1. HOME >
  2. 株価時系列 >
  3. 4763 >
  4. 2020年

4763 (株)クリーク・アンド・リバー社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0831,1091,0771,107123,7001,107
2020-12-291,0551,0981,0551,092202,6001,092
2020-12-281,0691,0761,0461,059126,7001,059
2020-12-251,0751,0801,0581,06373,5001,063
2020-12-241,0701,0871,0651,08081,7001,080
2020-12-231,0631,0791,0631,07175,6001,071
2020-12-221,0881,0881,0561,063149,7001,063
2020-12-211,0901,0961,0701,096110,7001,096
2020-12-181,0951,1091,0891,091140,4001,091
2020-12-171,0991,1071,0861,099160,4001,099
2020-12-161,0941,0991,0761,097123,4001,097
2020-12-151,0571,0841,0571,081169,1001,081
2020-12-141,0481,0681,0411,053116,1001,053
2020-12-111,0341,0471,0291,03799,6001,037
2020-12-101,0491,0581,0351,03986,2001,039
2020-12-091,0351,0471,0341,04759,5001,047
2020-12-081,0151,0461,0151,03885,1001,038
2020-12-071,0451,0461,0161,029121,5001,029
2020-12-041,0441,0521,0321,038129,8001,038
2020-12-031,0651,0651,0361,049107,0001,049
2020-12-021,0561,0651,0461,053119,9001,053
2020-12-011,0431,0541,0371,045124,6001,045
2020-11-301,0751,0751,0341,034134,6001,034
2020-11-271,0541,0751,0481,064110,8001,064
2020-11-261,0331,0661,0331,06096,4001,060
2020-11-251,0581,0671,0351,043102,7001,043
2020-11-241,0521,0571,0471,05175,8001,051
2020-11-201,0141,0401,0131,03983,4001,039
2020-11-191,0271,0271,0121,01782,5001,017
2020-11-181,0261,0421,0141,032121,4001,032
2020-11-171,0571,0591,0261,026114,3001,026
2020-11-161,0541,0661,0401,057106,4001,057
2020-11-131,0521,0691,0431,054116,1001,054
2020-11-121,0751,0771,0521,066109,6001,066
2020-11-111,0571,0701,0461,070103,9001,070
2020-11-101,0691,0691,0411,056163,2001,056
2020-11-091,0511,0661,0431,066154,3001,066
2020-11-061,0621,0621,0321,041132,2001,041
2020-11-051,0451,0611,0361,056136,0001,056
2020-11-041,0221,0551,0121,054202,8001,054
2020-11-029911,007982993218,800993
2020-10-301,0361,043992999273,600999
2020-10-291,0141,0411,0091,036111,4001,036
2020-10-281,0491,0501,0251,038139,0001,038
2020-10-271,0181,0481,0071,048209,7001,048
2020-10-261,0811,0841,0411,048255,2001,048
2020-10-231,0751,0791,0311,074372,5001,074
2020-10-221,1271,1401,0781,088354,3001,088
2020-10-211,1221,1561,1191,141360,2001,141
2020-10-201,0941,1381,0941,120355,8001,120
2020-10-191,1101,1111,0781,093389,3001,093
2020-10-161,1101,1471,0961,111439,3001,111
2020-10-151,1701,1701,1121,115518,1001,115
2020-10-141,1991,2031,1551,157678,5001,157
2020-10-131,2521,2581,2021,215497,5001,215
2020-10-121,2711,2811,2101,222759,9001,222
2020-10-091,2721,2821,2021,2521,626,2001,252
2020-10-081,4691,4871,4501,482347,8001,482
2020-10-071,4461,4581,4281,458170,9001,458
2020-10-061,4931,5081,4321,446252,5001,446
2020-10-051,4091,4741,4021,474294,3001,474
2020-10-021,4371,4371,3371,360339,3001,360
2020-09-301,4361,4451,4071,407249,1001,407
2020-09-291,3851,4501,3761,449258,5001,449
2020-09-281,3601,3651,3331,364126,9001,364
2020-09-251,3101,3511,3061,351156,7001,351
2020-09-241,3521,3521,2881,292211,0001,292
2020-09-231,3251,3721,2941,346307,1001,346
2020-09-181,2931,3181,2841,316195,1001,316
2020-09-171,2861,3191,2721,279148,1001,279
2020-09-161,3071,3151,2841,288120,4001,288
2020-09-151,2971,3081,2881,300112,8001,300
2020-09-141,2621,2881,2531,281118,9001,281
2020-09-111,2741,2741,2441,262210,9001,262
2020-09-101,2861,3081,2711,273155,2001,273
2020-09-091,2621,2781,2481,27888,3001,278
2020-09-081,2461,2881,2421,288119,2001,288
2020-09-071,2461,2661,2331,244103,6001,244
2020-09-041,2331,2581,2281,25177,9001,251
2020-09-031,2681,2681,2301,263109,6001,263
2020-09-021,2451,2601,2301,255143,5001,255
2020-09-011,2001,2181,1901,215103,8001,215
2020-08-311,2101,2291,2031,20985,6001,209
2020-08-281,2181,2281,1651,187208,8001,187
2020-08-271,2501,2751,2271,235224,7001,235
2020-08-261,2441,2751,2351,273100,9001,273
2020-08-251,3081,3081,2411,243220,8001,243
2020-08-241,3091,3091,2851,30896,8001,308
2020-08-211,3091,3181,2841,303111,0001,303
2020-08-201,3011,3341,2751,297331,8001,297
2020-08-191,2681,3401,2561,324584,3001,324
2020-08-181,2381,2591,2261,254163,6001,254
2020-08-171,2601,2611,2181,229165,8001,229
2020-08-141,2391,2741,2341,259176,8001,259
2020-08-131,2331,2471,2241,229136,9001,229
2020-08-121,2171,2351,2031,230142,5001,230
2020-08-111,1861,1991,1711,19878,5001,198
2020-08-071,2111,2121,1721,186125,6001,186
2020-08-061,1901,2241,1901,208223,0001,208
2020-08-051,1561,1901,1311,184188,0001,184
2020-08-041,1271,1771,1271,165263,4001,165
2020-08-031,0971,1101,0811,110158,2001,110
2020-07-311,1681,1801,0971,101241,9001,101
2020-07-301,1731,1901,1451,180141,2001,180
2020-07-291,1731,1921,1561,161135,3001,161
2020-07-281,1951,2121,1791,182158,5001,182
2020-07-271,2271,2271,1881,200234,9001,200
2020-07-221,2481,2581,2321,24091,0001,240
2020-07-211,2491,2581,2121,255196,1001,255
2020-07-201,2501,2701,2191,240188,6001,240
2020-07-171,3301,3301,2551,257238,9001,257
2020-07-161,2971,3521,2581,320473,2001,320
2020-07-151,2551,2971,2301,253340,2001,253
2020-07-141,2691,3171,2101,244393,1001,244
2020-07-131,3591,3741,2361,252612,5001,252
2020-07-101,2181,3161,1601,3071,208,4001,307
2020-07-091,1001,1001,0381,038183,4001,038
2020-07-081,0751,0941,0651,08172,7001,081
2020-07-071,0581,0721,0501,07038,8001,070
2020-07-061,0281,0601,0251,06034,5001,060
2020-07-031,0081,0301,0071,02940,4001,029
2020-07-021,0361,0381,0011,00470,9001,004
2020-07-011,0681,0681,0341,03650,6001,036
2020-06-301,0921,0931,0511,06181,8001,061
2020-06-291,0451,0581,0371,04056,0001,040
2020-06-261,0801,0801,0401,05350,0001,053
2020-06-251,0681,0801,0601,06337,1001,063
2020-06-241,0981,1031,0861,09130,1001,091
2020-06-231,1201,1241,0961,10247,9001,102
2020-06-221,1001,1091,0841,10947,4001,109
2020-06-191,1101,1101,0931,10545,8001,105
2020-06-181,0851,0971,0691,09441,4001,094
2020-06-171,1071,1091,0821,08958,0001,089
2020-06-161,0611,0961,0541,09379,0001,093
2020-06-151,0861,0861,0211,02181,2001,021
2020-06-121,0151,0641,0071,056117,9001,056
2020-06-111,1151,1151,0741,07584,7001,075
2020-06-101,1061,1281,1041,11977,2001,119
2020-06-091,1211,1231,1021,11644,6001,116
2020-06-081,1241,1251,1131,12185,5001,121
2020-06-051,0831,1111,0801,111106,1001,111
2020-06-041,0921,1001,0731,08393,5001,083
2020-06-031,1051,1061,0681,079104,5001,079
2020-06-021,0791,1071,0741,103101,0001,103
2020-06-011,0751,0841,0651,07975,4001,079
2020-05-291,0651,0721,0571,06091,6001,060
2020-05-281,0701,0761,0531,075170,9001,075
2020-05-271,0311,0421,0081,04063,0001,040
2020-05-261,0351,0451,0171,02769,9001,027
2020-05-251,0091,0231,0001,02391,0001,023
2020-05-229981,00898599790,300997
2020-05-211,0221,0231,0001,00074,0001,000
2020-05-209961,0229881,02096,1001,020
2020-05-191,0071,01498899773,900997
2020-05-189901,00298099487,600994
2020-05-1597697693596795,400967
2020-05-149991,008964964126,400964
2020-05-131,0001,0069891,00591,7001,005
2020-05-121,0081,0179971,007110,8001,007
2020-05-119921,0359881,008320,2001,008
2020-05-08934943915939140,600939
2020-05-07889927886920138,200920
2020-05-01888894877885113,700885
2020-04-30903918893897203,300897
2020-04-28910910881884126,200884
2020-04-27882899875896110,000896
2020-04-24865878856870111,700870
2020-04-2386388286287080,700870
2020-04-22870878842854153,100854
2020-04-21916918878890210,200890
2020-04-20873905870886226,700886
2020-04-17875881848858193,300858
2020-04-16878882861872205,500872
2020-04-15890904873880198,100880
2020-04-14854892845888285,800888
2020-04-13855878823839522,400839
2020-04-109229228859001,065,100900
2020-04-09770783763772123,000772
2020-04-0874776872076481,300764
2020-04-07720749706734101,100734
2020-04-0668371067170685,200706
2020-04-0367570867168695,800686
2020-04-0267568466066597,400665
2020-04-0173573569069580,800695
2020-03-3179579573175074,200750
2020-03-3074076872276579,300765
2020-03-27716752706752132,300752
2020-03-26697703673692112,700692
2020-03-25700733685733174,600733
2020-03-24652678650677139,500677
2020-03-23614648605642141,400642
2020-03-19678679616634132,500634
2020-03-18720724662668136,500668
2020-03-17659717658705218,100705
2020-03-16702747680693221,600693
2020-03-13654696647672320,200672
2020-03-12732767707719133,600719
2020-03-1181682576276272,500762
2020-03-10745812711801171,100801
2020-03-09837840770777152,700777
2020-03-0690190186386775,300867
2020-03-0592794190991667,900916
2020-03-0488792788491268,700912
2020-03-03968975899902140,700902
2020-03-02876953862939122,800939
2020-02-28912934882888146,700888
2020-02-279921,005936942146,600942
2020-02-269701,0209561,011102,3001,011
2020-02-25985996939970128,000970
2020-02-211,0031,0629991,044175,1001,044
2020-02-201,0091,0231,0011,00537,4001,005
2020-02-199911,0119911,00834,0001,008
2020-02-181,0051,01099499548,200995
2020-02-171,0161,0209981,00850,4001,008
2020-02-141,0431,0441,0151,02185,1001,021
2020-02-131,0681,0701,0501,05038,0001,050
2020-02-121,0431,0681,0431,06460,9001,064
2020-02-101,0491,0561,0411,04345,3001,043
2020-02-071,0701,0701,0491,05246,3001,052
2020-02-061,0731,0731,0631,06947,4001,069
2020-02-051,0551,0631,0491,05956,7001,059
2020-02-041,0281,0501,0221,05075,6001,050
2020-02-039991,0329991,02899,3001,028
2020-01-311,0001,0301,0001,02796,3001,027
2020-01-301,0211,0259951,008120,7001,008
2020-01-291,0621,0621,0161,020142,5001,020
2020-01-281,0271,0651,0121,056149,3001,056
2020-01-271,1001,1001,0371,041225,4001,041
2020-01-241,1441,1451,1151,116138,9001,116
2020-01-231,1591,1661,1451,14589,4001,145
2020-01-221,1461,1631,1451,16051,1001,160
2020-01-211,1651,1651,1481,15291,5001,152
2020-01-201,1321,2181,1161,171438,2001,171
2020-01-171,1301,1751,1151,136164,5001,136
2020-01-161,1261,1361,1151,12960,4001,129
2020-01-151,1361,1401,1191,11981,1001,119
2020-01-141,1751,1751,1361,13870,9001,138
2020-01-101,1931,2121,1681,168153,0001,168
2020-01-091,1721,1931,1611,174172,3001,174
2020-01-081,1611,1611,1271,149119,4001,149
2020-01-071,1371,1701,1361,16285,4001,162
2020-01-061,1161,1381,1111,13780,6001,137

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