,958 | 1,918 | 1,924 | 43,300 |
| 2024/02/29 | 1,920 | 1,934 | 1,916 | 1,931 | 53,200 |
| 2024/02/28 | 1,920 | 1,939 | 1,915 | 1,922 | 51,700 |
| 2024/02/27 | 1,936 | 1,962 | 1,936 | 1,955 | 73,200 |
| 2024/02/26 | 1,955 | 1,974 | 1,937 | 1,943 | 74,300 |
| 2024/02/22 | 1,944 | 1,956 | 1,928 | 1,935 | 64,800 |
| 2024/02/21 | 1,939 | 1,950 | 1,927 | 1,944 | 53,400 |
| 2024/02/20 | 1,935 | 1,944 | 1,918 | 1,937 | 78,200 |
| 2024/02/19 | 1,915 | 1,928 | 1,912 | 1,921 | 72,800 |
| 2024/02/16 | 1,945 | 1,945 | 1,911 | 1,912 | 79,400 |
| 2024/02/15 | 1,943 | 1,947 | 1,919 | 1,932 | 56,700 |
| 2024/02/14 | 1,952 | 1,955 | 1,921 | 1,938 | 77,500 |
| 2024/02/13 | 1,978 | 1,989 | 1,963 | 1,971 | 55,700 |
| 2024/02/09 | 1,987 | 2,000 | 1,957 | 1,957 | 53,700 |
| 2024/02/08 | 1,988 | 1,997 | 1,970 | 1,987 | 50,400 |
| 2024/02/07 | 2,025 | 2,027 | 1,996 | 1,998 | 57,600 |
| 2024/02/06 | 2,050 | 2,053 | 2,013 | 2,021 | 62,200 |
| 2024/02/05 | 2,010 | 2,060 | 2,010 | 2,056 | 50,000 |
| 2024/02/02 | 2,006 | 2,035 | 2,000 | 2,013 | 50,700 |
| 2024/02/01 | 1,994 | 2,018 | 1,994 | 2,006 | 32,900 |
| 2024/01/31 | 1,965 | 2,013 | 1,964 | 2,013 | 81,900 |
| 2024/01/30 | 2,010 | 2,017 | 1,965 | 1,968 | 79,900 |
| 2024/01/29 | 1,979 | 2,005 | 1,974 | 1,991 | 98,400 |
| 2024/01/26 | 1,952 | 1,976 | 1,951 | 1,955 | 57,500 |
| 2024/01/25 | 1,970 | 1,997 | 1,957 | 1,960 | 70,800 |
| 2024/01/24 | 2,030 | 2,035 | 1,965 | 1,970 | 133,100 |
| 2024/01/23 | 2,006 | 2,035 | 2,005 | 2,012 | 86,100 |
| 2024/01/22 | 2,012 | 2,012 | 1,998 | 2,000 | 58,300 |
| 2024/01/19 | 2,005 | 2,010 | 1,999 | 2,001 | 42,700 |
| 2024/01/18 | 1,996 | 2,009 | 1,996 | 2,000 | 44,900 |
| 2024/01/17 | 2,005 | 2,019 | 1,984 | 1,984 | 102,500 |
| 2024/01/16 | 2,005 | 2,017 | 1,991 | 2,000 | 69,900 |
| 2024/01/15 | 2,008 | 2,028 | 1,993 | 2,002 | 121,300 |
| 2024/01/12 | 2,051 | 2,082 | 2,006 | 2,007 | 304,800 |
| 2024/01/11 | 2,239 | 2,239 | 2,210 | 2,211 | 62,400 |
| 2024/01/10 | 2,240 | 2,245 | 2,225 | 2,239 | 37,000 |
| 2024/01/09 | 2,222 | 2,256 | 2,221 | 2,244 | 28,100 |
| 2024/01/05 | 2,241 | 2,260 | 2,206 | 2,210 | 38,200 |
| 2024/01/04 | 2,197 | 2,244 | 2,174 | 2,237 | 68,800 |