[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 
2017-10-231129.001135.001113.001122.00165200185721200
2017-10-201113.001133.001112.001118.00180900202407900
2017-10-191150.001150.001115.001121.00252800284424400
2017-10-181182.001182.001139.001143.00326800376822100
2017-10-171161.001191.001161.001172.00599700705705400
2017-10-161120.001170.001119.001162.00574600661199100
2017-10-131139.001139.001103.001114.00553900616973500
2017-10-121134.001143.001118.001125.00855100966513500
2017-10-111124.001128.001081.001086.00487900534558100
2017-10-101110.001124.001096.001116.00373200413854300
2017-10-061166.001166.001094.001102.0010012001117543500
2017-10-051179.001212.001158.001164.00788200926053700
2017-10-041185.001188.001162.001170.00359900423204100
2017-10-031176.001185.001157.001174.00373300436352000
2017-10-021200.001210.001169.001176.00518800615756300
2017-09-291225.001235.001183.001197.0010600001276562200
2017-09-281396.001398.001200.001201.0017182002157143000
2017-09-271400.001433.001354.001382.00585000808727200
2017-09-261342.001444.001339.001409.008176001144294700
2017-09-251312.001345.001312.001336.00241900322228500
2017-09-221314.001333.001267.001308.00384000497537900
2017-09-211315.001331.001283.001325.00389900510915500
2017-09-201304.001317.001271.001301.00346300449723800
2017-09-191245.001291.001243.001274.00363500461485500
2017-09-151189.001229.001189.001201.00141700170824400
2017-09-141230.001230.001187.001207.00175200211096300
2017-09-131235.001236.001205.001222.00117000142320300
2017-09-121200.001220.001193.001220.00111800135218500
2017-09-111200.001212.001181.001196.00138000164687500
2017-09-081183.001200.001171.001173.0094900112209700
2017-09-071195.001210.001177.001189.00132900158317900
2017-09-061159.001199.001155.001183.00209900247182300
2017-09-051230.001230.001150.001177.00244300290264300
2017-09-041267.001275.001217.001230.00298800369486100
2017-09-011282.001287.001268.001280.00150000191556300
2017-08-311314.001314.001274.001292.00162500209027000
2017-08-301366.001367.001277.001304.00376000491459200
2017-08-291315.001354.001306.001354.00208600278115400
2017-08-281319.001334.001313.001323.0093500123655800
2017-08-251322.001336.001295.001305.00118900155428400
2017-08-241285.001360.001285.001324.00259200345503800
2017-08-231325.001326.001284.001289.00132600172866100
2017-08-221277.001304.001271.001300.00101200130919300
2017-08-211255.001292.001249.001275.00204700260715200
2017-08-181261.001279.001239.001245.00107100134445700
2017-08-171306.001336.001275.001286.00104300135114800
2017-08-161266.001312.001265.001295.0099100128704300
2017-08-151276.001289.001258.001269.007720098141800
2017-08-141246.001257.001226.001250.0091100113439400
2017-08-101258.001294.001239.001261.0089200112145600
2017-08-091300.001329.001262.001272.00204900262801700
2017-08-081332.001336.001284.001320.00209700274741200
2017-08-071300.001340.001288.001332.00254500336100200
2017-08-041262.001320.001257.001286.00145700187924600
2017-08-031281.001287.001229.001280.00255700322316900
2017-08-021305.001333.001266.001299.00372000480744000
2017-08-011375.001375.001256.001304.00445400580682300
2017-07-311400.001400.001341.001364.00313100427254800
2017-07-281425.001438.001401.001409.00191500270285100
2017-07-271418.001440.001405.001415.00159500226109900
2017-07-261441.001462.001409.001431.00222900319610700
2017-07-251472.001472.001429.001435.00235500341217700
2017-07-241489.001489.001415.001431.00373100536108400
2017-07-211519.001536.001461.001488.00306200458181500
2017-07-201448.001538.001402.001504.009469001396286100
2017-07-191361.001478.001360.001458.00690100997828400
2017-07-181365.001395.001345.001364.00181700248299800
2017-07-141344.001397.001336.001369.00261300356940200
2017-07-131365.001383.001332.001363.00266600362047300
2017-07-121418.001448.001340.001344.00623700860506300
2017-07-111397.001474.001364.001453.008797001251974500
2017-07-101266.001483.001261.001400.0020812002899470800
2017-07-071240.001328.001205.001236.0018556002338667400
2017-07-061020.001276.001008.001210.0024884002893009300
2017-07-051020.001022.001004.001022.00120700122780300
2017-07-041022.001022.00999.001011.00154100155281800
2017-07-031013.001033.001007.001023.00146700149564300
2017-06-301001.001016.00990.001016.00180200180894800
2017-06-291004.001025.00998.001020.009800099135100
2017-06-281016.001029.00998.001000.00187800189458700
2017-06-271012.001022.001002.001020.008180082804300
2017-06-261010.001024.001010.001017.006480065918400
2017-06-231042.001044.001004.001013.00172800177192200
2017-06-221024.001046.001021.001039.008490087940500
2017-06-211040.001058.001025.001029.008680090459400
2017-06-201040.001057.001033.001048.00167800175916000
2017-06-191005.001045.001005.001035.00188300194098400
2017-06-161019.001028.00997.001005.00119200120174600
2017-06-151011.001029.001004.001014.007220073224600
2017-06-141030.001051.001010.001023.00176500181804000
2017-06-131001.001030.001001.001027.007690078500100
2017-06-121048.001048.001004.001007.00163300166086900
2017-06-091022.001045.001019.001036.00163900169549200
2017-06-081028.001038.001013.001019.00140500144117400
2017-06-071030.001036.001007.001011.009370095192700
2017-06-061035.001045.00993.001030.00296800303739000
2017-06-051005.001036.00999.001025.00210000215092400
2017-06-021065.001069.001008.001013.00307700316882100
2017-06-01977.001057.00976.001057.00542400558738400
2017-05-31962.00976.00947.00974.00227200219043400
2017-05-30943.00968.00940.00966.0010040095898900
2017-05-29953.00958.00945.00948.009840093583700
2017-05-26980.00980.00951.00953.00162700156509200
2017-05-25979.00991.00973.00976.00105900103736700
2017-05-24975.00983.00969.00975.009540093095100
2017-05-23978.00982.00962.00975.00109500106486300
2017-05-22971.00979.00957.00978.009460091597600
2017-05-19980.00986.00962.00970.009530092580800
2017-05-18980.00994.00969.00984.006960068282100
2017-05-171001.001015.00997.001001.005920059413900
2017-05-161002.001010.00986.001006.009410094113400
2017-05-151007.001007.00992.001005.005520055310300
2017-05-121014.001015.00996.001007.006850068840700
2017-05-111017.001029.001012.001021.007420075799600
2017-05-101031.001031.001003.001009.008680087984000
2017-05-091002.001035.001002.001023.00138300141477500
2017-05-08997.001009.00980.001006.00154400154415400
2017-05-02972.00984.00962.00975.00109800106704700
2017-05-01976.00994.00967.00972.008790085849200
2017-04-28995.001002.00971.00985.009190090502900
2017-04-27985.001010.00967.00980.00270300266920900
2017-04-26970.001002.00964.00977.00151800149712100
2017-04-25955.00977.00945.00962.00139000133757500
2017-04-24991.001013.00949.00951.00250400245098500
2017-04-21933.001007.00921.00991.00392500384395100
2017-04-20933.00950.00930.00932.009980093669800
2017-04-19923.00955.00921.00932.00133700125673800
2017-04-18929.00939.00905.00926.00136300125628500
2017-04-17854.00917.00854.00910.00121800109824000
2017-04-14888.00905.00869.00869.0010830095627700
2017-04-13850.00902.00837.00897.00208300182784600
2017-04-12896.00902.00860.00874.00259000227949900
2017-04-11949.00951.00902.00913.00213500197105100
2017-04-10911.00953.00910.00949.00215000200671800
2017-04-07930.00939.00890.00904.00296500269660800
2017-04-06995.00996.00912.00941.00366700350293200
2017-04-05986.001003.00955.00991.00154800151451600
2017-04-041006.001020.00951.00971.00190300187155600
2017-04-03980.001017.00979.001006.00166100166879700
2017-03-311008.001008.00984.00985.009630096075800
2017-03-301004.001011.00992.00999.009580095808500
2017-03-291010.001015.00992.001004.00114100114681500
2017-03-28968.00999.00964.00999.009290091980600
2017-03-27965.00981.00958.00964.007670074203200
2017-03-24958.00978.00941.00964.008030077373200
2017-03-23951.00965.00937.00950.009040085717000
2017-03-22955.00969.00951.00962.007960076319000
2017-03-21960.00986.00955.00981.00136500132874900
2017-03-17995.001000.00962.00973.00270900265267000
2017-03-16992.001007.00988.001003.005890058830100
2017-03-151012.001030.00994.00997.00104800105330700
2017-03-141038.001038.001010.001017.008750089369700
2017-03-131055.001084.001031.001032.00218100230441900
2017-03-101040.001056.001027.001053.00125100130496300
2017-03-091023.001052.001017.001024.00169400175660900
2017-03-081005.001024.001002.001015.006310063925800
2017-03-071006.001024.00993.001006.00132900133889100
2017-03-061022.001030.001005.001006.00211200214306300
2017-03-03992.001144.00992.001048.00728100777310400
2017-03-021005.001017.00991.00994.00116800117223600
2017-03-01991.00999.00962.00988.00239800234531700
2017-02-281022.001024.00992.001002.00222200223034200
2017-02-271077.001077.00987.001025.00289300296652800
2017-02-241083.001090.001068.001073.008720093978400
2017-02-231089.001100.001078.001089.007540082001600
2017-02-221095.001097.001086.001091.007050076956200
2017-02-211085.001095.001078.001092.009150099540800
2017-02-201098.001099.001074.001085.00130500141292500
2017-02-171100.001106.001076.001098.0094900103803200
2017-02-161101.001113.001064.001104.00168600184843400
2017-02-151115.001124.001090.001095.00180200198721700
2017-02-141110.001117.001074.001091.00161900176719000
2017-02-131125.001156.001097.001107.00307700344997700
2017-02-101100.001115.001071.001100.00169600185045800
2017-02-091113.001128.001083.001098.00324100358722600
2017-02-081060.001129.001045.001110.00611400667028400
2017-02-071040.001046.001014.001036.00209500216225400
2017-02-06988.001035.00982.001030.00211800214500500
2017-02-031007.001014.00975.00987.00174400172231800
2017-02-021020.001029.00990.00996.00145800146378500
2017-02-011019.001023.00984.001014.00233900235051800
2017-01-311027.001041.001021.001032.00136200140199000
2017-01-301024.001062.001016.001048.00200600209589200
2017-01-271055.001058.001007.001025.00358000365226800
2017-01-261086.001088.001027.001056.00353300373408800
2017-01-251065.001076.001045.001066.00272600289857500
2017-01-24991.001070.00991.001044.00593100614727400
2017-01-23943.001013.00923.00989.00580900566971900
2017-01-20923.00941.00917.00928.00113300105312100
2017-01-19959.00969.00916.00926.00275400259192500
2017-01-18928.00956.00902.00951.00299800280183100
2017-01-17909.00926.00895.00922.00259800237228700
2017-01-16921.00943.00894.00912.00393800360070800
2017-01-13960.00960.00917.00926.00683600641329300
2017-01-12906.001019.00887.00984.0011692001112918000
2017-01-11928.00933.00896.00901.00192200175296500
2017-01-10901.00928.00900.00918.00276200252303400
2017-01-06910.00935.00890.00909.00337200306279600
2017-01-05915.00955.00888.00931.00568600524919600
2017-01-04841.00966.00836.00933.00805300730604800
2016-12-30848.00862.00837.00840.00360000305813700
2016-12-29817.00837.00811.00819.00236900194280100
2016-12-28805.00842.00805.00831.00455400375580000
2016-12-27792.00806.00777.00802.00623600496179900
2016-12-26753.00791.00752.00780.00282700219897000
2016-12-22758.00768.00750.00753.009870074585000
2016-12-21763.00776.00749.00762.00236000180192600
2016-12-20731.00755.00729.00746.00249900186253200
2016-12-19720.00727.00715.00726.008530061475800
2016-12-16728.00732.00715.00720.0012020086724700
2016-12-15712.00735.00706.00728.00153400110339000
2016-12-14716.00721.00706.00707.007600054089200
2016-12-13707.00716.00703.00716.004890034758000
2016-12-12714.00735.00705.00719.00154200111026800
2016-12-09697.00714.00694.00714.0013460095072100
2016-12-08695.00697.00682.00697.007250050120200
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

   ※ 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