4763 (株)クリーク・アンド・リバー社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 154,000 | 158,000 | 154,000 | 158,000 | 4 | 158 |
| 2003-12-29 | 151,000 | 158,000 | 147,000 | 147,000 | 17 | 147 |
| 2003-12-26 | 134,000 | 145,000 | 134,000 | 145,000 | 10 | 145 |
| 2003-12-25 | 135,000 | 139,000 | 131,000 | 139,000 | 13 | 139 |
| 2003-12-24 | 138,000 | 140,000 | 127,000 | 138,000 | 28 | 138 |
| 2003-12-22 | 137,000 | 140,000 | 134,000 | 140,000 | 17 | 140 |
| 2003-12-19 | 129,000 | 138,000 | 129,000 | 138,000 | 15 | 138 |
| 2003-12-18 | 133,000 | 133,000 | 133,000 | 133,000 | 7 | 133 |
| 2003-12-17 | 145,000 | 145,000 | 130,000 | 133,000 | 15 | 133 |
| 2003-12-16 | 143,000 | 150,000 | 140,000 | 150,000 | 16 | 150 |
| 2003-12-15 | 140,000 | 140,000 | 140,000 | 140,000 | 9 | 140 |
| 2003-12-12 | 121,000 | 135,000 | 121,000 | 135,000 | 29 | 135 |
| 2003-12-11 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 125 |
| 2003-12-10 | 129,000 | 129,000 | 121,000 | 125,000 | 19 | 125 |
| 2003-12-09 | 129,000 | 129,000 | 123,000 | 129,000 | 18 | 129 |
| 2003-12-08 | 138,000 | 138,000 | 125,000 | 129,000 | 13 | 129 |
| 2003-12-05 | 138,000 | 138,000 | 138,000 | 138,000 | 3 | 138 |
| 2003-12-04 | 132,000 | 145,000 | 132,000 | 141,000 | 18 | 141 |
| 2003-12-03 | 136,000 | 144,000 | 136,000 | 144,000 | 5 | 144 |
| 2003-12-01 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 150 |
| 2003-11-28 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 156 |
| 2003-11-27 | 157,000 | 157,000 | 156,000 | 156,000 | 3 | 156 |
| 2003-11-26 | 159,000 | 162,000 | 157,000 | 157,000 | 4 | 157 |
| 2003-11-25 | 150,000 | 162,000 | 150,000 | 162,000 | 3 | 162 |
| 2003-11-21 | 135,000 | 144,000 | 130,000 | 144,000 | 5 | 144 |
| 2003-11-20 | 130,000 | 136,000 | 130,000 | 135,000 | 6 | 135 |
| 2003-11-19 | 132,000 | 136,000 | 126,000 | 136,000 | 26 | 136 |
| 2003-11-18 | 139,000 | 144,000 | 139,000 | 140,000 | 12 | 140 |
| 2003-11-17 | 149,000 | 149,000 | 133,000 | 139,000 | 14 | 139 |
| 2003-11-14 | 164,000 | 164,000 | 151,000 | 157,000 | 20 | 157 |
| 2003-11-13 | 158,000 | 168,000 | 156,000 | 168,000 | 35 | 168 |
| 2003-11-12 | 151,000 | 159,000 | 151,000 | 159,000 | 52 | 159 |
| 2003-11-11 | 170,000 | 174,000 | 165,000 | 174,000 | 9 | 174 |
| 2003-11-10 | 168,000 | 184,000 | 168,000 | 184,000 | 9 | 184 |
| 2003-11-07 | 196,000 | 196,000 | 180,000 | 189,000 | 19 | 189 |
| 2003-11-06 | 190,000 | 196,000 | 190,000 | 196,000 | 14 | 196 |
| 2003-11-05 | 181,000 | 190,000 | 181,000 | 190,000 | 16 | 190 |
| 2003-11-04 | 201,000 | 203,000 | 190,000 | 191,000 | 20 | 191 |
| 2003-10-31 | 217,000 | 217,000 | 200,000 | 200,000 | 6 | 200 |
| 2003-10-30 | 210,000 | 216,000 | 205,000 | 206,000 | 29 | 206 |
| 2003-10-29 | 221,000 | 223,000 | 213,000 | 213,000 | 13 | 213 |
| 2003-10-28 | 253,000 | 259,000 | 225,000 | 225,000 | 53 | 225 |
| 2003-10-27 | 198,000 | 223,000 | 197,000 | 223,000 | 43 | 223 |
| 2003-10-24 | 186,000 | 205,000 | 186,000 | 193,000 | 41 | 193 |
| 2003-10-23 | 175,000 | 183,000 | 170,000 | 181,000 | 65 | 181 |
| 2003-10-22 | 210,000 | 210,000 | 193,000 | 200,000 | 71 | 200 |
| 2003-10-21 | 246,000 | 250,000 | 230,000 | 230,000 | 83 | 230 |
| 2003-10-20 | 310,000 | 310,000 | 270,000 | 270,000 | 50 | 270 |
| 2003-10-17 | 331,000 | 340,000 | 295,000 | 310,000 | 78 | 310 |
| 2003-10-16 | 294,000 | 325,000 | 294,000 | 325,000 | 130 | 325 |
| 2003-10-15 | 265,000 | 285,000 | 253,000 | 285,000 | 182 | 285 |
| 2003-10-14 | 213,000 | 245,000 | 213,000 | 245,000 | 288 | 245 |
| 2003-10-10 | 175,000 | 205,000 | 175,000 | 205,000 | 107 | 205 |
| 2003-10-09 | 166,000 | 175,000 | 163,000 | 175,000 | 17 | 175 |
| 2003-10-08 | 170,000 | 170,000 | 165,000 | 165,000 | 10 | 165 |
| 2003-10-07 | 180,000 | 180,000 | 170,000 | 170,000 | 12 | 170 |
| 2003-10-06 | 183,000 | 184,000 | 180,000 | 183,000 | 41 | 183 |
| 2003-10-03 | 155,000 | 181,000 | 155,000 | 181,000 | 57 | 181 |
| 2003-10-02 | 156,000 | 165,000 | 155,000 | 160,000 | 24 | 160 |
| 2003-10-01 | 145,000 | 155,000 | 145,000 | 155,000 | 17 | 155 |
| 2003-09-30 | 147,000 | 159,000 | 145,000 | 145,000 | 17 | 145 |
| 2003-09-29 | 138,000 | 145,000 | 132,000 | 140,000 | 30 | 140 |
| 2003-09-26 | 145,000 | 150,000 | 145,000 | 145,000 | 4 | 145 |
| 2003-09-25 | 136,000 | 160,000 | 136,000 | 160,000 | 28 | 160 |
| 2003-09-24 | 170,000 | 174,000 | 160,000 | 160,000 | 30 | 160 |
| 2003-09-22 | 160,000 | 170,000 | 158,000 | 164,000 | 101 | 164 |
| 2003-09-19 | 149,000 | 154,000 | 145,000 | 153,000 | 69 | 153 |
| 2003-09-18 | 145,000 | 145,000 | 145,000 | 145,000 | 3 | 145 |
| 2003-09-17 | 145,000 | 145,000 | 140,000 | 145,000 | 60 | 145 |
| 2003-09-16 | 145,000 | 145,000 | 136,000 | 145,000 | 121 | 145 |
| 2003-09-12 | 117,000 | 126,000 | 117,000 | 126,000 | 9 | 126 |
| 2003-09-11 | 118,000 | 118,000 | 112,000 | 113,000 | 6 | 113 |
| 2003-09-10 | 113,000 | 118,000 | 113,000 | 118,000 | 18 | 118 |
| 2003-09-09 | 111,000 | 115,000 | 111,000 | 115,000 | 6 | 115 |
| 2003-09-08 | 115,000 | 115,000 | 108,000 | 108,000 | 11 | 108 |
| 2003-09-05 | 115,000 | 115,000 | 110,000 | 110,000 | 10 | 110 |
| 2003-09-04 | 124,000 | 124,000 | 118,000 | 118,000 | 5 | 118 |
| 2003-09-03 | 125,000 | 125,000 | 125,000 | 125,000 | 10 | 125 |
| 2003-09-02 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 125 |
| 2003-09-01 | 122,000 | 125,000 | 122,000 | 125,000 | 7 | 125 |
| 2003-08-29 | 120,000 | 120,000 | 118,000 | 119,000 | 10 | 119 |
| 2003-08-28 | 110,000 | 113,000 | 110,000 | 113,000 | 7 | 113 |
| 2003-08-27 | 112,000 | 112,000 | 108,000 | 110,000 | 5 | 110 |
| 2003-08-26 | 116,000 | 120,000 | 116,000 | 119,000 | 13 | 119 |
| 2003-08-25 | 113,000 | 115,000 | 113,000 | 114,000 | 6 | 114 |
| 2003-08-22 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 113 |
| 2003-08-21 | 115,000 | 115,000 | 115,000 | 115,000 | 7 | 115 |
| 2003-08-20 | 118,000 | 118,000 | 115,000 | 115,000 | 7 | 115 |
| 2003-08-19 | 120,000 | 120,000 | 115,000 | 115,000 | 25 | 115 |
| 2003-08-18 | 115,000 | 121,000 | 110,000 | 121,000 | 17 | 121 |
| 2003-08-15 | 118,000 | 118,000 | 115,000 | 115,000 | 3 | 115 |
| 2003-08-14 | 100,000 | 119,000 | 100,000 | 115,000 | 21 | 115 |
| 2003-08-13 | 100,000 | 104,000 | 100,000 | 102,000 | 15 | 102 |
| 2003-08-12 | 104,000 | 104,000 | 98,100 | 99,000 | 4 | 99 |
| 2003-08-11 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 98 |
| 2003-08-08 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 100 |
| 2003-08-07 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 100 |
| 2003-08-06 | 93,000 | 103,000 | 93,000 | 100,000 | 37 | 100 |
| 2003-08-05 | 91,000 | 93,000 | 91,000 | 93,000 | 2 | 93 |
| 2003-08-04 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2003-07-31 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 92 |
| 2003-07-29 | 94,000 | 94,000 | 91,000 | 91,000 | 6 | 91 |
| 2003-07-28 | 94,000 | 94,000 | 94,000 | 94,000 | 4 | 94 |
| 2003-07-25 | 90,100 | 90,100 | 90,000 | 90,000 | 4 | 90 |
| 2003-07-24 | 94,000 | 94,000 | 94,000 | 94,000 | 10 | 94 |
| 2003-07-23 | 96,000 | 97,000 | 94,000 | 94,000 | 10 | 94 |
| 2003-07-22 | 100,000 | 100,000 | 98,000 | 100,000 | 11 | 100 |
| 2003-07-18 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 103 |
| 2003-07-17 | 115,000 | 115,000 | 110,000 | 110,000 | 12 | 110 |
| 2003-07-16 | 124,000 | 124,000 | 115,000 | 115,000 | 33 | 115 |
| 2003-07-15 | 106,000 | 120,000 | 106,000 | 120,000 | 112 | 120 |
| 2003-07-14 | 99,000 | 100,000 | 99,000 | 100,000 | 14 | 100 |
| 2003-07-11 | 90,000 | 90,000 | 90,000 | 90,000 | 6 | 90 |
| 2003-07-10 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 91 |
| 2003-07-09 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 92 |
| 2003-07-08 | 93,000 | 93,000 | 92,000 | 92,000 | 5 | 92 |
| 2003-07-07 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 94 |
| 2003-07-03 | 95,000 | 95,000 | 93,000 | 95,000 | 9 | 95 |
| 2003-07-02 | 97,000 | 97,000 | 97,000 | 97,000 | 3 | 97 |
| 2003-07-01 | 95,000 | 97,000 | 95,000 | 97,000 | 6 | 97 |
| 2003-06-30 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 93 |
| 2003-06-27 | 85,000 | 91,000 | 85,000 | 91,000 | 4 | 91 |
| 2003-06-24 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 85 |
| 2003-06-18 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 90 |
| 2003-06-16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2003-06-13 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 91 |
| 2003-06-12 | 92,000 | 95,000 | 90,000 | 90,000 | 11 | 90 |
| 2003-06-11 | 92,000 | 92,000 | 91,000 | 91,000 | 7 | 91 |
| 2003-06-10 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 89 |
| 2003-06-09 | 90,000 | 91,100 | 90,000 | 91,100 | 6 | 91.10 |
| 2003-06-06 | 90,000 | 90,000 | 86,000 | 86,000 | 12 | 86 |
| 2003-06-04 | 86,100 | 86,100 | 86,100 | 86,100 | 1 | 86.10 |
| 2003-06-03 | 91,000 | 91,000 | 90,000 | 90,000 | 7 | 90 |
| 2003-06-02 | 90,900 | 91,000 | 90,000 | 90,000 | 6 | 90 |
| 2003-05-30 | 90,000 | 91,000 | 90,000 | 91,000 | 11 | 91 |
| 2003-05-29 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 86 |
| 2003-05-28 | 88,000 | 88,000 | 86,000 | 88,000 | 5 | 88 |
| 2003-05-27 | 88,000 | 93,000 | 88,000 | 93,000 | 6 | 93 |
| 2003-05-26 | 88,900 | 88,900 | 88,900 | 88,900 | 2 | 88.90 |
| 2003-05-23 | 84,000 | 89,000 | 84,000 | 89,000 | 8 | 89 |
| 2003-05-22 | 82,000 | 82,000 | 82,000 | 82,000 | 5 | 82 |
| 2003-05-20 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 80 |
| 2003-05-19 | 80,000 | 80,000 | 80,000 | 80,000 | 11 | 80 |
| 2003-05-13 | 71,000 | 75,000 | 71,000 | 75,000 | 2 | 75 |
| 2003-05-12 | 66,000 | 70,000 | 66,000 | 70,000 | 5 | 70 |
| 2003-05-09 | 68,000 | 68,000 | 67,000 | 67,000 | 7 | 67 |
| 2003-05-07 | 74,000 | 75,000 | 74,000 | 75,000 | 5 | 75 |
| 2003-05-06 | 74,000 | 75,000 | 74,000 | 75,000 | 7 | 75 |
| 2003-05-02 | 68,000 | 70,000 | 68,000 | 70,000 | 3 | 70 |
| 2003-04-30 | 74,800 | 74,900 | 74,800 | 74,900 | 4 | 74.90 |
| 2003-04-25 | 73,200 | 73,200 | 73,200 | 73,200 | 10 | 73.20 |
| 2003-04-22 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 75 |
| 2003-04-15 | 65,000 | 70,000 | 65,000 | 70,000 | 7 | 70 |
| 2003-04-07 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 65 |
| 2003-04-04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 65 |
| 2003-04-03 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 63 |
| 2003-04-01 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 70 |
| 2003-03-31 | 72,000 | 75,000 | 72,000 | 72,000 | 14 | 72 |
| 2003-03-28 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 71 |
| 2003-03-27 | 69,000 | 74,000 | 69,000 | 74,000 | 12 | 74 |
| 2003-03-26 | 67,000 | 69,000 | 67,000 | 69,000 | 4 | 69 |
| 2003-03-19 | 67,000 | 67,000 | 67,000 | 67,000 | 4 | 67 |
| 2003-03-17 | 67,000 | 67,000 | 67,000 | 67,000 | 8 | 67 |
| 2003-03-12 | 63,500 | 63,500 | 63,500 | 63,500 | 4 | 63.50 |
| 2003-03-11 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 66 |
| 2003-03-07 | 68,000 | 68,000 | 66,000 | 66,000 | 10 | 66 |
| 2003-03-06 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 70 |
| 2003-03-05 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 70 |
| 2003-03-04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 70 |
| 2003-03-03 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 75 |
| 2003-02-28 | 79,000 | 79,000 | 75,000 | 75,000 | 8 | 75 |
| 2003-02-27 | 79,000 | 79,000 | 79,000 | 79,000 | 7 | 79 |
| 2003-02-26 | 80,000 | 80,000 | 79,000 | 79,000 | 3 | 79 |
| 2003-02-25 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 79 |
| 2003-02-24 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 70 |
| 2003-02-21 | 81,000 | 81,000 | 70,000 | 70,000 | 11 | 70 |
| 2003-02-20 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 72 |
| 2003-02-19 | 77,000 | 77,000 | 70,000 | 70,000 | 19 | 70 |
| 2003-02-18 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 77 |
| 2003-02-17 | 82,100 | 82,100 | 81,000 | 81,000 | 3 | 81 |
| 2003-02-14 | 82,100 | 82,100 | 82,100 | 82,100 | 4 | 82.10 |
| 2003-02-13 | 81,100 | 82,000 | 81,000 | 82,000 | 5 | 82 |
| 2003-02-12 | 81,000 | 81,000 | 81,000 | 81,000 | 6 | 81 |
| 2003-02-06 | 84,000 | 84,000 | 84,000 | 84,000 | 4 | 84 |
| 2003-02-04 | 85,000 | 87,000 | 85,000 | 87,000 | 4 | 87 |
| 2003-01-31 | 86,000 | 86,000 | 86,000 | 86,000 | 4 | 86 |
| 2003-01-30 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 85 |
| 2003-01-27 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 85 |
| 2003-01-23 | 85,000 | 89,000 | 85,000 | 86,000 | 10 | 86 |
| 2003-01-21 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 85 |
| 2003-01-17 | 85,000 | 85,400 | 85,000 | 85,000 | 25 | 85 |
| 2003-01-16 | 86,000 | 86,000 | 86,000 | 86,000 | 13 | 86 |
| 2003-01-15 | 83,000 | 86,000 | 83,000 | 86,000 | 18 | 86 |
| 2003-01-14 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 85 |
| 2003-01-10 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 88 |
| 2003-01-09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 88 |
| 2003-01-08 | 95,000 | 95,000 | 95,000 | 95,000 | 9 | 95 |
| 2003-01-07 | 96,000 | 97,000 | 96,000 | 97,000 | 10 | 97 |
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
