4763 (株)クリーク・アンド・リバー社の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,202	2,219	2,175	2,198	62,000	2,198
2023-12-28	2,150	2,203	2,141	2,199	57,600	2,199
2023-12-27	2,096	2,145	2,096	2,145	43,700	2,145
2023-12-26	2,046	2,091	2,046	2,088	28,700	2,088
2023-12-25	2,114	2,114	2,046	2,046	16,600	2,046
2023-12-22	2,057	2,106	2,052	2,098	39,000	2,098
2023-12-21	2,022	2,059	2,016	2,048	34,600	2,048
2023-12-20	2,050	2,069	2,042	2,046	51,500	2,046
2023-12-19	2,007	2,046	2,006	2,046	26,600	2,046
2023-12-18	2,030	2,030	2,000	2,024	35,700	2,024
2023-12-15	2,015	2,039	2,002	2,035	44,500	2,035
2023-12-14	2,016	2,048	2,001	2,015	36,400	2,015
2023-12-13	2,010	2,039	2,001	2,018	36,600	2,018
2023-12-12	2,038	2,046	1,998	2,007	24,100	2,007
2023-12-11	1,987	2,036	1,987	2,033	47,600	2,033
2023-12-08	1,974	2,017	1,974	1,980	58,100	1,980
2023-12-07	2,028	2,028	1,999	2,001	28,800	2,001
2023-12-06	2,037	2,062	2,033	2,054	39,300	2,054
2023-12-05	2,057	2,067	2,037	2,037	29,600	2,037
2023-12-04	2,050	2,074	2,046	2,062	15,400	2,062
2023-12-01	2,093	2,100	2,062	2,066	24,700	2,066
2023-11-30	2,108	2,111	2,087	2,093	21,800	2,093
2023-11-29	2,073	2,120	2,073	2,108	26,700	2,108
2023-11-28	2,072	2,094	2,064	2,091	20,000	2,091
2023-11-27	2,110	2,130	2,064	2,066	24,100	2,066
2023-11-24	2,106	2,123	2,089	2,111	32,200	2,111
2023-11-22	2,124	2,138	2,110	2,110	33,000	2,110
2023-11-21	2,084	2,132	2,083	2,121	77,900	2,121
2023-11-20	2,050	2,095	2,042	2,075	56,500	2,075
2023-11-17	2,050	2,063	2,031	2,051	72,400	2,051
2023-11-16	2,020	2,041	2,013	2,027	51,600	2,027
2023-11-15	2,040	2,048	2,010	2,029	84,000	2,029
2023-11-14	2,005	2,025	1,989	2,000	67,000	2,000
2023-11-13	2,036	2,036	1,994	1,999	17,900	1,999
2023-11-10	1,988	2,027	1,988	2,024	23,800	2,024
2023-11-09	2,018	2,033	2,003	2,019	21,200	2,019
2023-11-08	2,019	2,024	1,998	2,019	56,900	2,019
2023-11-07	2,030	2,046	2,000	2,000	27,800	2,000
2023-11-06	2,016	2,039	2,007	2,037	35,500	2,037
2023-11-02	1,977	2,006	1,977	2,006	53,800	2,006
2023-11-01	1,970	1,996	1,964	1,977	60,700	1,977
2023-10-31	1,942	1,964	1,926	1,955	69,700	1,955
2023-10-30	1,878	1,924	1,878	1,922	255,800	1,922
2023-10-27	1,840	1,878	1,837	1,878	99,000	1,878
2023-10-26	1,819	1,848	1,796	1,800	57,000	1,800
2023-10-25	1,850	1,867	1,831	1,844	59,300	1,844
2023-10-24	1,827	1,843	1,784	1,837	101,200	1,837
2023-10-23	1,852	1,867	1,833	1,851	71,300	1,851
2023-10-20	1,865	1,886	1,853	1,868	66,100	1,868
2023-10-19	1,876	1,900	1,869	1,875	89,600	1,875
2023-10-18	1,993	1,999	1,923	1,930	69,000	1,930
2023-10-17	1,983	2,004	1,971	1,993	80,400	1,993
2023-10-16	1,993	2,007	1,938	1,943	71,600	1,943
2023-10-13	2,050	2,050	2,023	2,026	55,500	2,026
2023-10-12	2,014	2,052	1,992	2,052	45,800	2,052
2023-10-11	2,014	2,034	1,995	2,014	49,800	2,014
2023-10-10	1,980	2,026	1,966	2,020	97,500	2,020
2023-10-06	2,020	2,068	1,979	1,980	163,200	1,980
2023-10-05	1,992	2,035	1,971	2,030	110,100	2,030
2023-10-04	1,994	2,003	1,960	1,974	91,900	1,974
2023-10-03	2,100	2,100	2,030	2,030	52,300	2,030
2023-10-02	2,120	2,151	2,088	2,090	65,300	2,090
2023-09-29	2,130	2,136	2,089	2,107	54,100	2,107
2023-09-28	2,106	2,149	2,087	2,122	65,500	2,122
2023-09-27	2,100	2,118	2,083	2,117	33,800	2,117
2023-09-26	2,124	2,134	2,109	2,113	27,800	2,113
2023-09-25	2,066	2,138	2,065	2,123	63,200	2,123
2023-09-22	2,050	2,083	2,044	2,066	37,100	2,066
2023-09-21	2,122	2,122	2,077	2,083	42,900	2,083
2023-09-20	2,171	2,187	2,135	2,140	60,800	2,140
2023-09-19	2,187	2,203	2,166	2,196	39,800	2,196
2023-09-15	2,164	2,192	2,146	2,185	69,600	2,185
2023-09-14	2,159	2,159	2,121	2,145	37,200	2,145
2023-09-13	2,150	2,175	2,138	2,143	40,800	2,143
2023-09-12	2,140	2,158	2,138	2,156	30,700	2,156
2023-09-11	2,130	2,142	2,122	2,141	40,700	2,141
2023-09-08	2,121	2,152	2,121	2,130	50,700	2,130
2023-09-07	2,181	2,181	2,138	2,143	56,100	2,143
2023-09-06	2,180	2,212	2,175	2,206	78,300	2,206
2023-09-05	2,182	2,193	2,164	2,173	74,300	2,173
2023-09-04	2,183	2,190	2,168	2,187	43,000	2,187
2023-09-01	2,177	2,182	2,160	2,182	42,600	2,182
2023-08-31	2,151	2,180	2,151	2,166	55,900	2,166
2023-08-30	2,166	2,166	2,132	2,134	60,600	2,134
2023-08-29	2,149	2,164	2,141	2,164	61,500	2,164
2023-08-28	2,116	2,154	2,106	2,149	79,200	2,149
2023-08-25	2,059	2,115	2,051	2,108	40,400	2,108
2023-08-24	2,100	2,115	2,083	2,083	45,000	2,083
2023-08-23	2,055	2,075	2,042	2,073	47,200	2,073
2023-08-22	2,093	2,097	2,051	2,055	70,300	2,055
2023-08-21	2,063	2,100	2,057	2,092	54,100	2,092
2023-08-18	2,023	2,073	2,016	2,057	63,900	2,057
2023-08-17	2,052	2,079	2,023	2,071	59,700	2,071
2023-08-16	2,123	2,123	2,072	2,072	81,200	2,072
2023-08-15	2,111	2,155	2,111	2,135	146,800	2,135
2023-08-14	2,035	2,103	2,035	2,093	146,500	2,093
2023-08-10	1,988	2,027	1,986	2,022	73,800	2,022
2023-08-09	1,967	1,992	1,952	1,988	42,400	1,988
2023-08-08	1,961	1,981	1,957	1,967	24,000	1,967
2023-08-07	1,931	1,964	1,924	1,961	26,900	1,961
2023-08-04	1,927	1,941	1,913	1,933	31,300	1,933
2023-08-03	1,945	1,949	1,927	1,928	60,400	1,928
2023-08-02	1,990	1,995	1,960	1,960	56,300	1,960
2023-08-01	2,022	2,030	1,985	2,000	55,400	2,000
2023-07-31	2,028	2,032	2,001	2,022	51,000	2,022
2023-07-28	2,016	2,018	1,965	1,991	66,600	1,991
2023-07-27	2,009	2,040	1,987	2,040	80,600	2,040
2023-07-26	1,966	1,973	1,946	1,948	43,400	1,948
2023-07-25	1,972	1,988	1,964	1,967	35,200	1,967
2023-07-24	1,980	1,991	1,969	1,972	43,900	1,972
2023-07-21	2,019	2,019	1,975	1,978	65,600	1,978
2023-07-20	2,077	2,077	2,016	2,016	79,100	2,016
2023-07-19	2,070	2,087	2,058	2,071	124,900	2,071
2023-07-18	2,027	2,062	2,017	2,060	110,300	2,060
2023-07-14	2,013	2,033	2,009	2,014	78,400	2,014
2023-07-13	1,928	2,032	1,922	2,026	143,400	2,026
2023-07-12	1,926	1,953	1,920	1,929	93,400	1,929
2023-07-11	1,988	1,988	1,921	1,921	90,800	1,921
2023-07-10	1,991	1,991	1,924	1,965	179,000	1,965
2023-07-07	1,950	2,083	1,905	2,018	532,200	2,018
2023-07-06	1,961	2,018	1,945	1,990	349,100	1,990
2023-07-05	1,980	1,981	1,945	1,960	119,000	1,960
2023-07-04	1,957	1,984	1,952	1,972	98,000	1,972
2023-07-03	1,983	1,996	1,948	1,957	109,900	1,957
2023-06-30	1,964	1,974	1,954	1,967	122,700	1,967
2023-06-29	1,953	1,997	1,953	1,995	82,400	1,995
2023-06-28	1,935	1,954	1,927	1,943	46,000	1,943
2023-06-27	1,945	1,947	1,903	1,916	85,400	1,916
2023-06-26	1,960	1,965	1,932	1,949	61,600	1,949
2023-06-23	2,012	2,012	1,951	1,967	113,900	1,967
2023-06-22	2,018	2,032	1,994	1,995	60,800	1,995
2023-06-21	2,034	2,039	2,008	2,018	65,200	2,018
2023-06-20	2,022	2,026	2,006	2,026	44,500	2,026
2023-06-19	2,047	2,047	2,012	2,040	53,100	2,040
2023-06-16	2,000	2,017	1,984	2,017	91,400	2,017
2023-06-15	2,000	2,005	1,978	1,978	73,700	1,978
2023-06-14	1,973	2,000	1,972	1,992	72,200	1,992
2023-06-13	1,996	2,000	1,971	1,972	54,200	1,972
2023-06-12	1,972	1,995	1,964	1,983	81,000	1,983
2023-06-09	1,952	1,979	1,936	1,943	111,600	1,943
2023-06-08	1,990	1,994	1,934	1,946	75,800	1,946
2023-06-07	2,020	2,041	1,987	1,990	85,800	1,990
2023-06-06	2,032	2,067	2,012	2,016	84,000	2,016
2023-06-05	2,031	2,062	2,025	2,051	138,800	2,051
2023-06-02	1,939	1,994	1,936	1,991	76,800	1,991
2023-06-01	1,911	1,933	1,901	1,918	77,200	1,918
2023-05-31	1,957	1,957	1,914	1,919	81,600	1,919
2023-05-30	1,983	1,997	1,948	1,986	61,400	1,986
2023-05-29	2,009	2,009	1,977	1,989	63,400	1,989
2023-05-26	2,022	2,028	1,993	1,993	66,400	1,993
2023-05-25	2,057	2,069	2,021	2,033	62,200	2,033
2023-05-24	2,063	2,096	2,039	2,057	83,500	2,057
2023-05-23	2,084	2,112	2,057	2,065	80,000	2,065
2023-05-22	2,098	2,100	2,061	2,081	43,600	2,081
2023-05-19	2,038	2,084	2,034	2,084	121,000	2,084
2023-05-18	2,060	2,078	2,026	2,038	82,300	2,038
2023-05-17	2,055	2,084	2,049	2,053	65,600	2,053
2023-05-16	2,099	2,106	2,063	2,070	68,700	2,070
2023-05-15	2,090	2,121	2,084	2,099	54,300	2,099
2023-05-12	2,102	2,102	2,080	2,096	59,600	2,096
2023-05-11	2,064	2,117	2,062	2,102	83,700	2,102
2023-05-10	2,061	2,067	2,035	2,061	75,800	2,061
2023-05-09	2,073	2,098	2,059	2,065	68,700	2,065
2023-05-08	2,055	2,088	2,055	2,087	65,100	2,087
2023-05-02	2,101	2,119	2,050	2,053	86,100	2,053
2023-05-01	2,143	2,147	2,111	2,119	46,200	2,119
2023-04-28	2,120	2,142	2,104	2,115	53,400	2,115
2023-04-27	2,091	2,102	2,082	2,094	62,300	2,094
2023-04-26	2,113	2,145	2,093	2,094	72,300	2,094
2023-04-25	2,090	2,138	2,090	2,132	70,300	2,132
2023-04-24	2,120	2,131	2,089	2,091	116,500	2,091
2023-04-21	2,180	2,182	2,125	2,128	118,200	2,128
2023-04-20	2,208	2,230	2,182	2,182	150,400	2,182
2023-04-19	2,260	2,301	2,228	2,255	140,200	2,255
2023-04-18	2,321	2,325	2,276	2,300	138,900	2,300
2023-04-17	2,299	2,306	2,284	2,295	63,100	2,295
2023-04-14	2,326	2,348	2,296	2,300	76,400	2,300
2023-04-13	2,329	2,347	2,301	2,343	81,100	2,343
2023-04-12	2,254	2,363	2,249	2,357	154,900	2,357
2023-04-11	2,285	2,317	2,224	2,254	132,700	2,254
2023-04-10	2,261	2,366	2,233	2,285	287,100	2,285
2023-04-07	2,360	2,420	2,209	2,214	574,000	2,214
2023-04-06	2,212	2,243	2,188	2,214	230,900	2,214
2023-04-05	2,205	2,226	2,189	2,212	119,000	2,212
2023-04-04	2,251	2,267	2,223	2,230	81,300	2,230
2023-04-03	2,333	2,333	2,263	2,271	62,200	2,271
2023-03-31	2,340	2,355	2,262	2,303	85,600	2,303
2023-03-30	2,286	2,330	2,284	2,326	60,800	2,326
2023-03-29	2,222	2,297	2,222	2,297	110,400	2,297
2023-03-28	2,230	2,235	2,216	2,216	43,700	2,216
2023-03-27	2,204	2,235	2,187	2,216	41,200	2,216
2023-03-24	2,146	2,214	2,127	2,209	51,000	2,209
2023-03-23	2,110	2,158	2,098	2,153	30,400	2,153
2023-03-22	2,132	2,155	2,118	2,143	46,200	2,143
2023-03-20	2,145	2,156	2,086	2,086	56,700	2,086
2023-03-17	2,121	2,167	2,119	2,160	33,800	2,160
2023-03-16	2,132	2,149	2,093	2,120	53,400	2,120
2023-03-15	2,188	2,216	2,158	2,195	46,900	2,195
2023-03-14	2,202	2,208	2,146	2,154	52,000	2,154
2023-03-13	2,255	2,255	2,190	2,234	43,700	2,234
2023-03-10	2,334	2,352	2,290	2,290	75,400	2,290
2023-03-09	2,353	2,374	2,343	2,366	50,900	2,366
2023-03-08	2,331	2,347	2,300	2,345	56,200	2,345
2023-03-07	2,278	2,335	2,270	2,331	90,400	2,331
2023-03-06	2,270	2,275	2,241	2,261	50,800	2,261
2023-03-03	2,249	2,259	2,238	2,257	48,600	2,257
2023-03-02	2,178	2,245	2,178	2,235	85,000	2,235
2023-03-01	2,200	2,200	2,170	2,195	36,600	2,195
2023-02-28	2,154	2,215	2,154	2,205	66,100	2,205
2023-02-27	2,189	2,220	2,166	2,183	72,700	2,183
2023-02-24	2,187	2,192	2,150	2,192	71,600	2,192
2023-02-22	2,182	2,198	2,160	2,187	56,400	2,187
2023-02-21	2,272	2,272	2,231	2,231	38,900	2,231
2023-02-20	2,283	2,283	2,262	2,268	31,400	2,268
2023-02-17	2,260	2,286	2,258	2,271	27,800	2,271
2023-02-16	2,270	2,292	2,268	2,289	50,200	2,289
2023-02-15	2,268	2,281	2,246	2,246	45,700	2,246
2023-02-14	2,252	2,275	2,235	2,268	75,200	2,268
2023-02-13	2,277	2,277	2,207	2,223	46,300	2,223
2023-02-10	2,250	2,290	2,221	2,258	109,500	2,258
2023-02-09	2,250	2,272	2,244	2,250	43,900	2,250
2023-02-08	2,278	2,279	2,234	2,273	47,600	2,273
2023-02-07	2,269	2,281	2,258	2,278	70,900	2,278
2023-02-06	2,249	2,277	2,205	2,270	113,000	2,270
2023-02-03	2,228	2,244	2,221	2,230	54,200	2,230
2023-02-02	2,195	2,226	2,192	2,218	94,900	2,218
2023-02-01	2,180	2,203	2,168	2,183	81,000	2,183
2023-01-31	2,180	2,181	2,136	2,180	60,600	2,180
2023-01-30	2,156	2,197	2,148	2,175	91,400	2,175
2023-01-27	2,189	2,201	2,137	2,154	79,200	2,154
2023-01-26	2,179	2,197	2,154	2,171	89,400	2,171
2023-01-25	2,179	2,200	2,150	2,177	130,000	2,177
2023-01-24	2,151	2,191	2,146	2,188	152,300	2,188
2023-01-23	2,132	2,145	2,112	2,135	84,400	2,135
2023-01-20	2,085	2,115	2,070	2,110	66,600	2,110
2023-01-19	2,055	2,088	2,035	2,070	78,200	2,070
2023-01-18	2,025	2,093	2,025	2,070	103,400	2,070
2023-01-17	1,981	2,025	1,970	2,022	87,300	2,022
2023-01-16	2,020	2,030	1,990	2,003	123,800	2,003
2023-01-13	2,006	2,099	2,006	2,045	192,500	2,045
2023-01-12	2,010	2,047	2,000	2,006	249,300	2,006
2023-01-11	1,931	1,971	1,924	1,970	135,300	1,970
2023-01-10	1,930	1,944	1,910	1,919	87,300	1,919
2023-01-06	1,883	1,933	1,869	1,921	82,000	1,921
2023-01-05	1,870	1,894	1,842	1,883	102,900	1,883
2023-01-04	1,923	1,923	1,865	1,865	97,900	1,865

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 [2023年度]

4763 (株)クリーク・アンド・リバー社の時系列データ [2023年度]