4763 (株)クリーク・アンド・リバー社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 97,000 | 97,000 | 97,000 | 97,000 | 3 | 97 |
| 2002-12-27 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 95 |
| 2002-12-26 | 98,000 | 98,000 | 94,900 | 95,000 | 7 | 95 |
| 2002-12-25 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2002-12-24 | 90,000 | 90,000 | 88,000 | 88,000 | 7 | 88 |
| 2002-12-17 | 100,000 | 100,000 | 100,000 | 100,000 | 10 | 100 |
| 2002-12-13 | 94,000 | 100,000 | 94,000 | 100,000 | 14 | 100 |
| 2002-12-12 | 94,000 | 94,000 | 94,000 | 94,000 | 6 | 94 |
| 2002-12-11 | 94,000 | 94,000 | 94,000 | 94,000 | 6 | 94 |
| 2002-12-10 | 88,000 | 94,000 | 88,000 | 94,000 | 6 | 94 |
| 2002-12-09 | 87,000 | 87,000 | 87,000 | 87,000 | 13 | 87 |
| 2002-12-06 | 86,000 | 87,000 | 86,000 | 86,000 | 5 | 86 |
| 2002-12-05 | 90,000 | 90,000 | 86,000 | 86,000 | 7 | 86 |
| 2002-12-04 | 95,900 | 95,900 | 95,900 | 95,900 | 1 | 95.90 |
| 2002-12-03 | 100,000 | 100,000 | 97,000 | 99,000 | 18 | 99 |
| 2002-12-02 | 97,000 | 100,000 | 96,000 | 100,000 | 26 | 100 |
| 2002-11-29 | 91,000 | 91,000 | 90,000 | 90,000 | 6 | 90 |
| 2002-11-28 | 86,000 | 88,000 | 86,000 | 88,000 | 23 | 88 |
| 2002-11-27 | 90,000 | 90,000 | 86,000 | 86,000 | 15 | 86 |
| 2002-11-26 | 98,000 | 98,000 | 90,000 | 90,000 | 7 | 90 |
| 2002-11-25 | 91,000 | 98,000 | 91,000 | 98,000 | 9 | 98 |
| 2002-11-21 | 91,000 | 95,000 | 91,000 | 95,000 | 5 | 95 |
| 2002-11-18 | 95,000 | 95,000 | 95,000 | 95,000 | 4 | 95 |
| 2002-11-15 | 97,000 | 97,000 | 96,000 | 96,000 | 9 | 96 |
| 2002-11-14 | 97,000 | 97,000 | 97,000 | 97,000 | 17 | 97 |
| 2002-11-13 | 97,000 | 97,000 | 97,000 | 97,000 | 10 | 97 |
| 2002-11-12 | 95,600 | 97,000 | 95,600 | 97,000 | 15 | 97 |
| 2002-11-11 | 97,000 | 97,000 | 96,000 | 96,000 | 11 | 96 |
| 2002-11-08 | 97,000 | 97,000 | 95,000 | 96,000 | 14 | 96 |
| 2002-11-07 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 97 |
| 2002-11-01 | 96,000 | 97,000 | 96,000 | 97,000 | 12 | 97 |
| 2002-10-31 | 102,000 | 102,000 | 96,100 | 96,100 | 5 | 96.10 |
| 2002-10-30 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 103 |
| 2002-10-29 | 105,000 | 106,000 | 105,000 | 106,000 | 2 | 106 |
| 2002-10-28 | 107,000 | 107,000 | 107,000 | 107,000 | 2 | 107 |
| 2002-10-25 | 115,000 | 119,000 | 115,000 | 118,000 | 3 | 118 |
| 2002-10-24 | 132,000 | 132,000 | 120,000 | 120,000 | 3 | 120 |
| 2002-10-22 | 139,000 | 139,000 | 139,000 | 139,000 | 4 | 139 |
| 2002-10-21 | 137,000 | 139,000 | 137,000 | 139,000 | 10 | 139 |
| 2002-10-18 | 132,000 | 138,000 | 131,000 | 137,000 | 25 | 137 |
| 2002-10-17 | 121,000 | 131,000 | 120,000 | 131,000 | 20 | 131 |
| 2002-10-16 | 110,000 | 121,000 | 110,000 | 121,000 | 20 | 121 |
| 2002-10-15 | 90,000 | 101,000 | 90,000 | 101,000 | 16 | 101 |
| 2002-10-11 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2002-10-10 | 96,800 | 96,800 | 90,000 | 90,000 | 7 | 90 |
| 2002-10-09 | 87,000 | 97,000 | 87,000 | 97,000 | 58 | 97 |
| 2002-10-08 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 88 |
| 2002-10-07 | 88,000 | 88,000 | 87,000 | 88,000 | 3 | 88 |
| 2002-10-04 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 90 |
| 2002-10-03 | 86,000 | 86,000 | 82,000 | 86,000 | 12 | 86 |
| 2002-10-02 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 90 |
| 2002-10-01 | 90,000 | 90,000 | 85,000 | 90,000 | 8 | 90 |
| 2002-09-30 | 97,100 | 97,100 | 96,900 | 96,900 | 28 | 96.90 |
| 2002-09-27 | 90,000 | 94,100 | 87,000 | 94,100 | 23 | 94.10 |
| 2002-09-26 | 91,000 | 91,000 | 87,000 | 90,000 | 57 | 90 |
| 2002-09-25 | 103,000 | 103,000 | 101,000 | 101,000 | 4 | 101 |
| 2002-09-24 | 105,000 | 105,000 | 103,000 | 103,000 | 5 | 103 |
| 2002-09-20 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 105 |
| 2002-09-19 | 108,000 | 108,000 | 101,000 | 101,000 | 4 | 101 |
| 2002-09-18 | 102,000 | 104,000 | 102,000 | 104,000 | 11 | 104 |
| 2002-09-17 | 105,000 | 105,000 | 98,000 | 102,000 | 17 | 102 |
| 2002-09-13 | 110,000 | 112,000 | 110,000 | 110,000 | 15 | 110 |
| 2002-09-12 | 120,000 | 120,000 | 110,000 | 110,000 | 22 | 110 |
| 2002-09-11 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 120 |
| 2002-09-10 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 128 |
| 2002-09-09 | 131,000 | 131,000 | 130,000 | 130,000 | 11 | 130 |
| 2002-09-06 | 133,000 | 133,000 | 130,000 | 130,000 | 4 | 130 |
| 2002-09-05 | 133,000 | 135,000 | 133,000 | 133,000 | 8 | 133 |
| 2002-09-04 | 133,000 | 133,000 | 133,000 | 133,000 | 3 | 133 |
| 2002-09-03 | 143,000 | 143,000 | 143,000 | 143,000 | 2 | 143 |
| 2002-09-02 | 143,000 | 144,000 | 143,000 | 143,000 | 5 | 143 |
| 2002-08-30 | 142,000 | 143,000 | 134,000 | 140,000 | 14 | 140 |
| 2002-08-29 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 142 |
| 2002-08-28 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 142 |
| 2002-08-27 | 142,000 | 142,000 | 140,000 | 140,000 | 5 | 140 |
| 2002-08-26 | 133,000 | 141,000 | 133,000 | 140,000 | 8 | 140 |
| 2002-08-23 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 133 |
| 2002-08-22 | 135,000 | 135,000 | 133,000 | 133,000 | 2 | 133 |
| 2002-08-21 | 147,000 | 147,000 | 133,000 | 147,000 | 8 | 147 |
| 2002-08-20 | 148,000 | 148,000 | 148,000 | 148,000 | 5 | 148 |
| 2002-08-19 | 144,000 | 148,000 | 144,000 | 148,000 | 2 | 148 |
| 2002-08-16 | 154,000 | 161,000 | 154,000 | 154,000 | 26 | 154 |
| 2002-08-15 | 140,000 | 150,000 | 140,000 | 150,000 | 14 | 150 |
| 2002-08-14 | 148,000 | 148,000 | 140,000 | 142,000 | 9 | 142 |
| 2002-08-13 | 147,000 | 152,000 | 147,000 | 148,000 | 9 | 148 |
| 2002-08-12 | 140,000 | 148,000 | 140,000 | 146,000 | 14 | 146 |
| 2002-08-09 | 137,000 | 140,000 | 137,000 | 140,000 | 12 | 140 |
| 2002-08-08 | 133,000 | 140,000 | 133,000 | 137,000 | 9 | 137 |
| 2002-08-07 | 137,000 | 137,000 | 135,000 | 135,000 | 7 | 135 |
| 2002-08-06 | 139,000 | 140,000 | 133,000 | 137,000 | 15 | 137 |
| 2002-08-05 | 145,000 | 145,000 | 140,000 | 140,000 | 6 | 140 |
| 2002-08-02 | 145,000 | 148,000 | 145,000 | 148,000 | 6 | 148 |
| 2002-08-01 | 148,000 | 148,000 | 142,000 | 148,000 | 23 | 148 |
| 2002-07-31 | 149,000 | 149,000 | 148,000 | 148,000 | 6 | 148 |
| 2002-07-30 | 140,000 | 149,000 | 139,000 | 149,000 | 42 | 149 |
| 2002-07-29 | 138,000 | 140,000 | 138,000 | 140,000 | 15 | 140 |
| 2002-07-26 | 144,000 | 144,000 | 140,000 | 140,000 | 15 | 140 |
| 2002-07-25 | 149,000 | 156,000 | 141,000 | 144,000 | 59 | 144 |
| 2002-07-24 | 148,000 | 148,000 | 146,000 | 146,000 | 28 | 146 |
| 2002-07-23 | 149,000 | 150,000 | 148,000 | 149,000 | 34 | 149 |
| 2002-07-22 | 152,000 | 156,000 | 150,000 | 152,000 | 106 | 152 |
| 2002-07-19 | 170,000 | 174,000 | 169,000 | 169,000 | 40 | 169 |
| 2002-07-18 | 174,000 | 174,000 | 169,000 | 170,000 | 67 | 170 |
| 2002-07-17 | 184,000 | 184,000 | 169,000 | 169,000 | 43 | 169 |
| 2002-07-16 | 191,000 | 191,000 | 182,000 | 185,000 | 15 | 185 |
| 2002-07-15 | 202,000 | 202,000 | 188,000 | 191,000 | 43 | 191 |
| 2002-07-12 | 209,000 | 210,000 | 202,000 | 202,000 | 24 | 202 |
| 2002-07-11 | 205,000 | 215,000 | 205,000 | 210,000 | 46 | 210 |
| 2002-07-10 | 215,000 | 225,000 | 209,000 | 209,000 | 155 | 209 |
| 2002-07-09 | 207,000 | 209,000 | 207,000 | 207,000 | 5 | 207 |
| 2002-07-08 | 210,000 | 210,000 | 204,000 | 204,000 | 15 | 204 |
| 2002-07-05 | 213,000 | 213,000 | 207,000 | 207,000 | 8 | 207 |
| 2002-07-04 | 213,000 | 213,000 | 210,000 | 212,000 | 17 | 212 |
| 2002-07-03 | 213,000 | 213,000 | 210,000 | 210,000 | 22 | 210 |
| 2002-07-02 | 216,000 | 216,000 | 210,000 | 213,000 | 25 | 213 |
| 2002-07-01 | 222,000 | 222,000 | 207,000 | 207,000 | 19 | 207 |
| 2002-06-28 | 230,000 | 230,000 | 210,000 | 215,000 | 19 | 215 |
| 2002-06-27 | 240,000 | 240,000 | 231,000 | 235,000 | 11 | 235 |
| 2002-06-26 | 251,000 | 251,000 | 250,000 | 250,000 | 3 | 250 |
| 2002-06-25 | 249,000 | 249,000 | 249,000 | 249,000 | 3 | 249 |
| 2002-06-24 | 249,000 | 255,000 | 249,000 | 255,000 | 9 | 255 |
| 2002-06-21 | 265,000 | 270,000 | 260,000 | 260,000 | 9 | 260 |
| 2002-06-19 | 290,000 | 290,000 | 290,000 | 290,000 | 3 | 290 |
| 2002-06-18 | 280,000 | 290,000 | 280,000 | 290,000 | 6 | 290 |
| 2002-06-14 | 276,000 | 276,000 | 276,000 | 276,000 | 3 | 276 |
| 2002-06-12 | 272,000 | 280,000 | 272,000 | 280,000 | 3 | 280 |
| 2002-06-11 | 272,000 | 272,000 | 268,000 | 268,000 | 4 | 268 |
| 2002-06-10 | 280,000 | 280,000 | 280,000 | 280,000 | 2 | 280 |
| 2002-06-07 | 286,000 | 286,000 | 286,000 | 286,000 | 2 | 286 |
| 2002-06-06 | 283,000 | 283,000 | 283,000 | 283,000 | 1 | 283 |
| 2002-06-03 | 280,000 | 300,000 | 280,000 | 300,000 | 4 | 300 |
| 2002-05-31 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 288 |
| 2002-05-30 | 291,000 | 291,000 | 288,000 | 288,000 | 7 | 288 |
| 2002-05-29 | 295,000 | 295,000 | 291,000 | 291,000 | 2 | 291 |
| 2002-05-28 | 300,000 | 300,000 | 298,000 | 298,000 | 3 | 298 |
| 2002-05-24 | 292,000 | 299,000 | 292,000 | 299,000 | 5 | 299 |
| 2002-05-23 | 299,000 | 299,000 | 291,000 | 295,000 | 4 | 295 |
| 2002-05-22 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 300 |
| 2002-05-21 | 304,000 | 304,000 | 301,000 | 301,000 | 4 | 301 |
| 2002-05-20 | 300,000 | 300,000 | 298,000 | 298,000 | 4 | 298 |
| 2002-05-17 | 300,000 | 300,000 | 300,000 | 300,000 | 4 | 300 |
| 2002-05-16 | 307,000 | 307,000 | 300,000 | 300,000 | 4 | 300 |
| 2002-05-15 | 309,000 | 309,000 | 305,000 | 305,000 | 7 | 305 |
| 2002-05-14 | 315,000 | 315,000 | 304,000 | 304,000 | 5 | 304 |
| 2002-05-13 | 315,000 | 315,000 | 285,000 | 285,000 | 13 | 285 |
| 2002-05-10 | 308,000 | 310,000 | 308,000 | 310,000 | 4 | 310 |
| 2002-05-09 | 300,000 | 305,000 | 300,000 | 300,000 | 4 | 300 |
| 2002-05-08 | 300,000 | 300,000 | 297,000 | 297,000 | 6 | 297 |
| 2002-05-07 | 298,000 | 298,000 | 297,000 | 298,000 | 5 | 298 |
| 2002-05-02 | 295,000 | 295,000 | 291,000 | 292,000 | 8 | 292 |
| 2002-05-01 | 312,000 | 312,000 | 310,000 | 310,000 | 4 | 310 |
| 2002-04-30 | 311,000 | 311,000 | 311,000 | 311,000 | 1 | 311 |
| 2002-04-26 | 320,000 | 320,000 | 300,000 | 310,000 | 7 | 310 |
| 2002-04-25 | 340,000 | 340,000 | 335,000 | 335,000 | 3 | 335 |
| 2002-04-24 | 335,000 | 335,000 | 325,000 | 335,000 | 14 | 335 |
| 2002-04-23 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 325 |
| 2002-04-22 | 327,000 | 330,000 | 325,000 | 325,000 | 11 | 325 |
| 2002-04-19 | 326,000 | 326,000 | 325,000 | 325,000 | 4 | 325 |
| 2002-04-18 | 330,000 | 330,000 | 321,000 | 321,000 | 3 | 321 |
| 2002-04-17 | 310,000 | 320,000 | 310,000 | 320,000 | 11 | 320 |
| 2002-04-16 | 313,000 | 313,000 | 310,000 | 310,000 | 2 | 310 |
| 2002-04-15 | 310,000 | 312,000 | 310,000 | 310,000 | 14 | 310 |
| 2002-04-12 | 315,000 | 315,000 | 310,000 | 310,000 | 8 | 310 |
| 2002-04-11 | 322,000 | 322,000 | 320,000 | 320,000 | 14 | 320 |
| 2002-04-10 | 322,000 | 327,000 | 319,000 | 326,000 | 46 | 326 |
| 2002-04-09 | 317,000 | 317,000 | 317,000 | 317,000 | 4 | 317 |
| 2002-04-08 | 320,000 | 320,000 | 317,000 | 317,000 | 10 | 317 |
| 2002-04-05 | 317,000 | 320,000 | 317,000 | 317,000 | 10 | 317 |
| 2002-04-04 | 320,000 | 325,000 | 317,000 | 317,000 | 15 | 317 |
| 2002-04-03 | 325,000 | 325,000 | 320,000 | 320,000 | 13 | 320 |
| 2002-04-02 | 325,000 | 325,000 | 320,000 | 320,000 | 4 | 320 |
| 2002-04-01 | 330,000 | 335,000 | 310,000 | 325,000 | 20 | 325 |
| 2002-03-29 | 310,000 | 340,000 | 300,000 | 340,000 | 54 | 340 |
| 2002-03-28 | 345,000 | 350,000 | 345,000 | 350,000 | 20 | 350 |
| 2002-03-27 | 345,000 | 345,000 | 340,000 | 345,000 | 18 | 345 |
| 2002-03-26 | 349,000 | 349,000 | 334,000 | 345,000 | 11 | 345 |
| 2002-03-25 | 330,000 | 350,000 | 330,000 | 350,000 | 43 | 350 |
| 2002-03-22 | 326,000 | 328,000 | 325,000 | 328,000 | 20 | 328 |
| 2002-03-20 | 320,000 | 325,000 | 320,000 | 325,000 | 22 | 325 |
| 2002-03-19 | 323,000 | 328,000 | 315,000 | 320,000 | 35 | 320 |
| 2002-03-18 | 355,000 | 355,000 | 328,000 | 328,000 | 34 | 328 |
| 2002-03-15 | 350,000 | 361,000 | 350,000 | 355,000 | 27 | 355 |
| 2002-03-14 | 363,000 | 363,000 | 352,000 | 355,000 | 34 | 355 |
| 2002-03-13 | 360,000 | 385,000 | 352,000 | 366,000 | 70 | 366 |
| 2002-03-12 | 335,000 | 368,000 | 335,000 | 360,000 | 78 | 360 |
| 2002-03-11 | 310,000 | 335,000 | 310,000 | 318,000 | 60 | 318 |
| 2002-03-08 | 329,000 | 329,000 | 300,000 | 300,000 | 91 | 300 |
| 2002-03-07 | 300,000 | 327,000 | 300,000 | 327,000 | 132 | 327 |
| 2002-03-06 | 270,000 | 295,000 | 270,000 | 287,000 | 54 | 287 |
| 2002-03-05 | 271,000 | 273,000 | 269,000 | 270,000 | 64 | 270 |
| 2002-03-04 | 274,000 | 280,000 | 266,000 | 268,000 | 54 | 268 |
| 2002-03-01 | 287,000 | 288,000 | 272,000 | 272,000 | 28 | 272 |
| 2002-02-28 | 291,000 | 297,000 | 288,000 | 288,000 | 8 | 288 |
| 2002-02-27 | 289,000 | 294,000 | 289,000 | 291,000 | 14 | 291 |
| 2002-02-26 | 293,000 | 295,000 | 289,000 | 289,000 | 9 | 289 |
| 2002-02-25 | 296,000 | 297,000 | 286,000 | 286,000 | 21 | 286 |
| 2002-02-22 | 300,000 | 301,000 | 285,000 | 286,000 | 25 | 286 |
| 2002-02-21 | 295,000 | 310,000 | 295,000 | 297,000 | 13 | 297 |
| 2002-02-20 | 280,000 | 300,000 | 280,000 | 295,000 | 27 | 295 |
| 2002-02-19 | 289,000 | 300,000 | 270,000 | 285,000 | 43 | 285 |
| 2002-02-18 | 325,000 | 325,000 | 290,000 | 305,000 | 29 | 305 |
| 2002-02-15 | 350,000 | 350,000 | 330,000 | 330,000 | 9 | 330 |
| 2002-02-14 | 363,000 | 363,000 | 351,000 | 351,000 | 8 | 351 |
| 2002-02-13 | 355,000 | 368,000 | 355,000 | 365,000 | 15 | 365 |
| 2002-02-12 | 371,000 | 371,000 | 354,000 | 355,000 | 11 | 355 |
| 2002-02-08 | 371,000 | 372,000 | 350,000 | 370,000 | 35 | 370 |
| 2002-02-07 | 389,000 | 390,000 | 375,000 | 376,000 | 11 | 376 |
| 2002-02-06 | 410,000 | 420,000 | 410,000 | 410,000 | 5 | 410 |
| 2002-02-05 | 430,000 | 430,000 | 430,000 | 430,000 | 3 | 430 |
| 2002-02-01 | 450,000 | 450,000 | 430,000 | 430,000 | 7 | 430 |
| 2002-01-31 | 422,000 | 440,000 | 422,000 | 440,000 | 5 | 440 |
| 2002-01-30 | 440,000 | 440,000 | 410,000 | 422,000 | 11 | 422 |
| 2002-01-29 | 460,000 | 460,000 | 460,000 | 460,000 | 2 | 460 |
| 2002-01-28 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 470 |
| 2002-01-25 | 469,000 | 480,000 | 460,000 | 469,000 | 8 | 469 |
| 2002-01-24 | 490,000 | 490,000 | 480,000 | 480,000 | 10 | 480 |
| 2002-01-22 | 530,000 | 540,000 | 501,000 | 501,000 | 11 | 501 |
| 2002-01-21 | 549,000 | 549,000 | 520,000 | 530,000 | 8 | 530 |
| 2002-01-17 | 550,000 | 550,000 | 550,000 | 550,000 | 2 | 550 |
| 2002-01-16 | 580,000 | 580,000 | 580,000 | 580,000 | 1 | 580 |
| 2002-01-15 | 600,000 | 600,000 | 570,000 | 580,000 | 12 | 580 |
| 2002-01-11 | 555,000 | 630,000 | 555,000 | 630,000 | 51 | 630 |
| 2002-01-10 | 545,000 | 556,000 | 520,000 | 556,000 | 5 | 556 |
| 2002-01-09 | 552,000 | 552,000 | 540,000 | 540,000 | 5 | 540 |
| 2002-01-08 | 550,000 | 550,000 | 550,000 | 550,000 | 1 | 550 |
| 2002-01-07 | 550,000 | 550,000 | 550,000 | 550,000 | 2 | 550 |
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
