4763 (株)クリーク・アンド・リバー社の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	12,800	12,800	12,280	12,750	77	127.50
2009-12-29	12,600	12,700	12,210	12,500	98	125
2009-12-28	11,710	12,400	11,710	12,300	60	123
2009-12-25	11,850	12,100	11,750	11,770	59	117.70
2009-12-24	11,910	12,050	11,900	12,050	31	120.50
2009-12-22	12,170	12,170	11,800	11,910	141	119.10
2009-12-21	12,150	12,190	11,810	12,190	33	121.90
2009-12-18	12,010	12,280	12,010	12,150	32	121.50
2009-12-17	11,960	12,100	11,900	12,090	45	120.90
2009-12-16	11,760	12,210	11,760	12,010	114	120.10
2009-12-15	12,100	12,250	12,100	12,100	26	121
2009-12-14	12,140	12,340	12,100	12,340	34	123.40
2009-12-11	12,060	12,440	12,060	12,440	67	124.40
2009-12-10	12,150	12,400	12,020	12,390	38	123.90
2009-12-09	12,720	12,850	12,360	12,550	23	125.50
2009-12-08	13,190	13,190	12,600	12,620	25	126.20
2009-12-07	13,040	13,300	12,990	13,000	131	130
2009-12-04	13,100	13,100	12,320	12,410	46	124.10
2009-12-03	12,800	13,000	12,600	13,000	48	130
2009-12-02	12,900	12,900	12,650	12,800	18	128
2009-12-01	12,600	12,900	12,500	12,900	43	129
2009-11-30	12,700	12,800	12,600	12,800	83	128
2009-11-27	11,900	12,300	11,600	12,100	33	121
2009-11-26	11,500	12,700	11,500	12,300	79	123
2009-11-25	11,570	11,570	11,200	11,480	40	114.80
2009-11-24	11,620	11,620	11,130	11,340	101	113.40
2009-11-20	11,500	11,800	11,300	11,640	62	116.40
2009-11-19	11,400	11,500	11,300	11,500	31	115
2009-11-18	11,520	12,100	11,210	11,300	32	113
2009-11-17	12,100	12,200	11,100	11,500	101	115
2009-11-16	12,590	12,590	12,210	12,430	22	124.30
2009-11-13	12,800	12,900	12,250	12,490	191	124.90
2009-11-12	12,500	12,720	12,500	12,720	52	127.20
2009-11-11	12,900	12,900	12,600	12,700	7	127
2009-11-10	12,500	12,900	12,500	12,900	45	129
2009-11-09	12,800	13,000	12,500	12,500	40	125
2009-11-06	12,990	12,990	12,650	12,890	82	128.90
2009-11-05	13,550	13,550	12,530	12,610	128	126.10
2009-11-04	12,930	13,290	12,900	13,150	54	131.50
2009-11-02	13,000	13,100	12,920	12,920	81	129.20
2009-10-30	13,100	13,190	12,940	13,190	215	131.90
2009-10-29	12,710	12,900	12,500	12,700	64	127
2009-10-28	12,690	13,500	12,400	13,000	62	130
2009-10-27	12,520	12,540	12,350	12,500	38	125
2009-10-26	12,600	12,700	12,420	12,650	42	126.50
2009-10-23	12,300	12,590	12,300	12,580	31	125.80
2009-10-22	12,430	12,430	12,220	12,250	82	122.50
2009-10-21	12,690	12,690	12,400	12,580	44	125.80
2009-10-20	12,550	12,700	12,210	12,670	137	126.70
2009-10-19	12,700	12,700	12,350	12,500	144	125
2009-10-16	13,250	13,250	12,670	12,900	123	129
2009-10-15	12,950	13,060	12,950	12,950	166	129.50
2009-10-14	13,250	13,450	12,940	13,000	77	130
2009-10-13	13,520	13,520	12,900	12,900	231	129
2009-10-09	13,520	13,800	13,260	13,450	55	134.50
2009-10-08	13,180	13,880	13,180	13,800	32	138
2009-10-07	13,300	13,980	13,150	13,980	40	139.80
2009-10-06	13,500	13,500	13,100	13,300	28	133
2009-10-05	13,650	13,800	13,000	13,100	64	131
2009-10-02	12,930	13,500	12,900	13,000	89	130
2009-10-01	13,200	13,300	13,200	13,200	3	132
2009-09-30	14,700	14,900	13,110	13,200	139	132
2009-09-29	13,260	14,200	12,920	14,200	87	142
2009-09-28	13,310	13,440	12,900	12,920	60	129.20
2009-09-25	13,900	13,900	13,360	13,500	77	135
2009-09-24	13,720	13,900	13,550	13,710	76	137.10
2009-09-18	14,600	14,600	13,600	14,300	267	143
2009-09-17	15,200	15,600	14,520	14,660	191	146.60
2009-09-16	15,700	15,950	15,500	15,500	66	155
2009-09-15	15,920	15,920	15,900	15,900	20	159
2009-09-14	16,100	16,100	15,900	15,930	48	159.30
2009-09-11	16,100	16,390	16,100	16,200	33	162
2009-09-10	16,010	16,060	16,000	16,050	24	160.50
2009-09-09	16,120	16,140	16,000	16,000	93	160
2009-09-08	16,690	16,690	16,070	16,160	12	161.60
2009-09-07	16,690	16,890	16,000	16,490	118	164.90
2009-09-04	16,300	16,600	16,200	16,210	188	162.10
2009-09-03	16,530	16,710	16,500	16,500	38	165
2009-09-02	16,510	16,800	16,500	16,800	49	168
2009-09-01	17,000	17,450	16,630	16,710	62	167.10
2009-08-31	17,650	17,730	16,880	17,060	85	170.60
2009-08-28	17,000	17,400	16,820	17,050	89	170.50
2009-08-27	17,600	17,850	16,900	17,570	126	175.70
2009-08-26	17,280	17,400	17,000	17,400	81	174
2009-08-25	18,420	19,400	16,800	17,880	937	178.80
2009-08-24	16,020	18,220	16,000	18,220	1,246	182.20
2009-08-21	16,300	16,500	16,190	16,220	98	162.20
2009-08-20	16,100	16,500	16,100	16,500	4	165
2009-08-19	17,100	17,300	16,110	16,110	77	161.10
2009-08-18	16,300	17,000	16,300	16,550	169	165.50
2009-08-17	17,500	17,900	17,200	17,500	110	175
2009-08-14	16,600	17,800	16,400	17,800	435	178
2009-08-13	16,450	16,700	16,400	16,700	120	167
2009-08-12	16,490	16,800	16,210	16,800	34	168
2009-08-11	16,400	16,550	16,120	16,550	93	165.50
2009-08-10	16,100	16,500	16,100	16,300	80	163
2009-08-07	16,190	16,200	15,910	16,000	92	160
2009-08-06	16,090	16,400	16,090	16,320	51	163.20
2009-08-05	16,500	16,690	16,490	16,490	129	164.90
2009-08-04	16,300	16,480	16,000	16,150	177	161.50
2009-08-03	16,210	16,800	16,210	16,490	108	164.90
2009-07-31	16,800	16,800	16,210	16,500	76	165
2009-07-30	16,160	16,630	16,160	16,400	62	164
2009-07-29	16,500	16,800	16,110	16,360	143	163.60
2009-07-28	17,200	17,200	16,500	16,500	88	165
2009-07-27	17,590	17,590	17,000	17,200	81	172
2009-07-24	17,000	17,200	16,800	16,990	129	169.90
2009-07-23	17,200	17,200	16,820	16,820	91	168.20
2009-07-22	16,900	17,100	16,400	16,950	262	169.50
2009-07-21	17,060	17,100	16,250	16,500	219	165
2009-07-17	17,000	17,000	16,110	16,850	112	168.50
2009-07-16	17,100	17,290	16,100	16,210	181	162.10
2009-07-15	16,600	17,200	15,500	16,500	383	165
2009-07-14	17,000	17,900	16,390	17,000	371	170
2009-07-13	18,000	18,600	16,600	16,600	738	166
2009-07-10	19,700	21,700	18,200	18,600	2,823	186
2009-07-09	19,700	19,700	19,700	19,700	366	197
2009-07-08	16,500	17,700	16,310	17,700	1,376	177
2009-07-07	16,260	16,260	15,800	15,900	125	159
2009-07-06	16,300	16,300	15,570	16,260	173	162.60
2009-07-03	15,650	16,150	15,250	16,100	223	161
2009-07-02	16,100	16,150	15,520	15,850	214	158.50
2009-07-01	15,800	16,190	15,500	15,720	298	157.20
2009-06-30	16,490	16,700	15,600	16,000	539	160
2009-06-29	15,400	16,000	15,200	15,700	1,064	157
2009-06-26	16,700	17,700	16,700	17,400	1,696	174
2009-06-25	14,510	15,700	14,230	15,700	275	157
2009-06-24	14,500	14,630	14,200	14,600	135	146
2009-06-23	15,050	15,050	14,500	14,630	188	146.30
2009-06-22	14,200	16,000	14,200	15,530	879	155.30
2009-06-19	13,880	15,250	13,700	14,000	436	140
2009-06-18	14,000	14,000	13,550	13,650	196	136.50
2009-06-17	13,640	13,960	13,380	13,960	198	139.60
2009-06-16	13,690	13,900	13,370	13,370	140	133.70
2009-06-15	13,600	14,100	13,510	13,700	190	137
2009-06-12	13,990	13,990	13,300	13,660	298	136.60
2009-06-11	13,900	13,930	13,700	13,930	61	139.30
2009-06-10	13,910	13,910	13,600	13,900	71	139
2009-06-09	14,100	14,100	13,600	13,900	149	139
2009-06-08	14,030	14,200	13,870	14,050	171	140.50
2009-06-05	14,100	14,140	13,800	14,120	304	141.20
2009-06-04	13,500	13,780	13,260	13,500	280	135
2009-06-03	13,860	13,860	13,300	13,800	333	138
2009-06-02	13,600	13,780	13,280	13,700	214	137
2009-06-01	12,530	13,470	12,450	13,000	433	130
2009-05-29	12,450	12,450	12,210	12,420	168	124.20
2009-05-28	12,000	12,470	12,000	12,170	143	121.70
2009-05-27	12,860	12,860	12,100	12,160	305	121.60
2009-05-26	12,520	12,560	12,400	12,460	90	124.60
2009-05-25	12,820	12,820	12,270	12,360	169	123.60
2009-05-22	12,680	12,850	12,420	12,660	120	126.60
2009-05-21	13,160	13,160	12,510	12,880	64	128.80
2009-05-20	13,000	13,090	12,750	13,080	124	130.80
2009-05-19	12,600	12,990	12,510	12,750	175	127.50
2009-05-18	12,660	12,800	12,040	12,400	184	124
2009-05-15	12,800	13,000	12,450	12,660	142	126.60
2009-05-14	12,090	12,820	12,010	12,810	238	128.10
2009-05-13	12,150	12,350	11,990	12,150	75	121.50
2009-05-12	12,000	12,200	11,960	12,150	207	121.50
2009-05-11	12,500	12,590	12,300	12,500	113	125
2009-05-08	12,230	12,320	12,120	12,320	99	123.20
2009-05-07	12,580	12,590	12,200	12,260	89	122.60
2009-05-01	12,090	12,150	11,710	12,150	146	121.50
2009-04-30	12,200	12,270	11,960	12,100	132	121
2009-04-28	12,240	12,330	11,930	12,000	149	120
2009-04-27	12,470	12,470	12,100	12,350	133	123.50
2009-04-24	12,120	12,320	12,020	12,100	121	121
2009-04-23	12,000	12,380	11,890	12,080	262	120.80
2009-04-22	11,980	12,300	11,950	12,000	95	120
2009-04-21	12,460	12,460	12,000	12,000	258	120
2009-04-20	12,800	12,800	12,200	12,660	159	126.60
2009-04-17	12,600	12,840	11,920	12,550	611	125.50
2009-04-16	12,800	13,110	12,340	12,340	823	123.40
2009-04-15	13,180	13,380	12,550	12,760	976	127.60
2009-04-14	13,780	14,000	13,780	13,780	396	137.80
2009-04-13	14,990	15,780	14,800	15,780	206	157.80
2009-04-10	14,450	15,000	14,120	14,990	119	149.90
2009-04-09	14,020	14,450	13,800	14,450	381	144.50
2009-04-08	14,600	14,670	14,020	14,220	103	142.20
2009-04-07	14,140	15,400	14,140	14,600	171	146
2009-04-06	15,500	15,500	14,000	14,190	230	141.90
2009-04-03	14,300	15,200	14,300	15,000	239	150
2009-04-02	13,670	14,200	13,670	14,090	71	140.90
2009-04-01	13,300	13,850	13,220	13,840	108	138.40
2009-03-31	13,900	14,000	13,600	13,900	91	139
2009-03-30	13,480	13,800	13,300	13,690	69	136.90
2009-03-27	13,000	13,680	12,800	13,680	179	136.80
2009-03-26	13,500	13,500	12,800	13,000	124	130
2009-03-25	13,500	13,700	13,500	13,700	30	137
2009-03-24	13,200	13,500	13,000	13,500	151	135
2009-03-23	13,000	13,300	12,670	13,200	47	132
2009-03-19	12,800	13,200	12,660	13,200	74	132
2009-03-18	12,700	13,250	12,700	13,000	49	130
2009-03-17	12,800	13,330	12,800	13,290	98	132.90
2009-03-16	13,300	13,400	12,800	13,400	69	134
2009-03-13	13,100	13,580	12,600	13,500	58	135
2009-03-12	13,110	13,250	12,500	13,050	168	130.50
2009-03-11	13,400	13,850	13,060	13,500	51	135
2009-03-10	13,400	13,400	13,000	13,400	13	134
2009-03-09	13,790	13,790	13,400	13,400	25	134
2009-03-06	13,800	13,800	13,400	13,790	26	137.90
2009-03-05	13,770	13,970	13,500	13,900	104	139
2009-03-04	12,800	13,370	12,800	13,370	32	133.70
2009-03-03	12,500	13,200	12,400	13,000	133	130
2009-03-02	13,000	13,300	12,800	13,300	110	133
2009-02-27	13,590	13,600	12,600	13,000	260	130
2009-02-26	13,400	13,800	12,900	13,390	135	133.90
2009-02-25	13,300	13,880	12,900	12,900	118	129
2009-02-24	13,140	13,500	12,800	13,400	168	134
2009-02-23	14,700	14,750	13,700	14,740	211	147.40
2009-02-20	15,750	15,770	14,980	15,500	70	155
2009-02-19	15,500	15,900	14,990	15,750	108	157.50
2009-02-18	15,000	15,500	14,550	15,500	209	155
2009-02-17	15,400	15,700	15,000	15,590	126	155.90
2009-02-16	16,000	16,000	15,400	15,600	24	156
2009-02-13	15,500	15,700	15,060	15,700	121	157
2009-02-12	15,800	15,900	15,020	15,900	106	159
2009-02-10	16,240	16,400	15,400	16,200	321	162
2009-02-09	15,600	16,240	15,500	16,240	476	162.40
2009-02-06	14,990	15,200	14,300	15,200	356	152
2009-02-05	14,600	15,000	14,150	14,800	227	148
2009-02-04	14,100	14,500	14,100	14,450	101	144.50
2009-02-03	14,090	14,400	13,750	14,400	70	144
2009-02-02	13,800	14,100	13,750	14,100	100	141
2009-01-30	14,500	14,500	13,730	14,100	98	141
2009-01-29	13,990	14,100	13,670	14,100	142	141
2009-01-28	13,960	14,200	13,640	14,000	205	140
2009-01-27	13,900	14,150	13,810	14,100	83	141
2009-01-26	13,600	14,200	13,500	14,050	148	140.50
2009-01-23	14,400	14,500	13,600	14,000	105	140
2009-01-22	14,500	14,800	14,000	14,600	197	146
2009-01-21	13,980	14,200	13,750	14,000	88	140
2009-01-20	13,600	14,110	13,280	13,710	189	137.10
2009-01-19	13,300	13,800	13,110	13,800	368	138
2009-01-16	14,080	14,500	13,280	13,400	768	134
2009-01-15	15,000	17,200	13,550	14,080	1,272	140.80
2009-01-14	14,500	15,500	14,200	15,500	442	155
2009-01-13	15,000	15,000	13,480	14,280	1,062	142.80
2009-01-09	13,330	15,330	13,000	15,300	869	153
2009-01-08	12,500	13,330	12,200	13,330	425	133.30
2009-01-07	12,550	12,850	12,100	12,600	146	126
2009-01-06	12,450	12,850	12,350	12,500	240	125
2009-01-05	12,100	12,400	11,900	12,130	131	121.30

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4763 (株)クリーク・アンド・リバー社 の時系列データ [2009年度]

4763 (株)クリーク・アンド・リバー社の時系列データ [2009年度]