4763 (株)クリーク・アンド・リバー社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,370,000 | 1,370,000 | 1,370,000 | 1,370,000 | 1 | 685 |
| 2000-12-28 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 1 | 750 |
| 2000-12-27 | 1,510,000 | 1,510,000 | 1,500,000 | 1,500,000 | 13 | 750 |
| 2000-12-26 | 1,500,000 | 1,510,000 | 1,500,000 | 1,510,000 | 3 | 755 |
| 2000-12-25 | 1,600,000 | 1,600,000 | 1,600,000 | 1,600,000 | 2 | 800 |
| 2000-12-22 | 1,700,000 | 1,700,000 | 1,500,000 | 1,590,000 | 4 | 795 |
| 2000-12-21 | 1,730,000 | 1,730,000 | 1,700,000 | 1,700,000 | 5 | 850 |
| 2000-12-20 | 1,630,000 | 1,700,000 | 1,630,000 | 1,700,000 | 7 | 850 |
| 2000-12-19 | 1,550,000 | 1,700,000 | 1,550,000 | 1,700,000 | 3 | 850 |
| 2000-12-18 | 1,600,000 | 1,600,000 | 1,550,000 | 1,550,000 | 3 | 775 |
| 2000-12-15 | 1,610,000 | 1,610,000 | 1,600,000 | 1,600,000 | 3 | 800 |
| 2000-12-14 | 1,550,000 | 1,550,000 | 1,550,000 | 1,550,000 | 1 | 775 |
| 2000-12-12 | 1,630,000 | 1,630,000 | 1,550,000 | 1,630,000 | 6 | 815 |
| 2000-12-06 | 1,780,000 | 1,780,000 | 1,650,000 | 1,650,000 | 6 | 825 |
| 2000-12-05 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 1 | 875 |
| 2000-12-04 | 1,760,000 | 1,760,000 | 1,750,000 | 1,750,000 | 2 | 875 |
| 2000-12-01 | 1,600,000 | 1,750,000 | 1,600,000 | 1,750,000 | 3 | 875 |
| 2000-11-30 | 1,550,000 | 1,650,000 | 1,550,000 | 1,650,000 | 5 | 825 |
| 2000-11-28 | 1,370,000 | 1,510,000 | 1,370,000 | 1,510,000 | 3 | 755 |
| 2000-11-27 | 1,380,000 | 1,380,000 | 1,380,000 | 1,380,000 | 1 | 690 |
| 2000-11-24 | 1,360,000 | 1,360,000 | 1,360,000 | 1,360,000 | 2 | 680 |
| 2000-11-21 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 2 | 800 |
| 2000-11-17 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 | 825 |
| 2000-11-16 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 | 825 |
| 2000-11-15 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 | 825 |
| 2000-11-13 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 | 825 |
| 2000-11-10 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 2 | 825 |
| 2000-11-06 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 2 | 825 |
| 2000-11-02 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 | 825 |
| 2000-11-01 | 1,640,000 | 1,700,000 | 1,600,000 | 1,680,000 | 6 | 840 |
| 2000-10-31 | 1,680,000 | 1,680,000 | 1,600,000 | 1,600,000 | 2 | 800 |
| 2000-10-30 | 1,680,000 | 1,690,000 | 1,680,000 | 1,690,000 | 2 | 845 |
| 2000-10-27 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 | 850 |
| 2000-10-26 | 1,630,000 | 1,670,000 | 1,600,000 | 1,600,000 | 5 | 800 |
| 2000-10-25 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 | 900 |
| 2000-10-24 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 | 900 |
| 2000-10-23 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 8 | 900 |
| 2000-10-20 | 1,920,000 | 1,920,000 | 1,850,000 | 1,850,000 | 6 | 925 |
| 2000-10-18 | 1,940,000 | 1,940,000 | 1,940,000 | 1,940,000 | 1 | 970 |
| 2000-10-17 | 1,950,000 | 1,950,000 | 1,950,000 | 1,950,000 | 1 | 975 |
| 2000-10-16 | 1,950,000 | 1,950,000 | 1,950,000 | 1,950,000 | 2 | 975 |
| 2000-10-12 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 11 | 1,000 |
| 2000-10-11 | 1,850,000 | 1,960,000 | 1,850,000 | 1,960,000 | 6 | 980 |
| 2000-10-06 | 2,040,000 | 2,050,000 | 1,760,000 | 1,800,000 | 11 | 900 |
| 2000-10-05 | 1,890,000 | 2,000,000 | 1,890,000 | 1,910,000 | 7 | 955 |
| 2000-10-04 | 1,700,000 | 1,720,000 | 1,650,000 | 1,720,000 | 11 | 860 |
| 2000-10-02 | 1,760,000 | 1,760,000 | 1,700,000 | 1,700,000 | 3 | 850 |
| 2000-09-29 | 1,880,000 | 1,910,000 | 1,850,000 | 1,850,000 | 4 | 925 |
| 2000-09-28 | 1,910,000 | 1,910,000 | 1,910,000 | 1,910,000 | 1 | 955 |
| 2000-09-27 | 1,900,000 | 1,910,000 | 1,900,000 | 1,910,000 | 11 | 955 |
| 2000-09-26 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 3 | 950 |
| 2000-09-25 | 1,950,000 | 2,000,000 | 1,900,000 | 1,900,000 | 6 | 950 |
| 2000-09-22 | 2,010,000 | 2,100,000 | 1,990,000 | 2,100,000 | 9 | 1,050 |
| 2000-09-21 | 2,220,000 | 2,220,000 | 2,200,000 | 2,200,000 | 4 | 1,100 |
| 2000-09-20 | 2,600,000 | 2,630,000 | 2,470,000 | 2,500,000 | 17 | 1,250 |
| 2000-09-19 | 2,540,000 | 2,680,000 | 2,400,000 | 2,650,000 | 23 | 1,325 |
| 2000-09-18 | 2,450,000 | 2,600,000 | 2,440,000 | 2,600,000 | 45 | 1,300 |
| 2000-09-14 | 2,290,000 | 2,290,000 | 2,290,000 | 2,290,000 | 42 | 1,145 |
| 2000-09-13 | 1,700,000 | 1,990,000 | 1,700,000 | 1,990,000 | 30 | 995 |
| 2000-09-12 | 1,650,000 | 1,690,000 | 1,650,000 | 1,690,000 | 4 | 845 |
| 2000-09-11 | 1,800,000 | 1,800,000 | 1,750,000 | 1,750,000 | 4 | 875 |
| 2000-09-08 | 1,850,000 | 1,850,000 | 1,790,000 | 1,800,000 | 7 | 900 |
| 2000-09-07 | 1,850,000 | 1,850,000 | 1,800,000 | 1,850,000 | 6 | 925 |
| 2000-09-06 | 1,810,000 | 1,860,000 | 1,800,000 | 1,860,000 | 6 | 930 |
| 2000-09-05 | 1,960,000 | 1,960,000 | 1,720,000 | 1,720,000 | 8 | 860 |
| 2000-09-04 | 1,850,000 | 1,900,000 | 1,850,000 | 1,900,000 | 4 | 950 |
| 2000-09-01 | 1,690,000 | 1,800,000 | 1,650,000 | 1,800,000 | 15 | 900 |
| 2000-08-31 | 1,550,000 | 1,600,000 | 1,550,000 | 1,600,000 | 6 | 800 |
| 2000-08-29 | 1,780,000 | 1,780,000 | 1,780,000 | 1,780,000 | 3 | 890 |
| 2000-08-25 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 | 900 |
| 2000-08-24 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 3 | 925 |
| 2000-08-23 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 3 | 925 |
| 2000-08-22 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 1 | 925 |
| 2000-08-21 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 1 | 950 |
| 2000-08-15 | 1,980,000 | 2,000,000 | 1,980,000 | 1,990,000 | 4 | 995 |
| 2000-08-14 | 1,980,000 | 1,980,000 | 1,980,000 | 1,980,000 | 1 | 990 |
| 2000-08-11 | 1,790,000 | 1,980,000 | 1,790,000 | 1,980,000 | 4 | 990 |
| 2000-08-10 | 1,780,000 | 1,790,000 | 1,780,000 | 1,780,000 | 5 | 890 |
| 2000-08-09 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 | 900 |
| 2000-08-08 | 1,960,000 | 1,960,000 | 1,960,000 | 1,960,000 | 1 | 980 |
| 2000-08-07 | 1,960,000 | 1,960,000 | 1,960,000 | 1,960,000 | 1 | 980 |
| 2000-08-04 | 1,980,000 | 1,980,000 | 1,980,000 | 1,980,000 | 2 | 990 |
| 2000-08-03 | 1,980,000 | 2,000,000 | 1,980,000 | 2,000,000 | 3 | 1,000 |
| 2000-08-02 | 1,960,000 | 2,000,000 | 1,960,000 | 1,960,000 | 7 | 980 |
| 2000-08-01 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 5 | 1,000 |
| 2000-07-31 | 1,750,000 | 1,810,000 | 1,750,000 | 1,810,000 | 6 | 905 |
| 2000-07-28 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 4 | 900 |
| 2000-07-27 | 2,000,000 | 2,000,000 | 1,900,000 | 1,900,000 | 7 | 950 |
| 2000-07-26 | 2,300,000 | 2,350,000 | 2,300,000 | 2,350,000 | 4 | 1,175 |
| 2000-07-25 | 2,500,000 | 2,500,000 | 2,500,000 | 2,500,000 | 1 | 1,250 |
| 2000-07-21 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 7 | 1,350 |
| 2000-07-19 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 2 | 1,350 |
| 2000-07-17 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 1,450 |
| 2000-07-14 | 2,980,000 | 2,980,000 | 2,980,000 | 2,980,000 | 1 | 1,490 |
| 2000-07-11 | 3,010,000 | 3,010,000 | 2,980,000 | 3,000,000 | 11 | 1,500 |
| 2000-07-10 | 2,800,000 | 3,000,000 | 2,800,000 | 3,000,000 | 25 | 1,500 |
| 2000-07-07 | 2,950,000 | 2,950,000 | 2,910,000 | 2,910,000 | 4 | 1,455 |
| 2000-07-06 | 2,900,000 | 2,950,000 | 2,900,000 | 2,900,000 | 6 | 1,450 |
| 2000-07-05 | 2,990,000 | 2,990,000 | 2,920,000 | 2,920,000 | 15 | 1,460 |
| 2000-07-04 | 3,000,000 | 3,000,000 | 2,990,000 | 2,990,000 | 6 | 1,495 |
| 2000-07-03 | 3,000,000 | 3,000,000 | 2,940,000 | 3,000,000 | 5 | 1,500 |
| 2000-06-30 | 3,010,000 | 3,020,000 | 3,000,000 | 3,000,000 | 19 | 1,500 |
| 2000-06-29 | 3,000,000 | 3,000,000 | 2,980,000 | 3,000,000 | 14 | 1,500 |
| 2000-06-28 | 2,910,000 | 2,950,000 | 2,910,000 | 2,950,000 | 13 | 1,475 |
| 2000-06-27 | 3,010,000 | 3,010,000 | 2,910,000 | 2,910,000 | 4 | 1,455 |
| 2000-06-26 | 3,000,000 | 3,180,000 | 3,000,000 | 3,010,000 | 39 | 1,505 |
| 2000-06-23 | 2,630,000 | 3,000,000 | 2,440,000 | 3,000,000 | 27 | 1,500 |
| 2000-06-22 | 2,210,000 | 2,640,000 | 2,180,000 | 2,640,000 | 43 | 1,320 |
| 2000-06-21 | 2,940,000 | 2,940,000 | 2,580,000 | 2,600,000 | 10 | 1,300 |
| 2000-06-20 | 3,270,000 | 3,270,000 | 2,980,000 | 2,980,000 | 54 | 1,490 |
| 2000-06-19 | 3,540,000 | 3,600,000 | 3,300,000 | 3,480,000 | 288 | 1,740 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株
