[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 
2017-06-261010.001024.001010.001017.006480065918400
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
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

   ※ 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