1. HOME >
  2. 株価時系列 >
  3. 4763 >
  4. 2011年

4763 (株)クリーク・アンド・リバー社 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3017,79018,28017,58018,000331180
2011-12-2917,40017,70017,16017,500272175
2011-12-2817,34017,34017,00017,28096172.80
2011-12-2717,11017,21017,10017,150190171.50
2011-12-2617,35017,44017,12017,150117171.50
2011-12-2217,40017,50017,15017,200244172
2011-12-2117,50017,78017,23017,390193173.90
2011-12-2017,28017,60017,25017,380161173.80
2011-12-1917,90017,90017,26017,270329172.70
2011-12-1617,68018,10017,37017,790249177.90
2011-12-1517,98018,00017,34017,350575173.50
2011-12-1418,31019,60017,90018,1901,757181.90
2011-12-1317,20017,89017,03017,800567178
2011-12-1217,00018,96016,98017,6001,150176
2011-12-0917,30017,40016,71016,880758168.80
2011-12-0818,00018,10017,62017,700387177
2011-12-0717,95018,20017,61018,100313181
2011-12-0618,35018,35017,69017,860484178.60
2011-12-0518,68018,75017,80018,400647184
2011-12-0218,80019,40018,30018,7501,554187.50
2011-12-0118,40020,65017,62019,7305,273197.30
2011-11-3017,40017,40016,31016,650358166.50
2011-11-2915,90017,50015,90017,500605175
2011-11-2814,90015,90014,90015,800149158
2011-11-2515,30015,60015,20015,380119153.80
2011-11-2415,70015,85015,30015,480345154.80
2011-11-2214,76016,00014,60015,700357157
2011-11-2115,40015,69015,01015,100196151
2011-11-1815,90016,00015,51015,700182157
2011-11-1715,90015,90015,64015,900231159
2011-11-1616,30016,30015,78015,790567157.90
2011-11-1516,78016,78016,00016,100354161
2011-11-1417,29017,29016,76016,880222168.80
2011-11-1116,50016,85016,10016,160365161.60
2011-11-1016,40016,85016,31016,730209167.30
2011-11-0918,43018,44016,50017,110984171.10
2011-11-0819,20019,20018,45018,450329184.50
2011-11-0718,85019,45018,60018,850545188.50
2011-11-0418,49018,59018,13018,360221183.60
2011-11-0218,60018,96018,13018,210163182.10
2011-11-0119,13019,40018,81018,830256188.30
2011-10-3119,15019,50019,00019,180221191.80
2011-10-2819,45019,50019,09019,200250192
2011-10-2719,39019,62019,00019,100332191
2011-10-2619,60019,60018,70019,140428191.40
2011-10-2519,08019,88019,08019,600495196
2011-10-2418,25019,88018,10019,880724198.80
2011-10-2118,00018,90017,77018,380703183.80
2011-10-2018,87019,05018,29018,290559182.90
2011-10-1919,31020,00019,15019,270678192.70
2011-10-1819,60020,62019,19019,190969191.90
2011-10-1721,08021,89020,00020,2001,647202
2011-10-1422,05023,00020,58021,1902,155211.90
2011-10-1321,51023,00021,40022,4902,673224.90
2011-10-1220,19021,90020,10021,7502,950217.50
2011-10-1119,88021,70019,20020,2004,629202
2011-10-0719,17019,87018,50019,1702,258191.70
2011-10-0617,15020,78017,15019,9707,527199.70
2011-10-0518,75019,30017,55017,5502,207175.50
2011-10-0415,78019,78015,50018,3504,166183.50
2011-10-0316,31016,50015,70015,780909157.80
2011-09-3016,35018,60015,55017,1703,116171.70
2011-09-2917,40017,70015,92016,5804,254165.80
2011-09-2813,75016,83013,75016,8302,861168.30
2011-09-2714,08014,26013,56013,8301,027138.30
2011-09-2614,70015,33013,52013,6301,618136.30
2011-09-2217,05018,50015,01015,50011,926155
2011-09-2116,31016,31016,31016,310633163.10
2011-09-2012,87013,97012,87013,310539133.10
2011-09-1612,66012,99012,62012,890401128.90
2011-09-1512,60013,39012,46012,520631125.20
2011-09-1413,46013,59012,31012,440679124.40
2011-09-1313,39013,89013,30013,360552133.60
2011-09-1213,37013,48012,89012,920534129.20
2011-09-0913,42014,10013,40013,650498136.50
2011-09-0814,11014,20013,81013,870752138.70
2011-09-0714,01015,30014,00014,200744142
2011-09-0614,23014,48013,86014,000724140
2011-09-0515,05015,40014,26014,500797145
2011-09-0215,00015,25014,85015,010454150.10
2011-09-0115,30015,45014,76014,840949148.40
2011-08-3116,28016,76015,04015,1702,639151.70
2011-08-3014,32017,07014,32015,50010,658155
2011-08-2914,69014,85013,73014,0701,696140.70
2011-08-2615,60015,89014,55014,5802,159145.80
2011-08-2516,19016,95014,70015,5603,618155.60
2011-08-2417,00019,30015,16015,92010,854159.20
2011-08-2320,20020,50016,01016,25012,767162.50
2011-08-2215,90019,16015,90018,20016,963182
2011-08-1916,10018,90015,16015,1609,292151.60
2011-08-1814,11017,22014,10017,22010,295172.20
2011-08-1712,27015,09012,27014,2202,496142.20
2011-08-1612,20012,58012,19012,550348125.50
2011-08-1512,10012,80012,03012,130528121.30
2011-08-1212,30012,30011,70011,710136117.10
2011-08-1111,26012,22011,13012,220198122.20
2011-08-1012,58012,58011,62012,160676121.60
2011-08-0910,82011,78010,34011,0801,567110.80
2011-08-0813,00013,00012,00012,280323122.80
2011-08-0512,80013,10012,50013,010386130.10
2011-08-0413,61013,90013,61013,820150138.20
2011-08-0313,90013,95013,30013,500295135
2011-08-0214,35014,35013,88013,940329139.40
2011-08-0114,00014,50014,00014,230294142.30
2011-07-2914,44014,44013,95014,150205141.50
2011-07-2814,52014,70013,91014,490280144.90
2011-07-2715,06015,06014,54014,700309147
2011-07-2615,27015,29014,96015,060421150.60
2011-07-2515,98015,98015,10015,48095154.80
2011-07-2215,31015,58015,21015,580180155.80
2011-07-2116,00016,00015,15015,360202153.60
2011-07-2015,70015,90015,40015,80087158
2011-07-1915,60015,88015,50015,84053158.40
2011-07-1516,05016,05015,60015,600166156
2011-07-1415,90016,00015,70015,730169157.30
2011-07-1315,95016,09015,75015,900274159
2011-07-1216,25016,25015,91016,100202161
2011-07-1116,13016,27016,06016,250131162.50
2011-07-0816,42016,74016,14016,170239161.70
2011-07-0715,82016,74015,82016,740346167.40
2011-07-0616,10016,20015,80015,830201158.30
2011-07-0516,16016,19015,75016,150264161.50
2011-07-0415,74016,15015,71016,050448160.50
2011-07-0116,45016,78015,70015,9001,014159
2011-06-3018,10018,11016,15016,2703,476162.70
2011-06-2915,00017,99015,00017,9905,423179.90
2011-06-2815,30015,32014,70014,990289149.90
2011-06-2715,15015,50015,10015,49099154.90
2011-06-2415,60015,75015,20015,36081153.60
2011-06-2316,00016,00015,60015,80049158
2011-06-2215,74016,09015,46016,090121160.90
2011-06-2115,88016,10015,17015,440370154.40
2011-06-2015,23015,93015,00015,690401156.90
2011-06-1715,00018,40015,00015,4003,299154
2011-06-1614,78015,00014,31015,000165150
2011-06-1514,75014,99014,60014,780154147.80
2011-06-1414,86015,00014,64014,650130146.50
2011-06-1314,85014,90014,51014,750119147.50
2011-06-1014,89014,90014,60014,880200148.80
2011-06-0914,80014,99014,63014,76093147.60
2011-06-0814,81015,00014,73015,000278150
2011-06-0714,81015,10014,78014,920251149.20
2011-06-0615,50015,55014,88014,880146148.80
2011-06-0315,44015,48015,02015,330175153.30
2011-06-0215,10015,46014,88015,390473153.90
2011-06-0115,46015,80015,41015,580293155.80
2011-05-3115,70015,71015,46015,700206157
2011-05-3015,38015,48015,31015,480239154.80
2011-05-2716,00016,10015,36015,370350153.70
2011-05-2615,60016,08015,55016,080413160.80
2011-05-2516,00016,19015,66015,850466158.50
2011-05-2416,30016,45016,02016,170368161.70
2011-05-2316,96017,00016,18016,250412162.50
2011-05-2015,93018,79015,93017,1502,008171.50
2011-05-1916,20016,55015,92015,920212159.20
2011-05-1815,81016,90015,74016,200635162
2011-05-1716,61016,76015,50016,150469161.50
2011-05-1616,51016,90016,10016,830470168.30
2011-05-1317,90018,12017,18017,230499172.30
2011-05-1218,16018,16017,89017,930286179.30
2011-05-1117,88018,05017,80017,950354179.50
2011-05-1017,99018,08017,62017,870279178.70
2011-05-0918,30018,31017,78017,890825178.90
2011-05-0618,74018,75018,03018,500584185
2011-05-0217,84019,30017,79019,1101,493191.10
2011-04-2818,20018,45017,95018,000522180
2011-04-2718,35018,80017,83017,990842179.90
2011-04-2618,91019,00018,32018,460443184.60
2011-04-2519,01019,44018,97019,000419190
2011-04-2219,60019,60018,98019,100623191
2011-04-2120,00020,00019,40019,600565196
2011-04-2019,36019,90019,10019,6501,036196.50
2011-04-1919,40019,59019,01019,260920192.60
2011-04-1820,64020,64019,52019,710774197.10
2011-04-1521,00022,66019,55019,7403,018197.40
2011-04-1419,20019,30018,91019,060807190.60
2011-04-1319,22019,99019,00019,0001,521190
2011-04-1220,50021,29019,02019,2203,140192.20
2011-04-1121,65022,81020,41021,8003,218218
2011-04-0824,50024,96021,40021,4009,836214
2011-04-0719,84023,04019,84023,0406,394230.40
2011-04-0619,22020,10018,61019,0402,202190.40
2011-04-0518,30021,85018,25020,6106,391206.10
2011-04-0419,41019,41017,83017,8501,320178.50
2011-04-0119,50020,10019,00019,200916192
2011-03-3120,50021,45019,40020,0002,088200
2011-03-3018,60019,70018,52019,2901,076192.90
2011-03-2918,45019,25017,50018,9102,198189.10
2011-03-2820,85021,45018,70019,1801,985191.80
2011-03-2522,31024,00019,40020,6502,299206.50
2011-03-2424,00024,50021,73022,5402,882225.40
2011-03-2326,00027,45023,00025,0005,123250
2011-03-2223,00025,00022,40025,0004,460250
2011-03-1817,60020,00017,02020,0003,652200
2011-03-1715,50017,50014,31016,0004,362160
2011-03-1617,40018,30015,40017,02011,754170.20
2011-03-1519,40019,40019,40019,40071194
2011-03-1424,40024,40024,40024,400101244
2011-03-1129,30035,20027,61029,40010,626294
2011-03-1032,40033,80026,61030,00023,285300
2011-03-0926,00028,80026,00028,8004,230288
2011-03-0827,00028,71022,20023,80016,926238
2011-03-0725,30025,30025,30025,3001,831253
2011-03-0417,10020,30017,10020,3004,554203
2011-03-0315,21016,50014,80016,3002,547163
2011-03-0213,50015,64013,42014,3101,368143.10
2011-03-0114,95014,95013,72014,000828140
2011-02-2814,49014,95013,60014,950493149.50
2011-02-2513,30013,90013,30013,890208138.90
2011-02-2413,88014,10013,64013,720332137.20
2011-02-2314,20015,00014,12014,280947142.80
2011-02-2215,15015,20014,19014,800497148
2011-02-2114,90017,17014,90015,1702,715151.70
2011-02-1813,20015,20013,13014,8002,184148
2011-02-1713,15013,30013,00013,130293131.30
2011-02-1613,15013,67013,15013,400128134
2011-02-1513,51013,67013,20013,41063134.10
2011-02-1413,70013,98013,08013,500231135
2011-02-1014,00014,19013,00013,690428136.90
2011-02-0913,91014,10013,88014,10098141
2011-02-0814,00014,20013,70014,00083140
2011-02-0713,71014,09013,71013,830238138.30
2011-02-0414,25014,30013,70014,090172140.90
2011-02-0313,80014,19013,52014,000187140
2011-02-0213,58013,80013,21013,750348137.50
2011-02-0113,51013,80013,16013,280665132.80
2011-01-3113,80014,20013,80013,810389138.10
2011-01-2814,50015,50014,22014,990528149.90
2011-01-2715,01015,83014,10014,480700144.80
2011-01-2615,45015,60014,71015,500416155
2011-01-2516,10016,75015,50016,200978162
2011-01-2416,39017,60014,73016,5002,798165
2011-01-2114,75016,20013,20015,2002,610152
2011-01-2016,30017,60014,30014,30014,018143
2011-01-1912,80014,60012,20014,6002,585146
2011-01-1811,63011,99011,50011,60094116
2011-01-1711,73011,81011,45011,620120116.20
2011-01-1411,66011,99011,58011,730153117.30
2011-01-1311,40011,90011,40011,900199119
2011-01-1211,14011,50011,00011,400125114
2011-01-1111,20011,20011,05011,120103111.20
2011-01-0711,13011,50011,13011,20086112
2011-01-0611,34011,45011,20011,45080114.50
2011-01-0511,55011,55011,26011,34069113.40
2011-01-0411,01011,30011,01011,18066111.80

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