1. HOME >
  2. 株価時系列 >
  3. 4763 >
  4. 2021年

4763 (株)クリーク・アンド・リバー社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,0322,0842,0032,03781,1002,037
2021-12-291,9652,0531,9532,05177,3002,051
2021-12-281,9431,9851,9381,98462,9001,984
2021-12-271,9931,9931,9381,94067,2001,940
2021-12-241,9452,0031,9451,98168,0001,981
2021-12-231,9601,9851,9371,94072,5001,940
2021-12-221,9511,9881,9361,95463,4001,954
2021-12-211,9981,9981,9351,95265,3001,952
2021-12-202,0182,0261,9651,96652,5001,966
2021-12-172,0572,0861,9972,00592,4002,005
2021-12-162,1192,1292,0832,08932,0002,089
2021-12-152,0542,0972,0312,05928,9002,059
2021-12-142,0932,0932,0312,05387,9002,053
2021-12-132,1702,1892,0902,12647,6002,126
2021-12-102,1882,2472,1322,147126,3002,147
2021-12-092,1472,2022,1452,18897,8002,188
2021-12-082,0662,1282,0662,09798,8002,097
2021-12-072,0002,0481,9822,04847,1002,048
2021-12-062,0072,0181,9521,97480,7001,974
2021-12-031,9402,0141,9402,00297,7002,002
2021-12-021,9801,9951,9171,932102,9001,932
2021-12-011,9802,0181,9122,012129,6002,012
2021-11-302,0962,0981,9991,99993,8001,999
2021-11-292,0512,1072,0112,01193,7002,011
2021-11-262,0982,1532,0862,10056,4002,100
2021-11-252,1202,1472,0762,09031,1002,090
2021-11-242,1162,1562,0662,11759,2002,117
2021-11-222,1952,2072,1222,12886,1002,128
2021-11-192,1882,2052,1422,184111,0002,184
2021-11-182,1842,2082,1492,182127,9002,182
2021-11-172,2152,2362,1412,164129,3002,164
2021-11-162,0522,1092,0412,103104,7002,103
2021-11-152,0632,0832,0422,05766,5002,057
2021-11-122,0402,0692,0232,04777,2002,047
2021-11-111,9822,0201,9822,00756,0002,007
2021-11-101,9902,0091,9711,98427,1001,984
2021-11-092,0182,0181,9631,97169,4001,971
2021-11-082,0582,0582,0182,02664,0002,026
2021-11-052,0412,0852,0332,06681,5002,066
2021-11-041,9892,0301,9772,02194,5002,021
2021-11-021,9841,9841,9361,96976,4001,969
2021-11-011,9952,0131,9671,97655,0001,976
2021-10-291,9891,9971,9661,96940,4001,969
2021-10-281,9872,0151,9831,99045,0001,990
2021-10-271,9992,0121,9811,99655,8001,996
2021-10-262,0112,0391,9672,00077,2002,000
2021-10-252,0102,0201,9801,98358,0001,983
2021-10-221,9802,0401,9792,01750,1002,017
2021-10-212,0662,0661,9761,976105,0001,976
2021-10-202,0942,0952,0232,034116,0002,034
2021-10-192,0492,0852,0152,066106,9002,066
2021-10-181,9812,0361,9342,034159,4002,034
2021-10-151,8991,9691,8871,969185,9001,969
2021-10-141,8061,8721,8061,84868,3001,848
2021-10-131,8421,8561,8041,822113,3001,822
2021-10-121,8751,9311,8561,868103,2001,868
2021-10-111,9241,9721,8701,884251,8001,884
2021-10-081,9541,9741,7761,804387,8001,804
2021-10-071,9361,9671,8901,893121,5001,893
2021-10-062,0112,0391,8811,912161,9001,912
2021-10-051,8842,0201,8511,995191,7001,995
2021-10-041,9721,9721,8451,908136,0001,908
2021-10-011,9532,0411,9141,936344,0001,936
2021-09-301,8421,8651,8151,84178,5001,841
2021-09-291,8451,8861,8201,87565,5001,875
2021-09-281,9061,9061,8351,87660,8001,876
2021-09-271,9251,9371,8941,91653,3001,916
2021-09-241,9281,9431,9171,94279,4001,942
2021-09-221,8631,9121,8601,88863,6001,888
2021-09-211,8401,8671,7911,83972,6001,839
2021-09-171,8771,9441,8741,94461,0001,944
2021-09-161,8771,8981,8251,87752,2001,877
2021-09-151,9381,9381,8801,88166,5001,881
2021-09-141,9371,9801,9121,968107,3001,968
2021-09-131,9101,9381,8851,93861,5001,938
2021-09-101,8641,9291,8561,92978,9001,929
2021-09-091,8951,8951,8411,87862,7001,878
2021-09-081,8371,9141,8371,90571,7001,905
2021-09-071,7541,8431,7541,830100,7001,830
2021-09-061,7601,7671,7301,76338,4001,763
2021-09-031,7651,7791,7601,76026,1001,760
2021-09-021,7801,7861,7521,76524,8001,765
2021-09-011,7701,7801,7461,78026,4001,780
2021-08-311,7751,7941,7601,77035,4001,770
2021-08-301,7591,7731,7501,77327,4001,773
2021-08-271,7591,7591,7271,73420,4001,734
2021-08-261,7151,7431,7151,74321,4001,743
2021-08-251,7421,7471,7151,72839,8001,728
2021-08-241,6841,7561,6841,74754,3001,747
2021-08-231,6441,6801,6441,67225,6001,672
2021-08-201,6461,6541,6201,63632,1001,636
2021-08-191,6181,6641,6161,61841,0001,618
2021-08-181,6471,6501,5921,63370,2001,633
2021-08-171,7201,7291,6451,66770,1001,667
2021-08-161,7571,7571,7241,72525,6001,725
2021-08-131,7291,7501,7141,73818,7001,738
2021-08-121,7751,7801,7381,73930,5001,739
2021-08-111,7771,7821,7291,75434,4001,754
2021-08-101,7211,7501,7181,75030,7001,750
2021-08-061,7341,7451,6851,69033,7001,690
2021-08-051,7171,7541,7161,75127,3001,751
2021-08-041,7331,7401,7161,73418,5001,734
2021-08-031,7521,7631,7021,73338,9001,733
2021-08-021,7781,7781,7301,73546,5001,735
2021-07-301,7971,7981,7401,784117,7001,784
2021-07-291,7291,7991,7201,797197,0001,797
2021-07-281,6711,7251,6611,720115,6001,720
2021-07-271,6741,7131,6561,70365,0001,703
2021-07-261,6601,6731,6431,67064,7001,670
2021-07-211,6001,6431,5881,64167,6001,641
2021-07-201,6401,6401,5751,57849,2001,578
2021-07-191,6201,6371,5911,62859,9001,628
2021-07-161,6061,6441,6021,64048,8001,640
2021-07-151,6751,6751,6251,63172,0001,631
2021-07-141,7001,7001,6621,68643,0001,686
2021-07-131,7191,7191,6441,692125,2001,692
2021-07-121,7151,7471,6641,713185,9001,713
2021-07-091,5701,6491,5381,640216,1001,640
2021-07-081,5451,5911,5451,56188,8001,561
2021-07-071,5701,5781,5401,54451,6001,544
2021-07-061,5971,5981,5691,57739,3001,577
2021-07-051,5881,6101,5801,59657,1001,596
2021-07-021,5361,5801,5361,57747,1001,577
2021-07-011,5361,5451,5281,53927,1001,539
2021-06-301,5171,5551,5171,54258,2001,542
2021-06-291,4981,5301,4881,51536,6001,515
2021-06-281,4961,5011,4831,49922,4001,499
2021-06-251,5001,5041,4831,49313,4001,493
2021-06-241,5051,5051,4751,47721,6001,477
2021-06-231,4871,5031,4841,49324,4001,493
2021-06-221,4551,4741,4491,47430,8001,474
2021-06-211,4501,4561,4271,42736,0001,427
2021-06-181,5041,5041,4621,46321,2001,463
2021-06-171,5261,5261,4821,49534,0001,495
2021-06-161,5361,5441,5291,53216,3001,532
2021-06-151,5321,5481,5251,53625,5001,536
2021-06-141,5291,5461,5121,53629,7001,536
2021-06-111,5461,5511,5251,53050,0001,530
2021-06-101,4861,5341,4861,52638,1001,526
2021-06-091,4681,5101,4641,50335,5001,503
2021-06-081,4771,4811,4511,47731,1001,477
2021-06-071,4561,4731,4411,45329,9001,453
2021-06-041,4631,4771,4461,45635,6001,456
2021-06-031,4801,4871,4661,46825,4001,468
2021-06-021,4911,5131,4821,48741,2001,487
2021-06-011,4781,5001,4581,49952,4001,499
2021-05-311,5201,5251,4811,48168,7001,481
2021-05-281,5341,5351,5171,52846,7001,528
2021-05-271,5511,5571,5121,51332,7001,513
2021-05-261,5371,5551,5291,55132,6001,551
2021-05-251,5341,5511,5271,53729,7001,537
2021-05-241,5421,5421,5211,53127,4001,531
2021-05-211,5281,5401,5131,52939,0001,529
2021-05-201,4891,5171,4871,51067,1001,510
2021-05-191,4541,4891,4531,47847,0001,478
2021-05-181,4501,4841,4501,46846,2001,468
2021-05-171,4611,4701,4381,44663,3001,446
2021-05-141,4461,4671,4201,45574,3001,455
2021-05-131,4601,4651,4001,42179,4001,421
2021-05-121,5421,5541,4851,487107,1001,487
2021-05-111,5631,5791,5441,54780,6001,547
2021-05-101,5691,6001,5511,58184,2001,581
2021-05-071,5621,5891,5481,56073,0001,560
2021-05-061,5971,5991,5601,560101,7001,560
2021-04-301,5891,6151,5561,55784,9001,557
2021-04-281,5991,5991,5531,58592,7001,585
2021-04-271,5801,6201,5741,602107,0001,602
2021-04-261,6041,6041,5731,58076,7001,580
2021-04-231,6091,6351,5751,604145,1001,604
2021-04-221,5871,6031,5591,579132,8001,579
2021-04-211,5581,5751,5051,547249,0001,547
2021-04-201,5951,6221,5601,581159,0001,581
2021-04-191,6501,6591,5981,604213,0001,604
2021-04-161,5811,6401,5721,621116,5001,621
2021-04-151,5611,6191,5561,594136,6001,594
2021-04-141,5351,5721,5081,564165,0001,564
2021-04-131,5231,5721,5211,536259,4001,536
2021-04-121,5511,5601,4851,503408,8001,503
2021-04-091,4811,6381,4731,573854,6001,573
2021-04-081,4651,4701,3941,406151,1001,406
2021-04-071,4161,4551,4151,443110,7001,443
2021-04-061,4481,4501,4111,42685,8001,426
2021-04-051,4381,4671,4231,46378,4001,463
2021-04-021,4291,4461,4231,44161,7001,441
2021-04-011,4501,4561,4161,42080,4001,420
2021-03-311,4441,4541,4311,43261,3001,432
2021-03-301,4311,4541,4291,44456,3001,444
2021-03-291,4751,4791,4221,437119,1001,437
2021-03-261,4741,5021,4551,465155,8001,465
2021-03-251,4281,4681,4171,454125,9001,454
2021-03-241,4031,4381,3861,417141,9001,417
2021-03-231,4181,4401,4131,422133,8001,422
2021-03-221,4261,4401,4041,419110,3001,419
2021-03-191,4141,4401,4071,431101,9001,431
2021-03-181,3931,4251,3881,421102,2001,421
2021-03-171,3651,3811,3341,37795,8001,377
2021-03-161,3861,4011,3731,380114,2001,380
2021-03-151,3801,3951,3671,387113,4001,387
2021-03-121,3581,3791,3511,372147,7001,372
2021-03-111,3341,3601,3301,352111,4001,352
2021-03-101,3171,3451,3111,334128,5001,334
2021-03-091,2971,3401,2901,319125,9001,319
2021-03-081,2801,3321,2801,306200,3001,306
2021-03-051,2691,2771,2281,276120,3001,276
2021-03-041,2601,2841,2541,27868,7001,278
2021-03-031,2821,2891,2611,26880,7001,268
2021-03-021,2751,2881,2671,28253,9001,282
2021-03-011,2571,2781,2281,26383,4001,263
2021-02-261,2591,3101,2511,263149,9001,263
2021-02-251,2761,2971,2641,284135,6001,284
2021-02-241,2811,3001,2711,279161,2001,279
2021-02-221,2831,3171,2751,294175,5001,294
2021-02-191,2751,2891,2551,260118,6001,260
2021-02-181,2911,3071,2811,297185,4001,297
2021-02-171,2371,2931,2371,287227,2001,287
2021-02-161,2401,2771,2331,247218,8001,247
2021-02-151,2381,2451,2211,240108,2001,240
2021-02-121,2251,2401,2121,237133,1001,237
2021-02-101,2261,2481,2261,23086,4001,230
2021-02-091,2421,2491,2221,23989,4001,239
2021-02-081,2271,2451,2151,225140,3001,225
2021-02-051,2101,2271,2071,226135,2001,226
2021-02-041,1931,2131,1851,20988,0001,209
2021-02-031,1871,1951,1681,19381,8001,193
2021-02-021,1721,1871,1661,17065,7001,170
2021-02-011,1421,1781,1291,16781,9001,167
2021-01-291,1971,2101,1471,152121,3001,152
2021-01-281,1771,2081,1651,194153,6001,194
2021-01-271,1651,2171,1631,208277,8001,208
2021-01-261,1801,1801,1511,157104,7001,157
2021-01-251,1721,1881,1661,177115,0001,177
2021-01-221,1291,1511,1221,148134,6001,148
2021-01-211,0981,1301,0981,126126,4001,126
2021-01-201,1001,1051,0931,10059,2001,100
2021-01-191,1001,1061,0951,10193,4001,101
2021-01-181,1001,1091,0901,10373,9001,103
2021-01-151,1001,1091,0951,109136,1001,109
2021-01-141,0841,1091,0821,100250,6001,100
2021-01-131,1201,1241,0771,079261,5001,079
2021-01-121,0961,1291,0571,121418,3001,121
2021-01-081,1061,1251,0961,125169,1001,125
2021-01-071,1201,1251,0971,100176,6001,100
2021-01-061,1061,1151,0951,112114,4001,112
2021-01-051,0761,1071,0701,107108,9001,107
2021-01-041,1101,1141,0771,090176,2001,090

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