4763 (株)クリーク・アンド・リバー社の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	442	463	442	455	52,800	455
2013-12-27	437	450	437	447	33,100	447
2013-12-26	433	445	432	445	27,400	445
2013-12-25	409	445	408	432	96,200	432
2013-12-24	425	430	412	415	64,900	415
2013-12-20	451	451	431	431	35,900	431
2013-12-19	436	440	425	435	32,500	435
2013-12-18	436	442	435	439	13,800	439
2013-12-17	445	448	435	435	20,700	435
2013-12-16	456	456	432	435	46,200	435
2013-12-13	460	460	452	456	21,700	456
2013-12-12	462	462	453	455	38,700	455
2013-12-11	460	464	455	464	26,800	464
2013-12-10	465	470	462	465	33,600	465
2013-12-09	470	478	460	472	46,300	472
2013-12-06	461	471	456	467	33,800	467
2013-12-05	471	482	455	455	116,800	455
2013-12-04	466	472	461	465	65,900	465
2013-12-03	480	481	462	473	91,300	473
2013-12-02	451	480	451	473	91,100	473
2013-11-29	451	457	451	451	23,300	451
2013-11-28	458	459	450	456	43,100	456
2013-11-27	465	468	456	458	56,600	458
2013-11-26	469	469	460	466	40,400	466
2013-11-25	466	471	458	460	58,400	460
2013-11-22	447	478	445	460	161,500	460
2013-11-21	458	464	441	450	89,900	450
2013-11-20	487	490	450	456	230,100	456
2013-11-19	459	478	455	474	309,000	474
2013-11-18	445	458	438	451	97,200	451
2013-11-15	435	442	433	442	55,700	442
2013-11-14	434	442	431	437	77,000	437
2013-11-13	418	428	418	426	79,900	426
2013-11-12	420	425	418	420	38,600	420
2013-11-11	410	434	410	418	47,000	418
2013-11-08	417	423	414	415	38,800	415
2013-11-07	430	430	424	425	26,100	425
2013-11-06	420	429	413	428	29,300	428
2013-11-05	415	429	415	426	48,100	426
2013-11-01	422	429	409	414	64,100	414
2013-10-31	435	446	421	422	75,700	422
2013-10-30	448	450	429	437	95,800	437
2013-10-29	434	475	424	446	352,200	446
2013-10-28	428	431	416	426	77,500	426
2013-10-25	467	467	405	428	387,000	428
2013-10-24	404	471	404	470	361,200	470
2013-10-23	413	422	408	409	108,700	409
2013-10-22	410	421	404	405	115,100	405
2013-10-21	400	421	397	411	187,100	411
2013-10-18	387	397	379	393	53,500	393
2013-10-17	393	395	384	385	30,600	385
2013-10-16	393	398	392	393	23,400	393
2013-10-15	408	409	395	401	67,700	401
2013-10-11	420	430	401	402	180,700	402
2013-10-10	406	409	395	400	85,200	400
2013-10-09	398	407	398	406	18,700	406
2013-10-08	399	405	395	403	12,600	403
2013-10-07	400	405	397	397	28,700	397
2013-10-04	394	407	393	407	21,600	407
2013-10-03	403	403	397	402	10,000	402
2013-10-02	409	415	404	404	22,400	404
2013-10-01	402	419	401	417	43,600	417
2013-09-30	402	404	390	404	84,800	404
2013-09-27	394	399	392	399	33,200	399
2013-09-26	394	398	388	397	38,300	397
2013-09-25	397	404	393	399	58,300	399
2013-09-24	418	418	400	405	45,200	405
2013-09-20	398	413	392	409	40,200	409
2013-09-19	398	398	385	398	45,200	398
2013-09-18	399	399	392	398	41,300	398
2013-09-17	398	400	390	396	27,900	396
2013-09-13	391	400	390	395	35,300	395
2013-09-12	384	410	384	399	106,100	399
2013-09-11	364	382	363	382	54,100	382
2013-09-10	360	364	358	363	39,100	363
2013-09-09	368	368	357	360	45,200	360
2013-09-06	360	364	355	355	35,700	355
2013-09-05	361	363	355	357	54,700	357
2013-09-04	357	365	354	362	58,900	362
2013-09-03	364	369	355	363	137,900	363
2013-09-02	366	379	354	356	376,300	356
2013-08-30	437	437	422	430	9,300	430
2013-08-29	432	436	420	434	25,900	434
2013-08-28	436	440	425	432	21,300	432
2013-08-27	450	450	440	444	10,600	444
2013-08-26	445	455	436	454	14,000	454
2013-08-23	435	450	433	450	17,900	450
2013-08-22	436	438	428	435	22,200	435
2013-08-21	437	440	431	435	15,300	435
2013-08-20	440	444	439	439	7,900	439
2013-08-19	440	445	437	443	10,600	443
2013-08-16	443	444	430	443	25,600	443
2013-08-15	439	450	435	438	23,300	438
2013-08-14	453	453	440	450	10,300	450
2013-08-13	430	447	430	445	17,100	445
2013-08-12	445	448	435	439	25,100	439
2013-08-09	456	461	446	449	31,500	449
2013-08-08	460	465	452	455	49,700	455
2013-08-07	467	473	465	467	21,200	467
2013-08-06	483	483	459	480	51,700	480
2013-08-05	487	488	471	482	54,400	482
2013-08-02	463	498	457	484	261,100	484
2013-08-01	437	462	430	461	73,800	461
2013-07-31	452	452	440	445	32,800	445
2013-07-30	430	454	427	450	28,000	450
2013-07-29	460	460	424	435	80,800	435
2013-07-26	475	475	456	461	72,500	461
2013-07-25	485	485	470	475	111,400	475
2013-07-24	468	503	466	487	168,500	487
2013-07-23	471	471	462	468	36,000	468
2013-07-22	462	468	455	463	42,800	463
2013-07-19	469	471	454	462	70,900	462
2013-07-18	461	471	457	466	41,000	466
2013-07-17	472	477	455	461	80,200	461
2013-07-16	465	484	464	479	86,600	479
2013-07-12	460	466	457	465	40,600	465
2013-07-11	455	467	453	463	44,500	463
2013-07-10	468	483	458	458	134,500	458
2013-07-09	466	466	451	458	50,800	458
2013-07-08	489	489	451	455	145,900	455
2013-07-05	486	493	467	476	347,000	476
2013-07-04	495	523	481	486	537,000	486
2013-07-03	470	533	460	499	614,600	499
2013-07-02	448	462	448	461	86,600	461
2013-07-01	429	440	423	438	59,400	438
2013-06-28	410	422	402	422	53,300	422
2013-06-27	391	400	375	397	50,100	397
2013-06-26	422	422	395	395	54,900	395
2013-06-25	410	411	403	411	26,900	411
2013-06-24	425	426	411	411	13,900	411
2013-06-21	410	424	410	419	21,300	419
2013-06-20	441	441	426	430	20,300	430
2013-06-19	442	448	425	439	36,000	439
2013-06-18	425	437	420	437	28,200	437
2013-06-17	411	423	411	420	12,900	420
2013-06-14	421	423	410	411	58,700	411
2013-06-13	412	424	410	413	35,300	413
2013-06-12	411	427	405	427	36,800	427
2013-06-11	407	430	407	426	38,100	426
2013-06-10	420	431	411	423	53,600	423
2013-06-07	380	397	365	388	148,100	388
2013-06-06	449	453	404	412	130,500	412
2013-06-05	465	477	454	462	77,600	462
2013-06-04	458	468	452	463	65,300	463
2013-06-03	476	484	470	473	59,900	473
2013-05-31	485	485	473	481	75,600	481
2013-05-30	475	479	460	470	133,000	470
2013-05-29	470	486	463	480	102,500	480
2013-05-28	453	457	443	456	68,300	456
2013-05-27	451	457	440	446	87,800	446
2013-05-24	446	460	435	458	179,100	458
2013-05-23	467	481	435	438	338,500	438
2013-05-22	482	482	463	472	175,800	472
2013-05-21	486	493	467	472	158,400	472
2013-05-20	495	500	486	486	192,300	486
2013-05-17	460	493	459	487	138,000	487
2013-05-16	481	487	425	475	374,500	475
2013-05-15	563	563	460	490	622,700	490
2013-05-14	564	569	545	560	210,600	560
2013-05-13	542	564	541	558	179,700	558
2013-05-10	560	565	524	536	321,900	536
2013-05-09	588	600	540	547	1,070,500	547
2013-05-08	488	523	484	518	702,200	518
2013-05-07	490	490	479	482	303,700	482
2013-05-02	470	484	469	479	129,000	479
2013-05-01	482	483	470	478	156,300	478
2013-04-30	470	482	468	481	153,000	481
2013-04-26	477	477	460	466	159,000	466
2013-04-25	480	482	468	472	182,700	472
2013-04-24	490	490	475	482	244,900	482
2013-04-23	493	494	477	488	180,000	488
2013-04-22	507	507	495	498	243,300	498
2013-04-19	494	497	476	494	221,900	494
2013-04-18	473	509	472	494	489,000	494
2013-04-17	478	480	471	474	194,500	474
2013-04-16	460	468	456	468	87,300	468
2013-04-15	478	478	465	470	208,400	470
2013-04-12	460	474	457	469	266,400	469
2013-04-11	450	464	444	457	203,200	457
2013-04-10	444	451	440	447	145,700	447
2013-04-09	458	459	438	446	212,600	446
2013-04-08	440	470	435	447	312,000	447
2013-04-05	438	447	426	428	279,600	428
2013-04-04	453	460	418	436	473,100	436
2013-04-03	503	512	447	453	968,900	453
2013-04-02	455	499	407	495	524,900	495
2013-04-01	512	539	460	487	864,400	487
2013-03-29	512	513	502	507	197,700	507
2013-03-28	514	522	500	508	473,400	508
2013-03-27	504	508	493	504	395,800	504
2013-03-26	491	508	486	499	493,300	499
2013-03-25	487	494	481	485	157,000	485
2013-03-22	480	485	477	483	131,800	483
2013-03-21	474	487	474	482	119,900	482
2013-03-19	491	491	465	478	194,200	478
2013-03-18	464	486	464	483	235,500	483
2013-03-15	461	466	455	464	84,800	464
2013-03-14	468	468	454	458	77,500	458
2013-03-13	447	463	443	453	91,000	453
2013-03-12	463	463	447	451	84,100	451
2013-03-11	444	467	435	463	283,700	463
2013-03-08	470	470	451	452	210,100	452
2013-03-07	496	508	459	474	561,500	474
2013-03-06	465	476	458	476	605,600	476
2013-03-05	439	458	426	457	188,800	457
2013-03-04	450	451	440	440	102,900	440
2013-03-01	450	450	443	448	50,800	448
2013-02-28	451	452	442	448	70,900	448
2013-02-27	450	458	435	444	124,600	444
2013-02-26	426	440	425	437	59,600	437
2013-02-25	43,350	44,100	43,350	43,450	944	434.50
2013-02-22	44,000	44,350	43,500	43,600	407	436
2013-02-21	43,800	44,250	43,500	44,000	995	440
2013-02-20	43,600	44,450	43,000	44,100	1,267	441
2013-02-19	42,200	43,650	41,800	43,550	565	435.50
2013-02-18	41,100	42,450	40,850	42,150	569	421.50
2013-02-15	43,000	43,000	39,500	41,300	1,330	413
2013-02-14	42,250	43,400	41,500	43,000	538	430
2013-02-13	42,000	43,700	41,000	42,500	1,508	425
2013-02-12	44,000	44,000	41,950	42,050	1,367	420.50
2013-02-08	44,400	44,600	43,750	44,000	1,044	440
2013-02-07	44,200	44,850	44,200	44,800	577	448
2013-02-06	44,250	45,000	43,950	44,850	966	448.50
2013-02-05	44,600	45,000	44,250	44,250	718	442.50
2013-02-04	46,000	46,200	44,900	45,200	1,776	452
2013-02-01	47,950	47,950	45,900	46,250	2,757	462.50
2013-01-31	45,500	47,700	44,900	47,500	3,932	475
2013-01-30	43,500	45,500	43,100	45,050	2,503	450.50
2013-01-29	45,700	45,750	42,500	42,950	4,030	429.50
2013-01-28	45,850	46,500	45,200	45,650	1,950	456.50
2013-01-25	46,250	46,750	45,600	45,950	1,636	459.50
2013-01-24	46,200	46,800	44,500	46,450	2,484	464.50
2013-01-23	44,650	46,700	43,800	46,000	5,454	460
2013-01-22	43,000	43,800	42,600	43,250	1,740	432.50
2013-01-21	42,150	43,850	42,050	43,700	1,906	437
2013-01-18	42,400	43,200	42,100	42,150	1,900	421.50
2013-01-17	44,200	44,350	41,150	42,050	3,596	420.50
2013-01-16	46,000	46,400	43,800	44,000	3,008	440
2013-01-15	45,000	46,750	44,400	45,600	3,172	456
2013-01-11	47,300	47,800	44,450	45,200	7,680	452
2013-01-10	48,450	54,400	46,800	48,000	15,593	480
2013-01-09	47,800	48,850	46,600	48,650	3,899	486.50
2013-01-08	47,550	47,800	46,150	47,800	2,134	478
2013-01-07	45,850	47,550	44,100	47,550	5,045	475.50
2013-01-04	43,450	45,150	42,600	45,150	2,591	451.50

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 [2013年度]

4763 (株)クリーク・アンド・リバー社の時系列データ [2013年度]