1. HOME >
  2. 株価時系列 >
  3. 4763 >
  4. 2019年

4763 (株)クリーク・アンド・リバー社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1331,1331,1241,12829,0001,128
2019-12-271,1161,1331,1131,12838,0001,128
2019-12-261,1131,1201,1121,11627,7001,116
2019-12-251,1101,1171,1101,11419,8001,114
2019-12-241,1141,1181,1031,10944,7001,109
2019-12-231,1191,1321,1161,11625,1001,116
2019-12-201,1171,1221,1121,11832,9001,118
2019-12-191,1171,1271,1161,11720,8001,117
2019-12-181,1401,1401,1131,11751,8001,117
2019-12-171,1421,1481,1321,14056,2001,140
2019-12-161,1271,1421,1251,13938,8001,139
2019-12-131,1331,1351,1211,12543,8001,125
2019-12-121,1361,1391,1271,12722,1001,127
2019-12-111,1441,1471,1321,13526,1001,135
2019-12-101,1451,1551,1431,14524,3001,145
2019-12-091,1501,1521,1421,14518,6001,145
2019-12-061,1391,1461,1341,14620,0001,146
2019-12-051,1461,1461,1351,13914,1001,139
2019-12-041,1281,1451,1281,14134,4001,141
2019-12-031,1231,1391,1171,13540,9001,135
2019-12-021,1251,1441,1251,12533,6001,125
2019-11-291,1281,1361,1181,12350,8001,123
2019-11-281,1451,1471,1251,13152,2001,131
2019-11-271,1501,1591,1431,14826,2001,148
2019-11-261,1651,1691,1501,15034,5001,150
2019-11-251,1461,1581,1431,15846,9001,158
2019-11-221,1411,1501,1341,14537,8001,145
2019-11-211,1331,1421,1241,14152,5001,141
2019-11-201,1291,1351,1231,12433,3001,124
2019-11-191,1361,1411,1231,12631,4001,126
2019-11-181,1341,1371,1221,13525,9001,135
2019-11-151,1301,1351,1231,13423,3001,134
2019-11-141,1291,1361,1201,13032,6001,130
2019-11-131,1461,1461,1221,12749,5001,127
2019-11-121,1301,1521,1301,14740,3001,147
2019-11-111,1341,1491,1271,13461,7001,134
2019-11-081,1561,1581,1171,11792,0001,117
2019-11-071,1451,1571,1391,14844,9001,148
2019-11-061,1401,1511,1331,14955,3001,149
2019-11-051,1451,1491,1381,14351,9001,143
2019-11-011,1321,1471,1281,13851,9001,138
2019-10-311,1551,1611,1401,149103,6001,149
2019-10-301,1301,1471,1171,147119,2001,147
2019-10-291,1391,1531,1341,13559,4001,135
2019-10-281,1351,1421,1281,13551,6001,135
2019-10-251,1341,1411,1261,13847,9001,138
2019-10-241,1551,1551,1321,13851,1001,138
2019-10-231,1551,1561,1401,15449,9001,154
2019-10-211,1341,1521,1261,14843,3001,148
2019-10-181,1301,1481,1231,13449,3001,134
2019-10-171,1311,1391,1151,117107,1001,117
2019-10-161,1401,1481,1301,13173,6001,131
2019-10-151,1421,1551,1381,14051,9001,140
2019-10-111,1511,1511,1361,14033,9001,140
2019-10-101,1751,1751,1471,14855,1001,148
2019-10-091,1941,1971,1801,18253,4001,182
2019-10-081,2241,2291,2011,20667,0001,206
2019-10-071,2501,2601,2031,22778,1001,227
2019-10-041,2251,2741,2051,238211,8001,238
2019-10-031,2201,2851,2201,285148,1001,285
2019-10-021,2031,2461,2031,24275,7001,242
2019-10-011,1971,2131,1941,21034,4001,210
2019-09-301,1971,2011,1851,19743,7001,197
2019-09-271,2041,2041,1871,19934,8001,199
2019-09-261,2191,2291,2011,20651,1001,206
2019-09-251,2101,2171,1961,21633,0001,216
2019-09-241,1871,2151,1871,21362,9001,213
2019-09-201,1841,2021,1811,18553,4001,185
2019-09-191,1821,1931,1801,18550,2001,185
2019-09-181,1661,1871,1611,16953,5001,169
2019-09-171,1571,1671,1411,16360,1001,163
2019-09-131,1561,1661,1421,15853,6001,158
2019-09-121,1581,1751,1411,14761,2001,147
2019-09-111,1501,1641,1301,15792,7001,157
2019-09-101,1701,1701,1381,15474,4001,154
2019-09-091,1501,1601,1371,16051,2001,160
2019-09-061,1371,1431,1261,13946,7001,139
2019-09-051,1271,1501,1251,13468,1001,134
2019-09-041,1201,1221,1081,11864,2001,118
2019-09-031,1181,1301,1051,12749,7001,127
2019-09-021,1401,1421,1101,11569,5001,115
2019-08-301,1331,1461,1241,13153,6001,131
2019-08-291,1241,1291,1111,12241,3001,122
2019-08-281,1441,1571,1211,13246,1001,132
2019-08-271,1741,1821,1441,14644,9001,146
2019-08-261,1761,1801,1511,163101,5001,163
2019-08-231,2301,2361,1931,20979,7001,209
2019-08-221,2171,2271,2051,22033,2001,220
2019-08-211,2251,2261,2021,21368,6001,213
2019-08-201,2331,2441,2261,23438,5001,234
2019-08-191,2471,2541,2231,23966,9001,239
2019-08-161,2351,2611,2271,23554,9001,235
2019-08-151,2481,2501,2271,23568,3001,235
2019-08-141,2791,2851,2431,27888,2001,278
2019-08-131,2501,2811,2371,27455,2001,274
2019-08-091,2591,2751,2511,26441,6001,264
2019-08-081,2771,2961,2491,25268,7001,252
2019-08-071,3221,3221,2551,282151,1001,282
2019-08-061,2101,2331,2031,23290,7001,232
2019-08-051,2651,2721,2111,24086,6001,240
2019-08-021,2951,2951,2621,277111,8001,277
2019-08-011,3211,3281,3011,32554,4001,325
2019-07-311,3031,3491,3021,329170,4001,329
2019-07-301,3051,3181,2951,30759,2001,307
2019-07-291,2761,3061,2721,30551,6001,305
2019-07-261,2821,2891,2721,27549,5001,275
2019-07-251,2991,3031,2851,28830,6001,288
2019-07-241,3191,3191,2991,30726,0001,307
2019-07-231,3031,3111,2731,30158,2001,301
2019-07-221,3321,3321,2971,30953,8001,309
2019-07-191,3001,3341,2941,33288,3001,332
2019-07-181,3261,3311,2951,295114,4001,295
2019-07-171,3571,3581,3081,33997,5001,339
2019-07-161,3531,3861,3301,368168,7001,368
2019-07-121,3201,3731,3171,358241,7001,358
2019-07-111,2661,2961,2521,29381,6001,293
2019-07-101,2511,2761,2371,27584,5001,275
2019-07-091,2531,2981,2501,260120,9001,260
2019-07-081,2611,2741,2261,23171,0001,231
2019-07-051,1991,2881,1751,279260,3001,279
2019-07-041,2491,2761,2431,259155,9001,259
2019-07-031,2301,2431,2151,23861,6001,238
2019-07-021,2041,2251,2041,22542,6001,225
2019-07-011,2071,2081,1841,20643,8001,206
2019-06-281,2041,2041,1891,19029,1001,190
2019-06-271,1861,2001,1831,19618,8001,196
2019-06-261,2011,2101,1791,18744,9001,187
2019-06-251,2521,2521,1951,19944,8001,199
2019-06-241,2651,2821,2411,24617,8001,246
2019-06-211,2851,2851,2631,26824,3001,268
2019-06-201,2661,2981,2621,27570,5001,275
2019-06-191,2401,2501,2261,25018,9001,250
2019-06-181,2681,2711,2181,22444,0001,224
2019-06-171,2551,2691,2391,26853,7001,268
2019-06-141,2211,2561,2151,24656,1001,246
2019-06-131,2211,2271,1981,20722,8001,207
2019-06-121,2491,2491,2271,23227,7001,232
2019-06-111,2181,2431,2101,23944,0001,239
2019-06-101,2251,2251,1931,21856,5001,218
2019-06-071,1731,2161,1711,21656,7001,216
2019-06-061,1881,1961,1721,17242,0001,172
2019-06-051,1981,1991,1641,19958,2001,199
2019-06-041,1671,1821,1451,18259,6001,182
2019-06-031,1811,1961,1671,17641,9001,176
2019-05-311,2241,2311,2001,20563,6001,205
2019-05-301,2341,2551,2121,23360,4001,233
2019-05-291,2711,2771,2461,24962,9001,249
2019-05-281,3121,3121,2901,29236,5001,292
2019-05-271,3281,3451,3121,31729,8001,317
2019-05-241,2901,3151,2821,31231,5001,312
2019-05-231,3001,3491,2971,30659,4001,306
2019-05-221,3431,3461,2981,30056,1001,300
2019-05-211,3171,3591,2871,322110,9001,322
2019-05-201,3411,3491,3051,308147,8001,308
2019-05-171,2191,2531,2191,25149,1001,251
2019-05-161,2271,2271,2041,20947,9001,209
2019-05-151,2291,2341,1991,23333,2001,233
2019-05-141,2081,2291,1841,22652,2001,226
2019-05-131,2151,2481,2031,22658,9001,226
2019-05-101,1961,2341,1911,21746,8001,217
2019-05-091,2481,2481,1771,183113,5001,183
2019-05-081,2301,2581,2161,25861,2001,258
2019-05-071,2261,2481,2021,24442,6001,244
2019-04-261,2621,2631,2191,22671,2001,226
2019-04-251,2761,2911,2641,27255,3001,272
2019-04-241,2781,3221,2781,28947,5001,289
2019-04-231,2721,3031,2711,29453,5001,294
2019-04-221,2941,2941,2601,28554,6001,285
2019-04-191,3131,3391,2811,285113,5001,285
2019-04-181,3851,3851,3111,319118,3001,319
2019-04-171,3381,3951,3191,386145,0001,386
2019-04-161,3381,3671,3071,358106,1001,358
2019-04-151,3391,3491,3221,33099,3001,330
2019-04-121,3451,3601,3211,323155,6001,323
2019-04-111,2901,3301,2681,329147,1001,329
2019-04-101,2361,3241,2211,296211,1001,296
2019-04-091,2661,2661,2311,236100,5001,236
2019-04-081,2531,2871,2221,283153,4001,283
2019-04-051,2171,2471,1751,247346,4001,247
2019-04-041,1731,1861,1671,17146,2001,171
2019-04-031,1801,1861,1661,16927,5001,169
2019-04-021,1871,1881,1571,18878,4001,188
2019-04-011,1871,1921,1751,18740,4001,187
2019-03-291,1731,1881,1491,17833,7001,178
2019-03-281,1771,1881,1641,17452,4001,174
2019-03-271,1541,1801,1531,17864,0001,178
2019-03-261,1111,1351,1111,13538,4001,135
2019-03-251,1161,1231,1041,10827,2001,108
2019-03-221,1431,1481,1341,13915,8001,139
2019-03-201,1341,1521,1341,15224,2001,152
2019-03-191,1321,1461,1251,14113,1001,141
2019-03-181,1281,1441,1231,14424,6001,144
2019-03-151,1071,1341,1071,12421,9001,124
2019-03-141,1261,1311,1081,11719,4001,117
2019-03-131,0831,1391,0831,12931,7001,129
2019-03-121,1121,1141,0781,08360,1001,083
2019-03-111,1131,1211,1011,11218,5001,112
2019-03-081,1151,1351,1101,11140,4001,111
2019-03-071,1581,1581,1361,13942,7001,139
2019-03-061,1501,1711,1421,16831,7001,168
2019-03-051,1681,1811,1561,16126,0001,161
2019-03-041,1791,1861,1691,18324,9001,183
2019-03-011,1871,1891,1581,18732,2001,187
2019-02-281,1981,2001,1781,18482,6001,184
2019-02-271,1661,2021,1661,19182,6001,191
2019-02-261,1251,1601,1251,15723,9001,157
2019-02-251,1361,1701,1361,16736,5001,167
2019-02-221,1561,1561,1211,12532,1001,125
2019-02-211,1691,1761,1571,16220,7001,162
2019-02-201,1471,1721,1471,17135,6001,171
2019-02-191,1641,1741,1541,15736,6001,157
2019-02-181,1691,1741,1521,16523,8001,165
2019-02-151,1461,1681,1461,16841,2001,168
2019-02-141,1381,1601,1381,16023,2001,160
2019-02-131,1521,1561,1361,14722,6001,147
2019-02-121,1401,1541,1301,13943,6001,139
2019-02-081,1291,1491,1271,13319,1001,133
2019-02-071,1271,1451,1251,14531,2001,145
2019-02-061,1381,1531,1181,14320,3001,143
2019-02-051,1571,1571,1291,13829,5001,138
2019-02-041,1351,1651,1341,16157,6001,161
2019-02-011,1121,1221,0921,11047,8001,110
2019-01-311,1061,1461,1001,10578,2001,105
2019-01-301,1411,1661,1151,11570,1001,115
2019-01-291,1461,1691,1321,16043,6001,160
2019-01-281,1021,1681,1021,15854,6001,158
2019-01-251,1711,1771,1471,15927,8001,159
2019-01-241,1691,1731,1401,17228,7001,172
2019-01-231,1611,1611,1111,14091,3001,140
2019-01-221,1741,1921,1601,18998,6001,189
2019-01-211,1751,1871,1691,18057,6001,180
2019-01-181,1411,1831,1371,15685,4001,156
2019-01-171,1271,1751,0901,160111,3001,160
2019-01-161,1001,1451,0781,12373,6001,123
2019-01-151,0491,1801,0491,110192,0001,110
2019-01-119951,0569931,044131,5001,044
2019-01-109821,01196998056,100980
2019-01-099811,00397698486,500984
2019-01-081,0001,00197899637,500996
2019-01-0796898295897045,600970
2019-01-0489997889995339,800953

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