4763 (株)クリーク・アンド・リバー社の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,979	2,005	1,947	1,952	76,300	1,952
2022-12-29	1,923	1,968	1,913	1,968	64,400	1,968
2022-12-28	1,982	1,982	1,929	1,941	108,700	1,941
2022-12-27	1,969	2,002	1,964	1,990	60,100	1,990
2022-12-26	1,943	1,952	1,907	1,940	85,800	1,940
2022-12-23	2,000	2,001	1,954	1,954	75,700	1,954
2022-12-22	2,021	2,036	1,997	2,018	78,000	2,018
2022-12-21	2,002	2,023	1,988	2,005	94,400	2,005
2022-12-20	2,040	2,040	1,980	2,005	130,800	2,005
2022-12-19	2,037	2,080	2,037	2,048	98,400	2,048
2022-12-16	2,013	2,050	1,999	2,048	72,300	2,048
2022-12-15	2,001	2,044	2,001	2,023	77,800	2,023
2022-12-14	1,984	2,015	1,971	2,015	60,400	2,015
2022-12-13	2,000	2,005	1,983	1,983	68,100	1,983
2022-12-12	1,963	1,999	1,960	1,995	54,200	1,995
2022-12-09	1,930	1,976	1,925	1,974	64,800	1,974
2022-12-08	1,918	1,932	1,885	1,929	92,600	1,929
2022-12-07	1,912	1,940	1,908	1,924	58,000	1,924
2022-12-06	1,950	1,950	1,916	1,923	88,000	1,923
2022-12-05	2,006	2,006	1,939	1,962	149,800	1,962
2022-12-02	2,030	2,033	2,003	2,022	88,500	2,022
2022-12-01	2,086	2,086	2,039	2,044	73,500	2,044
2022-11-30	2,100	2,112	2,049	2,058	106,700	2,058
2022-11-29	2,089	2,135	2,062	2,103	95,600	2,103
2022-11-28	2,060	2,106	2,055	2,103	84,800	2,103
2022-11-25	2,050	2,075	2,031	2,059	73,700	2,059
2022-11-24	2,056	2,065	2,040	2,044	94,200	2,044
2022-11-22	2,048	2,060	1,953	2,040	136,800	2,040
2022-11-21	2,073	2,086	2,036	2,047	57,900	2,047
2022-11-18	2,089	2,090	2,047	2,054	91,200	2,054
2022-11-17	2,029	2,079	2,029	2,072	70,400	2,072
2022-11-16	2,076	2,098	2,034	2,034	96,600	2,034
2022-11-15	2,063	2,083	2,052	2,072	77,300	2,072
2022-11-14	2,098	2,113	2,063	2,063	101,700	2,063
2022-11-11	2,115	2,118	2,080	2,107	112,600	2,107
2022-11-10	2,066	2,089	2,050	2,086	88,400	2,086
2022-11-09	2,068	2,102	2,064	2,066	84,900	2,066
2022-11-08	2,040	2,088	2,040	2,063	102,600	2,063
2022-11-07	2,015	2,051	2,014	2,039	80,700	2,039
2022-11-04	2,053	2,067	2,019	2,022	96,400	2,022
2022-11-02	2,070	2,110	2,067	2,072	153,500	2,072
2022-11-01	2,049	2,089	2,047	2,088	100,300	2,088
2022-10-31	2,063	2,075	2,041	2,045	119,700	2,045
2022-10-28	2,030	2,063	2,020	2,052	223,500	2,052
2022-10-27	2,014	2,023	1,982	1,982	103,100	1,982
2022-10-26	2,036	2,058	2,020	2,025	86,500	2,025
2022-10-25	2,024	2,031	1,990	2,019	119,500	2,019
2022-10-24	2,062	2,089	2,012	2,012	139,400	2,012
2022-10-21	2,013	2,047	2,007	2,033	71,500	2,033
2022-10-20	2,023	2,038	2,002	2,018	99,600	2,018
2022-10-19	2,015	2,070	2,015	2,032	170,600	2,032
2022-10-18	1,967	2,019	1,952	2,015	155,100	2,015
2022-10-17	1,981	1,997	1,935	1,965	282,800	1,965
2022-10-14	2,050	2,065	2,020	2,027	251,700	2,027
2022-10-13	2,090	2,090	2,000	2,001	313,100	2,001
2022-10-12	2,126	2,175	2,091	2,140	259,600	2,140
2022-10-11	2,187	2,214	2,117	2,162	394,500	2,162
2022-10-07	2,300	2,330	2,166	2,183	1,255,200	2,183
2022-10-06	2,540	2,614	2,522	2,583	196,400	2,583
2022-10-05	2,572	2,587	2,510	2,542	149,400	2,542
2022-10-04	2,506	2,574	2,502	2,565	98,300	2,565
2022-10-03	2,453	2,473	2,381	2,448	78,900	2,448
2022-09-30	2,474	2,505	2,440	2,475	54,700	2,475
2022-09-29	2,460	2,507	2,440	2,498	65,000	2,498
2022-09-28	2,450	2,450	2,371	2,419	47,500	2,419
2022-09-27	2,453	2,499	2,423	2,469	52,800	2,469
2022-09-26	2,443	2,443	2,379	2,413	73,300	2,413
2022-09-22	2,462	2,499	2,409	2,446	55,500	2,446
2022-09-21	2,475	2,526	2,443	2,510	53,700	2,510
2022-09-20	2,491	2,516	2,439	2,475	73,500	2,475
2022-09-16	2,537	2,541	2,453	2,453	54,600	2,453
2022-09-15	2,547	2,639	2,527	2,561	103,100	2,561
2022-09-14	2,530	2,554	2,516	2,528	55,400	2,528
2022-09-13	2,569	2,600	2,560	2,599	27,800	2,599
2022-09-12	2,576	2,589	2,546	2,557	53,900	2,557
2022-09-09	2,459	2,622	2,459	2,565	175,200	2,565
2022-09-08	2,367	2,453	2,367	2,440	67,000	2,440
2022-09-07	2,316	2,349	2,269	2,348	59,600	2,348
2022-09-06	2,283	2,308	2,261	2,293	38,400	2,293
2022-09-05	2,275	2,304	2,245	2,283	52,000	2,283
2022-09-02	2,378	2,379	2,310	2,317	44,100	2,317
2022-09-01	2,394	2,439	2,378	2,378	35,400	2,378
2022-08-31	2,412	2,440	2,387	2,425	52,800	2,425
2022-08-30	2,445	2,462	2,419	2,452	65,100	2,452
2022-08-29	2,356	2,441	2,345	2,434	83,200	2,434
2022-08-26	2,336	2,434	2,336	2,429	94,900	2,429
2022-08-25	2,285	2,348	2,282	2,335	51,700	2,335
2022-08-24	2,274	2,299	2,263	2,280	28,000	2,280
2022-08-23	2,288	2,303	2,211	2,285	36,700	2,285
2022-08-22	2,340	2,355	2,316	2,329	47,300	2,329
2022-08-19	2,380	2,386	2,351	2,367	33,200	2,367
2022-08-18	2,398	2,398	2,362	2,377	33,700	2,377
2022-08-17	2,437	2,445	2,404	2,417	42,000	2,417
2022-08-16	2,435	2,456	2,417	2,427	66,200	2,427
2022-08-15	2,338	2,438	2,328	2,424	68,300	2,424
2022-08-12	2,351	2,373	2,323	2,333	39,500	2,333
2022-08-10	2,357	2,357	2,303	2,336	41,700	2,336
2022-08-09	2,321	2,395	2,321	2,376	60,600	2,376
2022-08-08	2,333	2,359	2,289	2,329	111,100	2,329
2022-08-05	2,316	2,363	2,316	2,359	72,800	2,359
2022-08-04	2,402	2,402	2,326	2,334	79,800	2,334
2022-08-03	2,382	2,402	2,364	2,389	36,100	2,389
2022-08-02	2,407	2,415	2,374	2,380	35,200	2,380
2022-08-01	2,368	2,417	2,347	2,407	41,500	2,407
2022-07-29	2,439	2,450	2,361	2,361	64,100	2,361
2022-07-28	2,430	2,433	2,350	2,418	113,800	2,418
2022-07-27	2,462	2,484	2,380	2,380	171,200	2,380
2022-07-26	2,352	2,427	2,334	2,422	104,500	2,422
2022-07-25	2,324	2,360	2,315	2,326	76,300	2,326
2022-07-22	2,222	2,364	2,222	2,348	155,200	2,348
2022-07-21	2,202	2,259	2,202	2,243	103,800	2,243
2022-07-20	2,105	2,200	2,092	2,200	97,300	2,200
2022-07-19	2,115	2,115	2,041	2,054	78,800	2,054
2022-07-15	2,107	2,149	2,060	2,114	72,700	2,114
2022-07-14	2,062	2,135	2,061	2,107	122,300	2,107
2022-07-13	2,141	2,142	2,063	2,073	123,100	2,073
2022-07-12	2,252	2,325	2,141	2,154	186,900	2,154
2022-07-11	2,160	2,287	2,144	2,279	300,400	2,279
2022-07-08	2,173	2,175	2,025	2,110	480,100	2,110
2022-07-07	2,098	2,130	2,086	2,123	132,300	2,123
2022-07-06	2,077	2,109	2,060	2,098	90,100	2,098
2022-07-05	2,129	2,138	2,090	2,096	154,600	2,096
2022-07-04	2,063	2,117	2,060	2,117	59,500	2,117
2022-07-01	2,053	2,064	2,031	2,042	74,900	2,042
2022-06-30	2,063	2,073	2,048	2,049	95,700	2,049
2022-06-29	2,005	2,083	1,987	2,074	84,600	2,074
2022-06-28	1,962	2,016	1,962	2,016	51,400	2,016
2022-06-27	1,949	2,000	1,926	1,987	72,700	1,987
2022-06-24	1,873	1,933	1,869	1,924	51,000	1,924
2022-06-23	1,862	1,885	1,837	1,868	44,600	1,868
2022-06-22	1,892	1,892	1,848	1,854	40,000	1,854
2022-06-21	1,833	1,888	1,826	1,875	46,200	1,875
2022-06-20	1,834	1,855	1,799	1,806	39,100	1,806
2022-06-17	1,830	1,830	1,777	1,794	69,200	1,794
2022-06-16	1,916	1,916	1,857	1,868	61,500	1,868
2022-06-15	1,894	1,909	1,868	1,876	51,700	1,876
2022-06-14	1,887	1,894	1,846	1,890	83,000	1,890
2022-06-13	1,970	1,971	1,888	1,916	86,800	1,916
2022-06-10	2,012	2,040	2,002	2,012	47,500	2,012
2022-06-09	2,045	2,064	2,014	2,035	58,300	2,035
2022-06-08	2,083	2,095	2,037	2,050	55,900	2,050
2022-06-07	2,103	2,105	2,063	2,068	45,000	2,068
2022-06-06	2,073	2,110	2,073	2,092	28,200	2,092
2022-06-03	2,070	2,099	2,031	2,084	34,100	2,084
2022-06-02	2,105	2,105	2,011	2,051	62,900	2,051
2022-06-01	2,104	2,138	2,093	2,105	62,200	2,105
2022-05-31	2,119	2,120	2,084	2,096	63,200	2,096
2022-05-30	2,000	2,138	1,997	2,124	116,500	2,124
2022-05-27	2,000	2,001	1,970	1,980	51,600	1,980
2022-05-26	2,014	2,026	1,953	1,960	61,600	1,960
2022-05-25	2,000	2,023	1,987	2,016	68,400	2,016
2022-05-24	2,024	2,028	1,989	1,997	52,500	1,997
2022-05-23	2,023	2,042	1,999	2,019	49,100	2,019
2022-05-20	2,016	2,034	1,994	2,008	48,200	2,008
2022-05-19	1,925	2,032	1,925	2,009	79,200	2,009
2022-05-18	2,018	2,036	1,978	1,998	74,800	1,998
2022-05-17	1,942	1,977	1,930	1,974	73,500	1,974
2022-05-16	1,915	1,949	1,900	1,913	62,700	1,913
2022-05-13	1,857	1,915	1,854	1,895	72,800	1,895
2022-05-12	1,919	1,919	1,841	1,848	117,900	1,848
2022-05-11	1,950	1,983	1,920	1,922	60,700	1,922
2022-05-10	1,977	1,987	1,941	1,965	75,000	1,965
2022-05-09	2,047	2,053	1,986	1,987	70,100	1,987
2022-05-06	2,125	2,125	2,067	2,070	69,500	2,070
2022-05-02	2,143	2,150	2,101	2,110	45,700	2,110
2022-04-28	2,122	2,129	2,090	2,107	79,300	2,107
2022-04-27	2,094	2,159	2,061	2,131	99,800	2,131
2022-04-26	2,181	2,202	2,117	2,125	83,800	2,125
2022-04-25	2,146	2,194	2,129	2,145	96,800	2,145
2022-04-22	2,180	2,233	2,159	2,225	127,400	2,225
2022-04-21	2,190	2,246	2,117	2,159	137,200	2,159
2022-04-20	2,259	2,340	2,182	2,191	186,800	2,191
2022-04-19	2,179	2,280	2,179	2,228	141,400	2,228
2022-04-18	2,198	2,223	2,101	2,118	86,900	2,118
2022-04-15	2,179	2,256	2,132	2,189	187,300	2,189
2022-04-14	2,076	2,205	2,076	2,181	217,300	2,181
2022-04-13	2,000	2,078	2,000	2,048	115,900	2,048
2022-04-12	1,994	2,050	1,960	1,967	100,300	1,967
2022-04-11	2,075	2,132	1,983	2,004	200,200	2,004
2022-04-08	1,985	2,072	1,893	2,054	311,700	2,054
2022-04-07	1,948	2,008	1,892	1,986	237,400	1,986
2022-04-06	2,094	2,094	1,953	1,973	229,000	1,973
2022-04-05	2,094	2,125	2,061	2,109	65,700	2,109
2022-04-04	2,040	2,089	2,021	2,080	58,200	2,080
2022-04-01	2,035	2,064	1,999	2,033	50,400	2,033
2022-03-31	2,037	2,076	2,022	2,054	66,900	2,054
2022-03-30	2,021	2,047	1,992	2,044	84,700	2,044
2022-03-29	1,918	2,014	1,917	1,985	139,700	1,985
2022-03-28	1,855	1,919	1,808	1,907	103,200	1,907
2022-03-25	1,898	1,907	1,868	1,895	37,300	1,895
2022-03-24	1,853	1,885	1,823	1,885	49,600	1,885
2022-03-23	1,815	1,875	1,794	1,844	64,300	1,844
2022-03-22	1,808	1,808	1,751	1,795	45,000	1,795
2022-03-18	1,774	1,795	1,760	1,783	40,900	1,783
2022-03-17	1,787	1,787	1,760	1,771	62,400	1,771
2022-03-16	1,684	1,714	1,643	1,707	66,700	1,707
2022-03-15	1,678	1,678	1,648	1,655	42,200	1,655
2022-03-14	1,708	1,724	1,657	1,663	51,600	1,663
2022-03-11	1,680	1,720	1,672	1,691	41,100	1,691
2022-03-10	1,717	1,732	1,678	1,713	67,600	1,713
2022-03-09	1,709	1,719	1,624	1,637	76,400	1,637
2022-03-08	1,652	1,712	1,648	1,658	49,900	1,658
2022-03-07	1,706	1,709	1,650	1,681	60,800	1,681
2022-03-04	1,753	1,758	1,721	1,741	35,000	1,741
2022-03-03	1,782	1,796	1,761	1,768	48,600	1,768
2022-03-02	1,753	1,779	1,740	1,750	50,800	1,750
2022-03-01	1,857	1,860	1,775	1,785	94,600	1,785
2022-02-28	1,699	1,748	1,675	1,737	54,500	1,737
2022-02-25	1,663	1,690	1,652	1,676	65,600	1,676
2022-02-24	1,647	1,688	1,635	1,664	49,700	1,664
2022-02-22	1,644	1,686	1,626	1,650	40,600	1,650
2022-02-21	1,666	1,687	1,653	1,672	33,100	1,672
2022-02-18	1,640	1,712	1,632	1,684	61,500	1,684
2022-02-17	1,722	1,742	1,680	1,680	41,100	1,680
2022-02-16	1,751	1,759	1,724	1,727	47,500	1,727
2022-02-15	1,794	1,797	1,717	1,718	39,100	1,718
2022-02-14	1,760	1,800	1,755	1,764	44,300	1,764
2022-02-10	1,816	1,826	1,765	1,795	57,800	1,795
2022-02-09	1,756	1,813	1,749	1,798	96,500	1,798
2022-02-08	1,755	1,766	1,705	1,717	57,900	1,717
2022-02-07	1,807	1,809	1,737	1,745	90,900	1,745
2022-02-04	1,765	1,809	1,747	1,795	57,100	1,795
2022-02-03	1,864	1,864	1,781	1,791	103,900	1,791
2022-02-02	1,820	1,924	1,820	1,900	83,200	1,900
2022-02-01	1,798	1,845	1,796	1,829	77,000	1,829
2022-01-31	1,711	1,783	1,700	1,776	65,900	1,776
2022-01-28	1,702	1,719	1,654	1,695	72,900	1,695
2022-01-27	1,749	1,786	1,681	1,681	274,900	1,681
2022-01-26	1,771	1,806	1,770	1,774	60,800	1,774
2022-01-25	1,794	1,808	1,772	1,784	114,800	1,784
2022-01-24	1,749	1,806	1,747	1,789	91,200	1,789
2022-01-21	1,754	1,758	1,698	1,750	173,500	1,750
2022-01-20	1,784	1,812	1,731	1,812	180,700	1,812
2022-01-19	1,757	1,854	1,734	1,815	300,200	1,815
2022-01-18	1,740	1,794	1,717	1,735	87,400	1,735
2022-01-17	1,708	1,749	1,706	1,730	59,300	1,730
2022-01-14	1,724	1,736	1,660	1,702	145,100	1,702
2022-01-13	1,819	1,844	1,745	1,745	76,700	1,745
2022-01-12	1,818	1,834	1,779	1,800	110,800	1,800
2022-01-11	1,907	1,907	1,768	1,793	132,000	1,793
2022-01-07	1,918	2,017	1,828	1,849	266,100	1,849
2022-01-06	1,896	1,938	1,842	1,895	192,700	1,895
2022-01-05	2,016	2,016	1,926	1,930	84,200	1,930
2022-01-04	2,077	2,079	2,017	2,018	63,800	2,018

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 [2022年度]

4763 (株)クリーク・アンド・リバー社の時系列データ [2022年度]