4763 (株)クリーク・アンド・リバー社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 587 | 600 | 587 | 596 | 49,500 | 596 |
| 2015-12-29 | 588 | 593 | 580 | 590 | 52,800 | 590 |
| 2015-12-28 | 606 | 617 | 592 | 597 | 78,800 | 597 |
| 2015-12-25 | 595 | 606 | 590 | 603 | 113,500 | 603 |
| 2015-12-24 | 597 | 597 | 570 | 580 | 106,400 | 580 |
| 2015-12-22 | 581 | 611 | 573 | 578 | 109,600 | 578 |
| 2015-12-21 | 588 | 595 | 526 | 571 | 337,500 | 571 |
| 2015-12-18 | 613 | 619 | 597 | 598 | 80,800 | 598 |
| 2015-12-17 | 595 | 623 | 585 | 603 | 141,300 | 603 |
| 2015-12-16 | 629 | 629 | 585 | 590 | 124,400 | 590 |
| 2015-12-15 | 651 | 659 | 583 | 600 | 260,800 | 600 |
| 2015-12-14 | 650 | 669 | 630 | 664 | 351,400 | 664 |
| 2015-12-11 | 695 | 695 | 633 | 660 | 500,300 | 660 |
| 2015-12-10 | 628 | 696 | 628 | 680 | 1,105,500 | 680 |
| 2015-12-09 | 601 | 608 | 591 | 603 | 69,700 | 603 |
| 2015-12-08 | 600 | 609 | 584 | 588 | 54,300 | 588 |
| 2015-12-07 | 584 | 604 | 580 | 592 | 69,400 | 592 |
| 2015-12-04 | 588 | 589 | 573 | 578 | 43,000 | 578 |
| 2015-12-03 | 604 | 605 | 588 | 589 | 58,600 | 589 |
| 2015-12-02 | 612 | 626 | 606 | 609 | 79,300 | 609 |
| 2015-12-01 | 591 | 627 | 590 | 618 | 148,700 | 618 |
| 2015-11-30 | 597 | 602 | 587 | 588 | 70,000 | 588 |
| 2015-11-27 | 571 | 604 | 571 | 602 | 123,100 | 602 |
| 2015-11-26 | 565 | 577 | 554 | 564 | 106,700 | 564 |
| 2015-11-25 | 565 | 580 | 555 | 555 | 36,000 | 555 |
| 2015-11-24 | 582 | 583 | 564 | 567 | 40,300 | 567 |
| 2015-11-20 | 581 | 592 | 573 | 582 | 55,700 | 582 |
| 2015-11-19 | 586 | 598 | 583 | 587 | 77,800 | 587 |
| 2015-11-18 | 560 | 600 | 560 | 587 | 251,700 | 587 |
| 2015-11-17 | 529 | 571 | 518 | 551 | 196,200 | 551 |
| 2015-11-16 | 547 | 557 | 510 | 519 | 121,100 | 519 |
| 2015-11-13 | 517 | 559 | 517 | 548 | 190,200 | 548 |
| 2015-11-12 | 502 | 524 | 495 | 510 | 60,400 | 510 |
| 2015-11-11 | 512 | 516 | 505 | 505 | 14,800 | 505 |
| 2015-11-10 | 507 | 511 | 507 | 511 | 10,200 | 511 |
| 2015-11-09 | 500 | 508 | 496 | 506 | 21,100 | 506 |
| 2015-11-06 | 495 | 504 | 495 | 499 | 17,700 | 499 |
| 2015-11-05 | 503 | 503 | 495 | 499 | 10,000 | 499 |
| 2015-11-04 | 504 | 506 | 493 | 495 | 18,200 | 495 |
| 2015-11-02 | 500 | 508 | 500 | 504 | 11,500 | 504 |
| 2015-10-30 | 509 | 513 | 505 | 506 | 10,700 | 506 |
| 2015-10-29 | 500 | 512 | 500 | 509 | 27,900 | 509 |
| 2015-10-28 | 506 | 506 | 500 | 500 | 23,800 | 500 |
| 2015-10-27 | 509 | 509 | 500 | 501 | 15,700 | 501 |
| 2015-10-26 | 516 | 516 | 500 | 503 | 28,300 | 503 |
| 2015-10-23 | 518 | 518 | 506 | 507 | 31,400 | 507 |
| 2015-10-22 | 499 | 516 | 499 | 512 | 17,500 | 512 |
| 2015-10-21 | 495 | 505 | 492 | 499 | 36,300 | 499 |
| 2015-10-20 | 515 | 519 | 494 | 497 | 78,600 | 497 |
| 2015-10-19 | 520 | 532 | 514 | 515 | 39,500 | 515 |
| 2015-10-16 | 505 | 530 | 505 | 524 | 77,800 | 524 |
| 2015-10-15 | 503 | 506 | 498 | 499 | 36,300 | 499 |
| 2015-10-14 | 498 | 508 | 491 | 506 | 63,600 | 506 |
| 2015-10-13 | 520 | 521 | 502 | 502 | 84,400 | 502 |
| 2015-10-09 | 482 | 519 | 480 | 514 | 231,300 | 514 |
| 2015-10-08 | 452 | 483 | 451 | 475 | 265,700 | 475 |
| 2015-10-07 | 431 | 465 | 430 | 454 | 333,100 | 454 |
| 2015-10-06 | 426 | 430 | 425 | 426 | 44,000 | 426 |
| 2015-10-05 | 421 | 422 | 418 | 422 | 34,600 | 422 |
| 2015-10-02 | 418 | 418 | 413 | 416 | 39,800 | 416 |
| 2015-10-01 | 423 | 423 | 416 | 420 | 32,700 | 420 |
| 2015-09-30 | 418 | 426 | 413 | 423 | 63,600 | 423 |
| 2015-09-29 | 415 | 415 | 407 | 409 | 44,300 | 409 |
| 2015-09-28 | 418 | 420 | 413 | 417 | 43,500 | 417 |
| 2015-09-25 | 413 | 418 | 407 | 412 | 118,000 | 412 |
| 2015-09-24 | 434 | 436 | 424 | 424 | 27,300 | 424 |
| 2015-09-18 | 432 | 451 | 432 | 443 | 67,000 | 443 |
| 2015-09-17 | 424 | 439 | 415 | 439 | 119,900 | 439 |
| 2015-09-16 | 426 | 426 | 408 | 411 | 77,000 | 411 |
| 2015-09-15 | 432 | 434 | 424 | 424 | 60,000 | 424 |
| 2015-09-14 | 446 | 446 | 425 | 429 | 89,500 | 429 |
| 2015-09-11 | 437 | 441 | 434 | 438 | 78,800 | 438 |
| 2015-09-10 | 449 | 449 | 437 | 443 | 81,100 | 443 |
| 2015-09-09 | 435 | 459 | 430 | 455 | 100,300 | 455 |
| 2015-09-08 | 445 | 447 | 418 | 425 | 169,300 | 425 |
| 2015-09-07 | 458 | 460 | 444 | 445 | 100,500 | 445 |
| 2015-09-04 | 485 | 485 | 464 | 470 | 83,000 | 470 |
| 2015-09-03 | 482 | 493 | 479 | 481 | 68,400 | 481 |
| 2015-09-02 | 467 | 495 | 466 | 474 | 122,600 | 474 |
| 2015-09-01 | 522 | 522 | 499 | 499 | 53,500 | 499 |
| 2015-08-31 | 535 | 537 | 520 | 529 | 28,000 | 529 |
| 2015-08-28 | 515 | 536 | 511 | 525 | 100,000 | 525 |
| 2015-08-27 | 500 | 520 | 495 | 501 | 89,500 | 501 |
| 2015-08-26 | 485 | 491 | 472 | 486 | 106,000 | 486 |
| 2015-08-25 | 482 | 507 | 450 | 495 | 175,400 | 495 |
| 2015-08-24 | 547 | 572 | 493 | 520 | 170,800 | 520 |
| 2015-08-21 | 578 | 599 | 578 | 593 | 61,800 | 593 |
| 2015-08-20 | 617 | 617 | 601 | 604 | 23,200 | 604 |
| 2015-08-19 | 615 | 621 | 615 | 621 | 25,100 | 621 |
| 2015-08-18 | 614 | 619 | 608 | 619 | 14,700 | 619 |
| 2015-08-17 | 613 | 620 | 610 | 617 | 17,100 | 617 |
| 2015-08-14 | 620 | 621 | 610 | 613 | 10,300 | 613 |
| 2015-08-13 | 612 | 619 | 610 | 613 | 9,500 | 613 |
| 2015-08-12 | 611 | 624 | 611 | 614 | 19,300 | 614 |
| 2015-08-11 | 618 | 627 | 617 | 621 | 14,000 | 621 |
| 2015-08-10 | 627 | 630 | 621 | 623 | 43,500 | 623 |
| 2015-08-07 | 631 | 631 | 625 | 626 | 19,600 | 626 |
| 2015-08-06 | 622 | 633 | 622 | 629 | 41,200 | 629 |
| 2015-08-05 | 627 | 631 | 622 | 630 | 39,200 | 630 |
| 2015-08-04 | 610 | 626 | 606 | 624 | 49,000 | 624 |
| 2015-08-03 | 602 | 610 | 600 | 603 | 19,300 | 603 |
| 2015-07-31 | 615 | 625 | 605 | 606 | 42,500 | 606 |
| 2015-07-30 | 614 | 618 | 605 | 605 | 17,300 | 605 |
| 2015-07-29 | 622 | 622 | 615 | 615 | 8,500 | 615 |
| 2015-07-28 | 610 | 622 | 610 | 622 | 14,700 | 622 |
| 2015-07-27 | 618 | 627 | 613 | 625 | 27,500 | 625 |
| 2015-07-24 | 621 | 624 | 618 | 618 | 11,300 | 618 |
| 2015-07-23 | 622 | 628 | 620 | 621 | 17,400 | 621 |
| 2015-07-22 | 633 | 633 | 619 | 623 | 26,900 | 623 |
| 2015-07-21 | 613 | 633 | 613 | 633 | 54,800 | 633 |
| 2015-07-17 | 605 | 610 | 604 | 607 | 24,600 | 607 |
| 2015-07-16 | 612 | 612 | 603 | 604 | 15,300 | 604 |
| 2015-07-15 | 607 | 617 | 607 | 608 | 27,400 | 608 |
| 2015-07-14 | 602 | 607 | 602 | 603 | 18,300 | 603 |
| 2015-07-13 | 586 | 600 | 586 | 593 | 23,300 | 593 |
| 2015-07-10 | 595 | 597 | 582 | 586 | 32,700 | 586 |
| 2015-07-09 | 573 | 597 | 550 | 593 | 94,000 | 593 |
| 2015-07-08 | 605 | 608 | 600 | 601 | 53,900 | 601 |
| 2015-07-07 | 605 | 617 | 604 | 615 | 31,500 | 615 |
| 2015-07-06 | 600 | 610 | 599 | 604 | 55,800 | 604 |
| 2015-07-03 | 615 | 616 | 601 | 606 | 82,000 | 606 |
| 2015-07-02 | 636 | 636 | 614 | 620 | 134,900 | 620 |
| 2015-07-01 | 620 | 640 | 616 | 630 | 55,600 | 630 |
| 2015-06-30 | 615 | 620 | 612 | 615 | 50,500 | 615 |
| 2015-06-29 | 617 | 622 | 615 | 617 | 67,300 | 617 |
| 2015-06-26 | 633 | 641 | 631 | 638 | 36,900 | 638 |
| 2015-06-25 | 625 | 644 | 624 | 638 | 136,000 | 638 |
| 2015-06-24 | 630 | 630 | 621 | 628 | 38,900 | 628 |
| 2015-06-23 | 635 | 637 | 627 | 631 | 45,000 | 631 |
| 2015-06-22 | 627 | 635 | 625 | 632 | 32,800 | 632 |
| 2015-06-19 | 623 | 623 | 617 | 622 | 42,200 | 622 |
| 2015-06-18 | 621 | 623 | 615 | 617 | 19,800 | 617 |
| 2015-06-17 | 617 | 624 | 617 | 621 | 24,800 | 621 |
| 2015-06-16 | 619 | 626 | 617 | 617 | 32,500 | 617 |
| 2015-06-15 | 620 | 626 | 617 | 620 | 29,100 | 620 |
| 2015-06-12 | 621 | 624 | 619 | 622 | 33,800 | 622 |
| 2015-06-11 | 619 | 626 | 619 | 624 | 39,900 | 624 |
| 2015-06-10 | 619 | 622 | 612 | 616 | 40,900 | 616 |
| 2015-06-09 | 622 | 629 | 619 | 619 | 54,600 | 619 |
| 2015-06-08 | 623 | 627 | 621 | 621 | 35,700 | 621 |
| 2015-06-05 | 629 | 629 | 622 | 622 | 40,700 | 622 |
| 2015-06-04 | 627 | 629 | 625 | 627 | 35,400 | 627 |
| 2015-06-03 | 630 | 631 | 626 | 627 | 29,900 | 627 |
| 2015-06-02 | 635 | 635 | 624 | 630 | 51,900 | 630 |
| 2015-06-01 | 633 | 636 | 630 | 634 | 21,900 | 634 |
| 2015-05-29 | 634 | 635 | 631 | 633 | 14,000 | 633 |
| 2015-05-28 | 639 | 646 | 630 | 633 | 79,800 | 633 |
| 2015-05-27 | 632 | 633 | 626 | 630 | 36,300 | 630 |
| 2015-05-26 | 633 | 636 | 628 | 632 | 8,300 | 632 |
| 2015-05-25 | 627 | 640 | 627 | 635 | 22,700 | 635 |
| 2015-05-22 | 634 | 634 | 626 | 630 | 23,500 | 630 |
| 2015-05-21 | 641 | 641 | 631 | 632 | 46,000 | 632 |
| 2015-05-20 | 644 | 648 | 639 | 646 | 28,100 | 646 |
| 2015-05-19 | 631 | 648 | 630 | 642 | 34,300 | 642 |
| 2015-05-18 | 631 | 637 | 630 | 631 | 27,100 | 631 |
| 2015-05-15 | 638 | 647 | 632 | 632 | 33,100 | 632 |
| 2015-05-14 | 644 | 654 | 635 | 636 | 36,800 | 636 |
| 2015-05-13 | 667 | 667 | 647 | 647 | 35,600 | 647 |
| 2015-05-12 | 667 | 667 | 661 | 661 | 15,200 | 661 |
| 2015-05-11 | 666 | 670 | 661 | 669 | 43,000 | 669 |
| 2015-05-08 | 650 | 666 | 641 | 664 | 83,700 | 664 |
| 2015-05-07 | 653 | 653 | 643 | 645 | 38,400 | 645 |
| 2015-05-01 | 623 | 654 | 622 | 650 | 142,500 | 650 |
| 2015-04-30 | 630 | 647 | 620 | 621 | 113,300 | 621 |
| 2015-04-28 | 635 | 637 | 630 | 631 | 41,000 | 631 |
| 2015-04-27 | 634 | 647 | 630 | 630 | 48,300 | 630 |
| 2015-04-24 | 638 | 641 | 633 | 635 | 39,800 | 635 |
| 2015-04-23 | 634 | 648 | 634 | 641 | 58,400 | 641 |
| 2015-04-22 | 631 | 645 | 631 | 644 | 47,900 | 644 |
| 2015-04-21 | 640 | 647 | 630 | 630 | 114,000 | 630 |
| 2015-04-20 | 652 | 654 | 639 | 640 | 92,700 | 640 |
| 2015-04-17 | 654 | 660 | 653 | 657 | 51,600 | 657 |
| 2015-04-16 | 656 | 663 | 648 | 653 | 54,900 | 653 |
| 2015-04-15 | 645 | 656 | 645 | 650 | 70,200 | 650 |
| 2015-04-14 | 651 | 655 | 646 | 648 | 69,300 | 648 |
| 2015-04-13 | 653 | 654 | 650 | 652 | 74,600 | 652 |
| 2015-04-10 | 660 | 666 | 655 | 657 | 70,200 | 657 |
| 2015-04-09 | 666 | 679 | 653 | 662 | 188,700 | 662 |
| 2015-04-08 | 704 | 712 | 671 | 688 | 200,000 | 688 |
| 2015-04-07 | 709 | 711 | 693 | 703 | 68,900 | 703 |
| 2015-04-06 | 681 | 708 | 681 | 706 | 93,300 | 706 |
| 2015-04-03 | 682 | 689 | 677 | 682 | 26,400 | 682 |
| 2015-04-02 | 685 | 691 | 679 | 684 | 59,000 | 684 |
| 2015-04-01 | 693 | 699 | 684 | 685 | 38,800 | 685 |
| 2015-03-31 | 691 | 702 | 687 | 693 | 67,600 | 693 |
| 2015-03-30 | 672 | 690 | 672 | 683 | 49,500 | 683 |
| 2015-03-27 | 664 | 694 | 664 | 674 | 67,400 | 674 |
| 2015-03-26 | 674 | 677 | 663 | 670 | 50,900 | 670 |
| 2015-03-25 | 673 | 692 | 668 | 675 | 65,500 | 675 |
| 2015-03-24 | 687 | 688 | 671 | 679 | 77,900 | 679 |
| 2015-03-23 | 680 | 700 | 675 | 687 | 93,100 | 687 |
| 2015-03-20 | 677 | 718 | 671 | 678 | 112,400 | 678 |
| 2015-03-19 | 673 | 682 | 671 | 680 | 47,700 | 680 |
| 2015-03-18 | 675 | 684 | 673 | 679 | 38,600 | 679 |
| 2015-03-17 | 682 | 690 | 673 | 677 | 69,800 | 677 |
| 2015-03-16 | 701 | 705 | 684 | 691 | 72,100 | 691 |
| 2015-03-13 | 695 | 710 | 691 | 705 | 74,000 | 705 |
| 2015-03-12 | 682 | 694 | 680 | 691 | 54,600 | 691 |
| 2015-03-11 | 680 | 686 | 675 | 682 | 30,500 | 682 |
| 2015-03-10 | 666 | 687 | 665 | 687 | 61,000 | 687 |
| 2015-03-09 | 666 | 673 | 663 | 663 | 61,700 | 663 |
| 2015-03-06 | 664 | 678 | 664 | 664 | 47,300 | 664 |
| 2015-03-05 | 673 | 682 | 660 | 665 | 65,600 | 665 |
| 2015-03-04 | 690 | 690 | 672 | 679 | 72,100 | 679 |
| 2015-03-03 | 704 | 710 | 687 | 694 | 60,300 | 694 |
| 2015-03-02 | 702 | 712 | 699 | 705 | 49,400 | 705 |
| 2015-02-27 | 713 | 714 | 704 | 705 | 39,800 | 705 |
| 2015-02-26 | 699 | 714 | 699 | 713 | 40,100 | 713 |
| 2015-02-25 | 696 | 710 | 695 | 701 | 69,300 | 701 |
| 2015-02-24 | 729 | 729 | 713 | 718 | 61,000 | 718 |
| 2015-02-23 | 745 | 745 | 722 | 724 | 88,300 | 724 |
| 2015-02-20 | 724 | 732 | 723 | 730 | 47,100 | 730 |
| 2015-02-19 | 740 | 740 | 720 | 729 | 52,900 | 729 |
| 2015-02-18 | 731 | 742 | 720 | 736 | 67,700 | 736 |
| 2015-02-17 | 725 | 735 | 706 | 728 | 233,600 | 728 |
| 2015-02-16 | 735 | 746 | 686 | 704 | 253,700 | 704 |
| 2015-02-13 | 776 | 777 | 730 | 732 | 133,700 | 732 |
| 2015-02-12 | 804 | 805 | 754 | 770 | 290,100 | 770 |
| 2015-02-10 | 768 | 810 | 753 | 805 | 308,000 | 805 |
| 2015-02-09 | 770 | 773 | 758 | 768 | 85,100 | 768 |
| 2015-02-06 | 727 | 754 | 727 | 747 | 35,700 | 747 |
| 2015-02-05 | 751 | 761 | 727 | 727 | 72,200 | 727 |
| 2015-02-04 | 774 | 774 | 750 | 761 | 69,500 | 761 |
| 2015-02-03 | 750 | 775 | 745 | 774 | 131,700 | 774 |
| 2015-02-02 | 780 | 780 | 730 | 760 | 207,200 | 760 |
| 2015-01-30 | 765 | 785 | 760 | 783 | 157,700 | 783 |
| 2015-01-29 | 755 | 767 | 749 | 765 | 125,900 | 765 |
| 2015-01-28 | 711 | 755 | 711 | 755 | 176,400 | 755 |
| 2015-01-27 | 727 | 737 | 721 | 726 | 196,700 | 726 |
| 2015-01-26 | 690 | 726 | 690 | 726 | 229,500 | 726 |
| 2015-01-23 | 666 | 694 | 666 | 692 | 134,300 | 692 |
| 2015-01-22 | 660 | 669 | 655 | 666 | 130,800 | 666 |
| 2015-01-21 | 650 | 656 | 645 | 652 | 57,100 | 652 |
| 2015-01-20 | 634 | 647 | 633 | 640 | 48,800 | 640 |
| 2015-01-19 | 632 | 647 | 616 | 634 | 167,300 | 634 |
| 2015-01-16 | 632 | 633 | 593 | 610 | 143,800 | 610 |
| 2015-01-15 | 627 | 641 | 627 | 632 | 62,400 | 632 |
| 2015-01-14 | 649 | 649 | 621 | 633 | 190,800 | 633 |
| 2015-01-13 | 661 | 661 | 650 | 658 | 72,700 | 658 |
| 2015-01-09 | 686 | 686 | 660 | 664 | 149,700 | 664 |
| 2015-01-08 | 724 | 740 | 656 | 676 | 392,200 | 676 |
| 2015-01-07 | 698 | 724 | 695 | 720 | 73,000 | 720 |
| 2015-01-06 | 702 | 705 | 693 | 703 | 64,500 | 703 |
| 2015-01-05 | 710 | 719 | 706 | 713 | 66,700 | 713 |
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
