4763 (株)クリーク・アンド・リバー社 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2820,28020,28019,20020,240119202.40
2007-12-2720,34020,34019,51020,24066202.40
2007-12-2619,30019,85019,30019,84092198.40
2007-12-2519,50019,50018,67019,300122193
2007-12-2119,10019,20018,60019,200232192
2007-12-2019,67019,75019,02019,100164191
2007-12-1919,65019,80019,51019,510113195.10
2007-12-1820,30020,50019,50020,10073201
2007-12-1720,10020,80020,00020,350122203.50
2007-12-1420,99020,99020,40020,55084205.50
2007-12-1321,30021,30020,10020,390119203.90
2007-12-1221,30021,40020,70021,400126214
2007-12-1121,42022,00021,20021,50080215
2007-12-1022,70022,98021,40021,80064218
2007-12-0722,10022,45021,69022,400178224
2007-12-0621,90023,00021,89023,000170230
2007-12-0521,00021,90021,00021,890170218.90
2007-12-0421,00021,50020,61021,000120210
2007-12-0320,44021,50020,36021,500124215
2007-11-3020,29021,05020,10020,60086206
2007-11-2920,32020,40019,60020,100208201
2007-11-2821,50023,45020,32020,320329203.20
2007-11-2719,30021,20019,30021,200107212
2007-11-2619,10019,40018,95019,20025192
2007-11-2219,00019,14018,65019,10059191
2007-11-2119,30019,46019,20019,31053193.10
2007-11-2018,80020,00018,80020,00047200
2007-11-1920,90021,00020,00020,000116200
2007-11-1620,30020,30019,80019,900181199
2007-11-1521,40021,40020,90020,900142209
2007-11-1421,20021,50020,00021,410211214.10
2007-11-1320,90021,00019,60019,800196198
2007-11-1220,65020,65018,80019,400292194
2007-11-0923,00023,00020,90020,900144209
2007-11-0822,20023,50022,20023,00067230
2007-11-0725,00025,00023,60023,600122236
2007-11-0626,00026,00025,00025,270123252.70
2007-11-0525,60027,00025,60026,00077260
2007-11-0224,90026,65024,90025,600108256
2007-11-0126,00026,61025,90026,560139265.60
2007-10-3127,00027,30026,40026,850205268.50
2007-10-3026,00026,69025,55026,690392266.90
2007-10-2925,60026,00025,40025,520125255.20
2007-10-2625,50025,50025,30025,300132253
2007-10-2526,20026,75025,50025,500187255
2007-10-2427,00027,50026,30026,310194263.10
2007-10-2325,30026,90025,30026,200271262
2007-10-2225,00025,30024,10025,000124250
2007-10-1926,10026,90025,00025,300187253
2007-10-1824,60026,40024,60026,000166260
2007-10-1724,02024,80024,00024,600122246
2007-10-1624,40025,00023,50024,150160241.50
2007-10-1525,80027,50024,20025,900426259
2007-10-1225,50025,80025,00025,800197258
2007-10-1123,50025,30023,10025,300484253
2007-10-1026,71027,40024,10025,000816250
2007-10-0928,95029,00026,50026,5301,449265.30
2007-10-0526,00026,00026,00026,0001,073260
2007-10-0420,20023,00019,51023,000261230
2007-10-0319,70020,00018,80020,000206200
2007-10-0219,00019,02018,60018,90044189
2007-10-0119,29019,29018,65019,000123190
2007-09-2819,70020,50019,10019,310241193.10
2007-09-2719,57019,70018,00019,000119190
2007-09-2618,20019,78018,20019,12068191.20
2007-09-2517,00018,00016,00018,000122180
2007-09-2117,80017,80017,40017,400102174
2007-09-2018,19018,20017,91018,00095180
2007-09-1918,50018,50017,90018,13098181.30
2007-09-1817,90018,60017,80018,50073185
2007-09-1418,42018,90018,22018,900112189
2007-09-1319,11019,26018,85018,90075189
2007-09-1219,10019,60018,82018,82081188.20
2007-09-1119,60019,60018,81019,100104191
2007-09-1019,70020,00019,40019,500151195
2007-09-0719,25021,20019,25021,200240212
2007-09-0620,00020,00018,80019,200197192
2007-09-0519,95020,00019,95020,00032200
2007-09-0420,10020,20019,90019,93072199.30
2007-09-0320,20020,20019,91020,10097201
2007-08-3120,30020,50020,30020,50065205
2007-08-3020,50020,50020,00020,00024200
2007-08-2919,71020,20019,70020,20098202
2007-08-2820,40021,39020,00020,40088204
2007-08-2720,80021,20020,20020,40080204
2007-08-2421,19021,19020,00021,100105211
2007-08-2320,60021,79020,60021,790139217.90
2007-08-2221,80021,80021,00021,80082218
2007-08-2119,90021,90019,90021,900194219
2007-08-2019,80019,90019,50019,90054199
2007-08-1719,60020,50019,10019,900253199
2007-08-1620,00020,00019,60019,600168196
2007-08-1520,40020,50020,25020,25095202.50
2007-08-1421,00021,50020,23020,700265207
2007-08-1321,66022,80021,60021,600121216
2007-08-1022,00022,70022,00022,110211221.10
2007-08-0922,51022,80022,51022,70089227
2007-08-0823,11024,10022,51022,510131225.10
2007-08-0724,30024,30023,60023,60081236
2007-08-0624,10024,30023,70024,300121243
2007-08-0324,20024,95023,40024,400136244
2007-08-0223,10024,30023,10024,250137242.50
2007-08-0122,51024,00022,40024,000254240
2007-07-3123,00023,80022,50022,520145225.20
2007-07-3022,01022,98022,00022,450100224.50
2007-07-2722,60022,60022,00022,240244222.40
2007-07-2623,65023,94023,08023,08072230.80
2007-07-2523,82024,43023,10023,650122236.50
2007-07-2423,90024,80022,00024,700415247
2007-07-2324,64024,64022,70023,000278230
2007-07-2025,03025,35024,90025,000137250
2007-07-1926,40026,40024,60025,500175255
2007-07-1826,30026,70025,90026,700166267
2007-07-1726,90027,00026,60026,80099268
2007-07-1326,51027,00026,50026,90081269
2007-07-1227,01027,14026,60026,600146266
2007-07-1126,81027,00026,66027,00084270
2007-07-1027,30027,30026,51026,820193268.20
2007-07-0927,55027,99027,50027,500192275
2007-07-0628,40028,40027,88028,37064283.70
2007-07-0527,86028,40027,84028,400134284
2007-07-0428,04028,60028,02028,400101284
2007-07-0328,50028,70028,23028,70076287
2007-07-0228,80028,80028,00028,35059283.50
2007-06-2928,00028,77028,00028,77062287.70
2007-06-2827,62028,00027,62028,000104280
2007-06-2728,00028,00027,70028,000115280
2007-06-2628,12028,50027,90028,500232285
2007-06-2529,70029,70028,71028,730135287.30
2007-06-2229,69029,70029,60029,70093297
2007-06-2129,90029,90029,11029,410148294.10
2007-06-2030,00030,00029,36029,90094299
2007-06-1930,00030,40029,90030,000186300
2007-06-1829,99030,20029,31030,000203300
2007-06-1529,20030,40029,20029,310233293.10
2007-06-1429,10029,20029,00029,20071292
2007-06-1329,00029,20029,00029,000127290
2007-06-1229,40029,40028,71029,200125292
2007-06-1129,48029,48028,65029,000102290
2007-06-0829,30029,50028,51029,500109295
2007-06-0729,68029,70029,32029,500112295
2007-06-0629,20030,00028,80029,220213292.20
2007-06-0530,00030,10029,90030,00052300
2007-06-0430,50030,50030,00030,000142300
2007-06-0130,05030,50029,99030,200104302
2007-05-3130,50030,50030,00030,50081305
2007-05-3030,00030,70029,80029,800125298
2007-05-2931,00031,00029,50029,520161295.20
2007-05-2828,40031,20028,30031,200213312
2007-05-2528,50028,50028,00028,300145283
2007-05-2428,00028,40027,98028,30075283
2007-05-2328,40028,50028,00028,000145280
2007-05-2226,70028,40026,20028,400253284
2007-05-2128,00028,00026,20027,000274270
2007-05-1828,50028,50027,40028,500250285
2007-05-1729,40029,40028,20028,400199284
2007-05-1629,60029,60028,10028,400198284
2007-05-1529,35029,60028,50029,600146296
2007-05-1429,70029,70029,10029,650123296.50
2007-05-1129,80029,98029,02029,800156298
2007-05-1030,00030,00029,55029,800137298
2007-05-0929,43029,85029,13029,850104298.50
2007-05-0828,20029,70028,02029,430336294.30
2007-05-0730,00030,00029,61030,000249300
2007-05-0230,00030,20029,52030,000285300
2007-05-0127,90030,00027,90030,000206300
2007-04-2728,07028,99027,77027,890340278.90
2007-04-2626,79028,00026,79027,770302277.70
2007-04-2527,28027,50026,20026,790629267.90
2007-04-2428,40028,40028,00028,180287281.80
2007-04-2329,39029,39028,40028,400241284
2007-04-2030,50030,50029,65029,690310296.90
2007-04-1930,80031,50028,80030,850404308.50
2007-04-1832,90033,70030,10031,0001,097310
2007-04-1728,40031,00027,90030,500591305
2007-04-1629,00029,00027,70028,000117280
2007-04-1329,45029,79028,80029,100156291
2007-04-1229,50029,79028,40029,350343293.50
2007-04-1129,50029,50028,50028,900563289
2007-04-1030,20030,20030,20030,200114302
2007-04-0932,50035,55032,40034,200977342
2007-04-0630,00032,30029,65032,250650322.50
2007-04-0529,30029,89029,01029,400214294
2007-04-0429,90029,98029,20029,350135293.50
2007-04-0329,70030,00028,80030,00085300
2007-04-0229,60029,90029,00029,300107293
2007-03-3029,20029,80028,20029,800256298
2007-03-2929,90030,50027,05028,200812282
2007-03-2830,00030,50029,00030,200293302
2007-03-2730,00030,80029,71029,800264298
2007-03-2630,00030,90029,90030,000212300
2007-03-2330,10030,50030,00030,100184301
2007-03-2230,30030,90030,00030,500229305
2007-03-2030,50031,00029,70030,000292300
2007-03-1930,50030,70029,04030,700251307
2007-03-1631,00031,00030,10030,150120301.50
2007-03-1532,40032,40030,00030,400212304
2007-03-1431,00031,45030,60030,800140308
2007-03-1333,00033,00031,20031,200385312
2007-03-1232,50033,20031,80033,000124330
2007-03-0933,30033,30031,50032,100235321
2007-03-0832,40033,00031,20032,700241327
2007-03-0734,20034,20033,10034,00037340
2007-03-0631,00034,20031,00033,750104337.50
2007-03-0534,20034,20031,30031,300166313
2007-03-0233,90034,80033,75034,200138342
2007-03-0135,40035,40034,70035,000158350
2007-02-2833,85035,85033,25035,800209358
2007-02-2736,75036,75036,15036,250196362.50
2007-02-2636,95036,95036,20036,60082366
2007-02-2336,00036,70036,00036,550231365.50
2007-02-2237,00037,00036,10036,850122368.50
2007-02-2136,50037,20036,50037,20095372
2007-02-2036,40036,75036,05036,50066365
2007-02-1936,20036,70036,00036,700133367
2007-02-1637,10037,40036,05036,900441369
2007-02-1537,30037,30035,50036,800414368
2007-02-1437,80037,90036,00037,000574370
2007-02-1336,90037,90036,90037,000126370
2007-02-0937,50037,50036,70037,400113374
2007-02-0836,65037,90036,60037,550107375.50
2007-02-0737,50037,85036,50037,050213370.50
2007-02-0637,40038,05036,80037,100264371
2007-02-0538,20038,20037,05037,400214374
2007-02-0237,80038,20037,40038,200146382
2007-02-0138,00038,85037,50038,100120381
2007-01-3138,30038,30037,40038,000239380
2007-01-3039,50039,90038,00038,300274383
2007-01-2938,80039,70038,00039,000150390
2007-01-2638,00038,85037,20038,850202388.50
2007-01-2539,40039,90038,55038,550216385.50
2007-01-2439,70040,45039,10039,150373391.50
2007-01-2340,60040,85039,70039,800137398
2007-01-2240,85041,25040,45040,850344408.50
2007-01-1940,00041,50039,50040,200511402
2007-01-1839,80040,00039,00039,800309398
2007-01-1740,00040,00038,80039,400266394
2007-01-1639,80040,35038,20040,000555400
2007-01-1538,70043,10038,70040,6001,964406
2007-01-1238,10039,10037,50039,100197391
2007-01-1138,05039,40038,05038,500264385
2007-01-1037,30039,00037,30038,00099380
2007-01-0939,00039,00037,10038,000282380
2007-01-0539,20039,50038,20039,500184395
2007-01-0439,00039,70038,60039,20081392

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