[4763 東証1部] クリーク・アンド・リバー社 日足 時系列データ

[4763 東証1部] クリーク・アンド・リバー社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07686.00696.00681.00689.0010740073825500
2016-12-06689.00691.00678.00681.008540058278400
2016-12-05693.00695.00670.00684.0014310097563500
2016-12-02715.00720.00685.00704.00317400222562400
2016-12-01726.00734.00707.00730.00288900208221400
2016-11-30721.00730.00709.00718.0010680076591900
2016-11-29707.00742.00704.00731.00402800292645800
2016-11-28702.00712.00696.00705.0010080070833000
2016-11-25725.00729.00700.00708.0011640083163200
2016-11-24735.00742.00718.00721.0013450097798300
2016-11-22714.00732.00710.00730.00193400139809400
2016-11-21705.00727.00698.00720.00166900119585700
2016-11-18716.00716.00696.00705.008790062118400
2016-11-17707.00719.00699.00704.0012270086791300
2016-11-16678.00720.00675.00715.00178400125787900
2016-11-15683.00685.00671.00678.004880032997300
2016-11-14678.00694.00670.00689.005050034624100
2016-11-11712.00715.00676.00685.00145200100125200
2016-11-10704.00722.00699.00710.0012790090961400
2016-11-09718.00719.00654.00671.00253100171504500
2016-11-08720.00725.00709.00717.007190051587700
2016-11-07701.00721.00701.00716.007160050981100
2016-11-04699.00701.00682.00691.0012880089099800
2016-11-02738.00738.00712.00714.0013770099448000
2016-11-01747.00749.00736.00742.007230053531600
2016-10-31747.00758.00745.00752.005840043802800
2016-10-28768.00769.00744.00755.00209300157313400
2016-10-27775.00778.00763.00768.008500065378200
2016-10-26758.00776.00756.00775.0010050077391000
2016-10-25791.00794.00757.00762.00180800138909000
2016-10-24790.00799.00782.00788.00144400114338700
2016-10-21783.00811.00782.00786.00355400282073900
2016-10-20801.00803.00775.00785.00210400165800100
2016-10-19755.00804.00755.00798.00375600295064700
2016-10-18766.00767.00741.00754.00242900182846100
2016-10-17758.00775.00751.00767.00239800183024100
2016-10-14756.00765.00739.00743.00148800111544000
2016-10-13741.00753.00731.00744.00152500113245200
2016-10-12772.00778.00739.00741.00265200200451900
2016-10-11780.00795.00777.00780.00166500130612900
2016-10-07787.00801.00762.00770.00542000420626300
2016-10-06798.00820.00781.00812.00389600312223900
2016-10-05814.00826.00803.00808.00175500143273800
2016-10-04808.00830.00803.00818.00144200118137900
2016-10-03807.00833.00806.00812.00277800226873200
2016-09-30816.00836.00804.00816.00408900334792500
2016-09-29850.00854.00811.00839.001009800843554200
2016-09-28810.00854.00809.00847.00504800421955400
2016-09-27802.00821.00789.00816.00237200191197800
2016-09-26816.00829.00808.00810.00209700171129900
2016-09-23784.00825.00784.00816.00239700194772800
2016-09-21790.00802.00780.00791.0011570091553700
2016-09-20780.00812.00770.00788.00204400162409800
2016-09-16778.00782.00756.00775.00228500175835900
2016-09-15799.00813.00772.00778.00229700181473200
2016-09-14854.00862.00787.00803.00578300476917900
2016-09-13794.00845.00789.00840.00648700536109100
2016-09-12790.00807.00781.00784.00224300177714500
2016-09-09793.00811.00791.00801.00223900179486700
2016-09-08817.00817.00791.00799.00282400225886700
2016-09-07805.00817.00784.00816.00430900347206500
2016-09-06834.00834.00795.00805.00356600287803700
2016-09-05795.00830.00786.00815.00518300418509700
2016-09-02819.00824.00786.00800.00566900456382200
2016-09-01780.00840.00776.00830.00951700772492400
2016-08-31820.00825.00742.00766.00936300729285800
2016-08-30725.00820.00716.00779.0014681001138603100
2016-08-29725.00735.00700.00714.00433400311617500
2016-08-26701.00728.00672.00725.00530600372185500
2016-08-25708.00739.00688.00704.0016327001161763100
2016-08-24635.00662.00635.00648.00271200176270800
2016-08-23635.00656.00622.00634.00228100145220300
2016-08-22683.00683.00631.00642.00387300254009500
2016-08-19622.00686.00613.00644.00657600429537500
2016-08-18650.00662.00625.00632.00176700113194200
2016-08-17646.00674.00646.00658.0014690096652200
2016-08-16662.00671.00644.00656.00289200190165800
2016-08-15700.00709.00659.00666.00309000210445300
2016-08-12660.00693.00651.00693.00266100180056500
2016-08-10666.00699.00656.00666.00390900264940300
2016-08-09674.00678.00650.00656.00271000179278600
2016-08-08709.00715.00671.00674.00652300453280300
2016-08-05660.00703.00647.00689.001402800949029500
2016-08-04613.00645.00610.00645.00355100222213900
2016-08-03636.00637.00603.00605.00271900168302900
2016-08-02646.00665.00627.00643.00663100429802500
2016-08-01569.00660.00568.00637.00767300477501800
2016-07-29564.00577.00532.00572.0014680081548400
2016-07-28569.00577.00561.00565.009210052310500
2016-07-27586.00586.00566.00567.0011540066303100
2016-07-26591.00595.00572.00576.00173500100852900
2016-07-25601.00618.00587.00601.00197000118743500
2016-07-22584.00617.00571.00617.00263500157967000
2016-07-21592.00602.00571.00594.0015240090248200
2016-07-20560.00586.00555.00582.0015990091136300
2016-07-19578.00585.00551.00564.00271900154061400
2016-07-15618.00624.00590.00598.00277500167696500
2016-07-14590.00629.00578.00618.00486700292612400
2016-07-13612.00637.00592.00600.00663000405638100
2016-07-12565.00635.00550.00613.00631100374748700
2016-07-11579.00585.00544.00556.00584900328100600
2016-07-08541.00611.00535.00562.0020114001163972900
2016-07-07590.00603.00498.00511.001020600553982400
2016-07-06566.00598.00542.00598.00398500229714500
2016-07-05550.00570.00532.00566.00226500124213000
2016-07-04555.00604.00537.00562.00383900220651500
2016-07-01569.00585.00528.00546.00389300215849700
2016-06-30508.00565.00505.00559.00405600217464500
2016-06-29510.00514.00495.00503.0012330061942800
2016-06-28481.00510.00469.00507.00268500132496400
2016-06-27442.00497.00425.00491.00285200132086200
2016-06-24458.00468.00408.00418.00262500114468100
2016-06-23455.00467.00454.00464.005240024085800
2016-06-22454.00476.00446.00459.0012030055109400
2016-06-21455.00466.00451.00452.0012430056747600
2016-06-20484.00495.00466.00468.0010400049760800
2016-06-17444.00480.00442.00476.0015520071076400
2016-06-16476.00482.00441.00444.00313500144898200
2016-06-15459.00522.00441.00510.00499300247775500
2016-06-14460.00505.00445.00452.00307000145472200
2016-06-13473.00474.00459.00459.004520021016000
2016-06-10478.00485.00474.00476.003590017205700
2016-06-09481.00483.00479.00480.00144006919100
2016-06-08493.00493.00476.00480.003640017496400
2016-06-07484.00492.00482.00487.00147007149700
2016-06-06490.00491.00479.00484.003840018610400
2016-06-03485.00498.00485.00498.0094004627600
2016-06-02493.00506.00485.00485.003640017880900
2016-06-01491.00497.00491.00493.002320011440500
2016-05-31501.00504.00496.00500.00162008087200
2016-05-30495.00507.00490.00504.003160015720800
2016-05-27504.00507.00495.00495.003220016109600
2016-05-26509.00518.00503.00510.007910040456300
2016-05-25509.00518.00506.00513.007180036785800
2016-05-24503.00508.00500.00506.003630018351800
2016-05-23499.00504.00494.00503.003580017871400
2016-05-20492.00506.00490.00500.004870024347400
2016-05-19483.00495.00483.00495.006150030077500
2016-05-18470.00484.00469.00478.004670022224500
2016-05-17473.00482.00462.00476.0010800051015400
2016-05-16508.00509.00467.00479.0015150073351500
2016-05-13500.00517.00500.00510.007150036425300
2016-05-12501.00508.00490.00503.008980044859500
2016-05-11516.00525.00508.00508.005670029222400
2016-05-10530.00538.00508.00515.0016040083622600
2016-05-09501.00518.00498.00514.0014700074866900
2016-05-06501.00502.00491.00496.003550017675300
2016-05-02491.00503.00481.00498.006660032849200
2016-04-28509.00513.00496.00506.009490048018100
2016-04-27480.00508.00475.00501.0013680067574800
2016-04-26502.00510.00462.00472.0015400074035000
2016-04-25500.00516.00496.00505.0016930086094200
2016-04-22490.00500.00490.00495.009330046160100
2016-04-21481.00490.00476.00489.008970043456600
2016-04-20483.00484.00473.00475.003720017807900
2016-04-19465.00478.00460.00475.005960028164100
2016-04-18466.00466.00457.00457.004110018925700
2016-04-15469.00469.00462.00465.002300010731300
2016-04-14463.00466.00457.00461.008190037747000
2016-04-13443.00447.00434.00447.004380019276300
2016-04-12433.00443.00433.00435.007170031309000
2016-04-11460.00460.00433.00435.0015180067801900
2016-04-08483.00483.00445.00468.0018210084351300
2016-04-07480.00517.00480.00499.00472100235762100
2016-04-06453.00477.00453.00477.00215009974000
2016-04-05472.00479.00458.00459.006240029012100
2016-04-04491.00492.00476.00480.003650017694300
2016-04-01507.00514.00483.00484.0011970059029400
2016-03-31503.00517.00490.00517.0010790054456200
2016-03-30468.00509.00468.00508.0012450061699000
2016-03-29452.00468.00452.00467.002200010163200
2016-03-28461.00461.00452.00456.0088004014300
2016-03-25464.00465.00448.00458.004690021351800
2016-03-24461.00465.00456.00458.00135006202400
2016-03-23456.00470.00452.00468.002770012826600
2016-03-22463.00465.00451.00455.002280010441500
2016-03-18454.00467.00452.00460.002780012693600
2016-03-17442.00462.00441.00460.006850030878900
2016-03-16432.00444.00432.00437.002950012886000
2016-03-15437.00446.00435.00437.002930012904100
2016-03-14434.00447.00430.00433.004480019596400
2016-03-11422.00431.00421.00426.00228009724000
2016-03-10421.00432.00417.00432.004860020668600
2016-03-09424.00430.00410.00413.005590023194100
2016-03-08433.00434.00413.00423.008870037408900
2016-03-07441.00450.00431.00435.006300027532200
2016-03-04415.00445.00415.00437.0013360057237700
2016-03-03409.00419.00409.00417.0010560043710800
2016-03-02409.00414.00404.00408.008300033933300
2016-03-01409.00409.00403.00404.006390025904100
2016-02-29409.00417.00403.00414.008730035809000
2016-02-26414.00414.00403.00409.005000020427600
2016-02-25418.00418.00404.00409.004640019170500
2016-02-24408.00419.00406.00410.003620014818400
2016-02-23409.00422.00405.00409.007530031017300
2016-02-22418.00427.00403.00409.007780032166600
2016-02-19401.00421.00395.00399.004490018147700
2016-02-18407.00419.00406.00406.004670019195200
2016-02-17394.00415.00393.00406.006070024551100
2016-02-16387.00389.00372.00389.004550017461500
2016-02-15381.00384.00364.00379.006640024887500
2016-02-12355.00380.00350.00354.0015230054949700
2016-02-10426.00427.00399.00403.009690039357700
2016-02-09435.00438.00407.00425.008300034788700
2016-02-08457.00460.00420.00448.006660029668900
2016-02-05467.00475.00453.00458.003940018228100
2016-02-04490.00500.00475.00475.005000024119100
2016-02-03500.00509.00493.00500.006160030835100
2016-02-02503.00513.00498.00504.006340031972900
2016-02-01503.00509.00496.00498.005430027192800
2016-01-29495.00510.00481.00495.007800038420000
2016-01-28481.00495.00481.00489.003970019299000
2016-01-27487.00490.00475.00486.003650017636400
2016-01-26474.00483.00465.00471.002900013730000
2016-01-25471.00490.00465.00474.005910028083300
2016-01-22480.00480.00467.00473.004860022970700
2016-01-21456.00489.00443.00448.0014830069899800
2016-01-20483.00490.00444.00448.009330042872700
2016-01-19481.00500.00479.00485.004490021800900
2016-01-18480.00497.00471.00480.007150034432300
2016-01-15505.00529.00493.00500.0011450058993400
2016-01-14500.00522.00483.00507.0013220065635100
2016-01-13518.00524.00512.00516.008110042046500
2016-01-12536.00549.00474.00518.00253000129464600
2016-01-08541.00580.00516.00555.00285000155585400
2016-01-07602.00630.00542.00570.00360200203796100
2016-01-06667.00669.00610.00612.00257000162533100
2016-01-05632.00668.00620.00667.00374900245089700
2016-01-04600.00630.00600.00625.0014740090943300
2015-12-30587.00600.00587.00596.004950029325700
2015-12-29588.00593.00580.00590.005280030932300
2015-12-28606.00617.00592.00597.007880047501900
2015-12-25595.00606.00590.00603.0011350067624200
2015-12-24597.00597.00570.00580.0010640061802800
2015-12-22581.00611.00573.00578.0010960064390900
2015-12-21588.00595.00526.00571.00337500188774200
2015-12-18613.00619.00597.00598.008080048845200
2015-12-17595.00623.00585.00603.0014130085054600
2015-12-16629.00629.00585.00590.0012440074877200
2015-12-15651.00659.00583.00600.00260800162925200
2015-12-14650.00669.00630.00664.00351400228261100
2015-12-11695.00695.00633.00660.00500300329715000
2015-12-10628.00696.00628.00680.001105500735512000
2015-12-09601.00608.00591.00603.006970041852900
2015-12-08600.00609.00584.00588.005430032310600
2015-12-07584.00604.00580.00592.006940040952900
2015-12-04588.00589.00573.00578.004300024906600
2015-12-03604.00605.00588.00589.005860034810600
2015-12-02612.00626.00606.00609.007930048628300
2015-12-01591.00627.00590.00618.0014870090485100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog