4763 (株)クリーク・アンド・リバー社の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	41,000	42,500	40,750	42,050	808	420.50
2012-12-27	43,300	43,500	41,450	41,700	1,083	417
2012-12-26	41,150	43,450	41,150	42,700	1,382	427
2012-12-25	42,500	43,550	40,350	41,850	2,901	418.50
2012-12-21	43,000	43,900	41,500	42,900	1,283	429
2012-12-20	42,000	42,700	41,600	42,350	746	423.50
2012-12-19	42,900	42,950	41,100	41,700	2,130	417
2012-12-18	43,800	44,600	42,700	42,850	1,814	428.50
2012-12-17	44,500	44,800	43,500	44,300	1,378	443
2012-12-14	42,750	44,600	42,750	44,300	1,980	443
2012-12-13	43,150	43,250	42,000	42,750	1,465	427.50
2012-12-12	43,450	43,800	42,650	43,000	1,845	430
2012-12-11	44,000	44,400	42,700	43,400	3,628	434
2012-12-10	42,100	45,750	42,100	44,950	6,433	449.50
2012-12-07	41,500	43,550	41,500	42,050	2,783	420.50
2012-12-06	43,800	45,250	42,450	42,800	4,015	428
2012-12-05	46,250	47,150	42,650	43,200	7,242	432
2012-12-04	48,250	48,600	45,400	45,850	5,692	458.50
2012-12-03	47,900	50,100	47,500	48,250	5,375	482.50
2012-11-30	49,500	49,600	47,100	48,250	6,892	482.50
2012-11-29	46,300	49,700	45,950	49,500	11,927	495
2012-11-28	45,950	47,250	44,150	45,900	6,261	459
2012-11-27	46,250	47,800	45,000	45,100	6,161	451
2012-11-26	47,200	47,500	42,800	45,200	9,414	452
2012-11-22	48,100	49,750	45,750	48,000	6,152	480
2012-11-21	51,000	51,900	46,050	47,300	10,041	473
2012-11-20	50,800	52,700	47,100	49,450	19,250	494.50
2012-11-19	48,950	53,000	48,200	52,500	17,719	525
2012-11-16	46,600	50,000	44,750	46,000	15,794	460
2012-11-15	44,000	48,800	43,600	48,550	13,598	485.50
2012-11-14	39,450	43,600	39,000	41,800	8,116	418
2012-11-13	41,000	42,750	37,100	39,250	8,377	392.50
2012-11-12	43,450	46,150	41,100	41,700	6,929	417
2012-11-09	43,000	47,000	42,800	44,600	8,751	446
2012-11-08	44,100	49,900	42,650	44,350	19,340	443.50
2012-11-07	46,700	48,000	45,200	45,400	13,663	454
2012-11-06	40,500	48,200	40,200	48,200	32,338	482
2012-11-05	44,000	45,800	40,600	41,200	14,722	412
2012-11-02	33,800	40,500	33,650	40,500	12,503	405
2012-11-01	34,850	34,900	33,350	33,500	2,903	335
2012-10-31	34,900	35,800	33,900	34,200	4,404	342
2012-10-30	33,000	36,400	32,700	35,300	9,399	353
2012-10-29	33,500	33,800	31,800	32,600	3,285	326
2012-10-26	33,600	35,700	31,950	32,900	11,075	329
2012-10-25	32,800	35,050	32,500	34,700	12,830	347
2012-10-24	30,500	31,850	30,250	31,400	3,688	314
2012-10-23	32,700	33,200	30,700	31,200	8,599	312
2012-10-22	28,970	32,000	28,320	32,000	16,660	320
2012-10-19	27,300	29,380	27,300	28,980	6,197	289.80
2012-10-18	28,000	28,110	26,710	27,060	2,651	270.60
2012-10-17	28,000	28,760	27,900	27,970	1,882	279.70
2012-10-16	28,130	28,900	27,800	28,300	2,089	283
2012-10-15	27,480	28,480	27,100	28,130	2,228	281.30
2012-10-12	28,000	28,430	26,260	26,660	3,308	266.60
2012-10-11	27,980	29,800	27,650	28,470	5,000	284.70
2012-10-10	28,590	30,050	28,000	29,000	17,007	290
2012-10-09	26,970	27,990	25,300	27,950	6,636	279.50
2012-10-05	24,200	26,450	24,160	26,040	6,105	260.40
2012-10-04	23,550	25,700	23,550	24,080	3,106	240.80
2012-10-03	24,100	24,660	23,510	23,710	1,612	237.10
2012-10-02	23,100	25,690	22,750	25,030	3,491	250.30
2012-10-01	24,960	25,000	23,200	23,300	2,669	233
2012-09-28	25,200	25,840	24,350	24,810	4,578	248.10
2012-09-27	25,500	29,890	24,300	26,400	13,760	264
2012-09-26	26,000	26,500	25,160	26,500	2,130	265
2012-09-25	27,500	28,200	25,420	26,800	5,126	268
2012-09-24	23,640	27,300	23,560	26,000	6,803	260
2012-09-21	24,500	24,500	22,660	23,140	3,602	231.40
2012-09-20	21,850	25,600	21,400	24,500	8,728	245
2012-09-19	21,000	21,400	20,800	21,100	363	211
2012-09-18	21,370	21,500	20,770	20,890	586	208.90
2012-09-14	20,980	21,900	20,610	21,480	1,673	214.80
2012-09-13	20,700	20,710	20,320	20,600	560	206
2012-09-12	20,240	20,690	20,160	20,690	444	206.90
2012-09-11	20,600	20,610	20,100	20,250	573	202.50
2012-09-10	20,900	20,900	20,310	20,550	438	205.50
2012-09-07	20,820	20,990	20,340	20,500	614	205
2012-09-06	20,120	21,200	20,120	21,000	773	210
2012-09-05	20,300	20,370	20,100	20,220	463	202.20
2012-09-04	20,500	20,500	20,100	20,270	287	202.70
2012-09-03	20,550	20,570	20,030	20,450	273	204.50
2012-08-31	20,290	20,400	19,660	20,340	969	203.40
2012-08-30	20,220	20,750	20,170	20,250	476	202.50
2012-08-29	20,100	20,860	20,080	20,210	1,324	202.10
2012-08-28	21,150	21,280	20,020	20,020	1,193	200.20
2012-08-27	22,000	22,090	20,880	21,070	1,382	210.70
2012-08-24	21,500	21,980	21,020	21,570	1,044	215.70
2012-08-23	22,300	22,330	21,700	21,910	885	219.10
2012-08-22	22,640	23,180	22,140	22,590	1,051	225.90
2012-08-21	23,200	23,280	22,310	22,830	2,239	228.30
2012-08-20	21,390	23,170	21,010	22,700	4,986	227
2012-08-17	20,500	21,290	20,470	20,710	1,113	207.10
2012-08-16	20,170	20,470	20,070	20,430	1,066	204.30
2012-08-15	20,800	20,800	20,100	20,190	877	201.90
2012-08-14	21,130	21,300	20,560	20,820	1,434	208.20
2012-08-13	21,800	22,200	20,990	21,120	2,470	211.20
2012-08-10	21,000	21,750	20,410	21,360	3,349	213.60
2012-08-09	19,950	20,850	19,810	20,600	952	206
2012-08-08	19,890	20,800	19,880	20,090	1,092	200.90
2012-08-07	20,130	20,500	19,840	20,010	1,378	200.10
2012-08-06	20,800	21,330	20,300	20,360	1,848	203.60
2012-08-03	20,120	20,600	19,840	20,600	1,424	206
2012-08-02	19,680	21,790	19,410	20,440	3,470	204.40
2012-08-01	20,020	20,490	19,800	19,880	1,758	198.80
2012-07-31	19,700	21,470	19,190	20,600	5,052	206
2012-07-30	20,020	20,480	19,110	19,350	3,909	193.50
2012-07-27	20,700	21,450	20,140	20,190	2,086	201.90
2012-07-26	21,200	21,920	19,630	20,980	5,159	209.80
2012-07-25	21,640	21,640	19,900	20,210	3,231	202.10
2012-07-24	22,870	24,500	21,100	21,640	4,240	216.40
2012-07-23	23,800	24,500	22,310	22,310	2,607	223.10
2012-07-20	27,000	27,150	22,900	24,100	5,101	241
2012-07-19	26,500	28,670	25,410	26,210	6,177	262.10
2012-07-18	24,100	28,700	22,710	27,500	10,811	275
2012-07-17	25,300	26,250	23,500	23,890	3,917	238.90
2012-07-13	26,100	26,930	24,100	25,100	5,782	251
2012-07-12	30,000	30,650	25,150	25,370	8,147	253.70
2012-07-11	32,200	34,800	28,750	30,500	22,510	305
2012-07-10	25,750	30,900	24,910	30,900	17,152	309
2012-07-09	29,310	31,500	25,230	26,750	23,524	267.50
2012-07-06	25,810	26,810	24,100	26,810	21,568	268.10
2012-07-05	18,710	21,810	18,230	21,810	11,355	218.10
2012-07-04	18,560	18,560	17,700	17,810	493	178.10
2012-07-03	18,200	18,600	17,830	18,560	284	185.60
2012-07-02	18,230	18,630	17,700	18,130	598	181.30
2012-06-29	18,490	18,500	17,830	18,200	493	182
2012-06-28	19,280	19,800	17,590	18,100	1,374	181
2012-06-27	19,500	19,710	18,620	19,600	1,443	196
2012-06-26	18,290	19,800	18,000	19,800	2,177	198
2012-06-25	17,500	18,270	16,700	18,250	895	182.50
2012-06-22	16,200	17,600	16,160	17,200	710	172
2012-06-21	16,180	17,400	15,700	16,980	1,201	169.80
2012-06-20	14,990	15,890	14,900	15,450	424	154.50
2012-06-19	14,930	14,980	14,800	14,930	321	149.30
2012-06-18	14,800	15,150	14,800	14,930	240	149.30
2012-06-15	15,030	15,030	14,550	14,600	383	146
2012-06-14	15,350	15,350	14,670	15,090	236	150.90
2012-06-13	14,930	15,290	14,930	15,290	149	152.90
2012-06-12	15,000	15,010	14,630	14,890	66	148.90
2012-06-11	14,990	15,120	14,700	15,120	189	151.20
2012-06-08	14,520	14,700	14,500	14,600	127	146
2012-06-07	14,440	14,740	14,400	14,700	350	147
2012-06-06	13,810	14,250	13,810	14,240	276	142.40
2012-06-05	13,660	13,840	13,530	13,800	206	138
2012-06-04	13,980	13,980	13,330	13,370	825	133.70
2012-06-01	14,480	14,800	14,200	14,490	370	144.90
2012-05-31	15,040	15,040	14,440	14,600	689	146
2012-05-30	14,990	15,170	14,900	15,150	73	151.50
2012-05-29	14,800	15,000	14,570	14,990	103	149.90
2012-05-28	15,000	15,000	14,300	14,500	196	145
2012-05-25	15,100	15,250	14,990	15,000	63	150
2012-05-24	14,800	15,240	14,800	15,120	118	151.20
2012-05-23	15,110	15,150	14,860	14,860	94	148.60
2012-05-22	15,050	15,390	15,030	15,290	130	152.90
2012-05-21	15,020	15,150	14,510	15,000	133	150
2012-05-18	15,040	15,270	14,790	15,100	181	151
2012-05-17	14,800	15,880	14,800	15,880	217	158.80
2012-05-16	15,090	15,490	14,800	14,800	217	148
2012-05-15	14,510	15,000	13,610	14,590	531	145.90
2012-05-14	15,300	15,900	14,600	15,080	728	150.80
2012-05-11	16,620	16,700	15,200	15,200	1,532	152
2012-05-10	16,500	16,900	16,500	16,800	269	168
2012-05-09	17,540	17,590	16,530	16,540	458	165.40
2012-05-08	17,660	17,900	17,590	17,660	189	176.60
2012-05-07	18,260	18,260	17,410	17,410	651	174.10
2012-05-02	18,160	18,520	18,160	18,490	196	184.90
2012-05-01	18,570	18,750	18,120	18,150	314	181.50
2012-04-27	19,140	19,140	18,700	18,900	301	189
2012-04-26	19,100	19,500	19,060	19,150	224	191.50
2012-04-25	19,400	19,400	19,010	19,120	119	191.20
2012-04-24	19,160	19,470	18,970	18,980	245	189.80
2012-04-23	19,450	19,850	19,310	19,560	259	195.60
2012-04-20	19,940	20,080	19,470	19,690	399	196.90
2012-04-19	19,410	19,720	18,910	19,690	170	196.90
2012-04-18	18,810	19,380	18,750	19,300	179	193
2012-04-17	18,770	18,850	18,550	18,600	185	186
2012-04-16	19,210	19,440	18,420	18,550	630	185.50
2012-04-13	19,050	19,450	19,050	19,440	223	194.40
2012-04-12	18,800	19,290	18,710	19,020	279	190.20
2012-04-11	19,060	19,150	18,600	18,990	559	189.90
2012-04-10	19,320	20,040	19,250	19,250	347	192.50
2012-04-09	19,740	19,920	19,280	19,310	447	193.10
2012-04-06	20,130	20,400	19,620	20,090	1,027	200.90
2012-04-05	20,910	22,880	19,990	20,380	3,565	203.80
2012-04-04	21,500	21,540	20,620	21,400	959	214
2012-04-03	22,500	22,600	21,140	21,440	970	214.40
2012-04-02	22,500	23,300	22,300	22,340	1,369	223.40
2012-03-30	21,550	22,350	21,550	22,050	617	220.50
2012-03-29	21,900	22,000	21,450	21,480	388	214.80
2012-03-28	21,200	22,740	21,120	21,850	1,313	218.50
2012-03-27	21,080	21,200	20,830	21,200	349	212
2012-03-26	20,800	21,250	20,800	21,200	452	212
2012-03-23	20,990	20,990	20,500	20,840	363	208.40
2012-03-22	21,000	21,250	20,770	20,850	170	208.50
2012-03-21	21,250	21,300	20,760	21,000	509	210
2012-03-19	20,800	21,000	20,450	21,000	204	210
2012-03-16	21,190	21,900	20,360	20,570	1,289	205.70
2012-03-15	21,230	23,200	20,990	21,690	2,887	216.90
2012-03-14	21,000	21,000	20,600	20,990	606	209.90
2012-03-13	20,400	20,990	20,300	20,990	576	209.90
2012-03-12	20,590	20,800	20,130	20,370	548	203.70
2012-03-09	19,840	20,300	19,800	20,140	274	201.40
2012-03-08	19,990	19,990	19,610	19,780	215	197.80
2012-03-07	19,800	20,400	19,610	19,710	522	197.10
2012-03-06	20,340	20,780	20,030	20,090	958	200.90
2012-03-05	19,620	20,300	19,620	20,280	579	202.80
2012-03-02	19,700	19,880	19,310	19,550	349	195.50
2012-03-01	19,900	19,900	19,410	19,410	556	194.10
2012-02-29	19,510	20,000	19,400	19,550	906	195.50
2012-02-28	19,510	19,510	19,200	19,200	414	192
2012-02-27	19,730	19,930	19,200	19,790	230	197.90
2012-02-24	20,070	20,080	19,750	19,990	167	199.90
2012-02-23	20,060	20,080	19,600	20,000	298	200
2012-02-22	19,810	20,050	19,500	20,050	506	200.50
2012-02-21	20,010	20,010	19,040	19,410	388	194.10
2012-02-20	20,050	20,100	19,560	20,000	269	200
2012-02-17	20,010	20,200	19,500	20,090	540	200.90
2012-02-16	20,000	20,100	19,800	20,080	277	200.80
2012-02-15	20,020	20,370	20,020	20,080	347	200.80
2012-02-14	19,970	20,090	19,760	19,950	280	199.50
2012-02-13	20,200	20,400	19,890	19,960	484	199.60
2012-02-10	20,070	20,300	19,780	20,300	881	203
2012-02-09	20,500	20,800	19,970	20,070	1,347	200.70
2012-02-08	19,300	21,200	18,820	20,760	5,748	207.60
2012-02-07	18,000	18,890	17,850	18,700	541	187
2012-02-06	18,150	18,300	18,000	18,150	230	181.50
2012-02-03	17,950	18,200	17,950	18,150	175	181.50
2012-02-02	18,170	18,180	17,860	17,880	173	178.80
2012-02-01	17,950	18,100	17,620	18,100	216	181
2012-01-31	17,870	18,180	17,570	17,790	211	177.90
2012-01-30	18,000	18,000	17,400	17,600	398	176
2012-01-27	17,050	19,630	17,050	17,800	2,197	178
2012-01-26	17,000	17,070	16,810	17,000	143	170
2012-01-25	17,140	17,200	16,800	17,200	125	172
2012-01-24	17,100	17,390	16,950	17,140	196	171.40
2012-01-23	16,800	17,170	16,530	17,170	399	171.70
2012-01-20	16,700	16,700	16,270	16,500	406	165
2012-01-19	16,870	16,870	16,310	16,470	432	164.70
2012-01-18	17,090	17,090	16,110	16,760	829	167.60
2012-01-17	16,550	16,950	16,550	16,750	580	167.50
2012-01-16	17,550	17,690	16,710	16,900	907	169
2012-01-13	17,900	18,080	17,380	17,510	1,454	175.10
2012-01-12	19,200	21,800	18,010	18,200	7,238	182
2012-01-11	18,460	20,350	18,460	19,050	1,834	190.50
2012-01-10	18,200	18,720	18,020	18,400	419	184
2012-01-06	18,000	18,190	17,930	18,180	162	181.80
2012-01-05	18,660	18,660	17,800	18,170	475	181.70
2012-01-04	18,220	18,800	18,100	18,370	524	183.70

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 [2012年度]

4763 (株)クリーク・アンド・リバー社の時系列データ [2012年度]