3607 (株)クラウディアホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,740 | 1,750 | 1,650 | 1,650 | 7,200 | 825 |
| 2005-12-29 | 1,619 | 1,770 | 1,619 | 1,720 | 15,800 | 860 |
| 2005-12-28 | 1,600 | 1,601 | 1,590 | 1,600 | 9,800 | 800 |
| 2005-12-27 | 1,595 | 1,606 | 1,580 | 1,606 | 7,900 | 803 |
| 2005-12-26 | 1,585 | 1,600 | 1,580 | 1,600 | 16,600 | 800 |
| 2005-12-22 | 1,550 | 1,550 | 1,525 | 1,525 | 5,300 | 762.50 |
| 2005-12-21 | 1,540 | 1,550 | 1,520 | 1,545 | 5,800 | 772.50 |
| 2005-12-20 | 1,512 | 1,540 | 1,500 | 1,520 | 18,000 | 760 |
| 2005-12-19 | 1,480 | 1,500 | 1,480 | 1,480 | 12,400 | 740 |
| 2005-12-16 | 1,480 | 1,492 | 1,460 | 1,479 | 12,900 | 739.50 |
| 2005-12-15 | 1,488 | 1,495 | 1,453 | 1,483 | 5,300 | 741.50 |
| 2005-12-14 | 1,426 | 1,480 | 1,422 | 1,480 | 7,200 | 740 |
| 2005-12-13 | 1,418 | 1,490 | 1,418 | 1,457 | 11,000 | 728.50 |
| 2005-12-12 | 1,513 | 1,513 | 1,478 | 1,478 | 7,800 | 739 |
| 2005-12-09 | 1,480 | 1,495 | 1,475 | 1,493 | 15,600 | 746.50 |
| 2005-12-08 | 1,490 | 1,490 | 1,425 | 1,450 | 45,900 | 725 |
| 2005-12-07 | 1,495 | 1,498 | 1,478 | 1,495 | 9,900 | 747.50 |
| 2005-12-06 | 1,381 | 1,490 | 1,381 | 1,478 | 20,100 | 739 |
| 2005-12-05 | 1,351 | 1,380 | 1,350 | 1,375 | 12,300 | 687.50 |
| 2005-12-02 | 1,325 | 1,345 | 1,320 | 1,320 | 14,600 | 660 |
| 2005-12-01 | 1,350 | 1,351 | 1,318 | 1,320 | 8,300 | 660 |
| 2005-11-30 | 1,370 | 1,370 | 1,350 | 1,350 | 8,400 | 675 |
| 2005-11-29 | 1,364 | 1,364 | 1,359 | 1,360 | 7,900 | 680 |
| 2005-11-28 | 1,371 | 1,371 | 1,360 | 1,364 | 14,200 | 682 |
| 2005-11-25 | 1,378 | 1,400 | 1,371 | 1,371 | 2,300 | 685.50 |
| 2005-11-24 | 1,403 | 1,420 | 1,392 | 1,393 | 3,900 | 696.50 |
| 2005-11-22 | 1,455 | 1,455 | 1,420 | 1,420 | 4,800 | 710 |
| 2005-11-21 | 1,454 | 1,455 | 1,430 | 1,430 | 4,400 | 715 |
| 2005-11-18 | 1,413 | 1,450 | 1,413 | 1,425 | 2,700 | 712.50 |
| 2005-11-17 | 1,498 | 1,498 | 1,470 | 1,471 | 7,100 | 735.50 |
| 2005-11-16 | 1,440 | 1,490 | 1,421 | 1,480 | 2,900 | 740 |
| 2005-11-15 | 1,396 | 1,420 | 1,391 | 1,420 | 7,600 | 710 |
| 2005-11-14 | 1,565 | 1,565 | 1,451 | 1,494 | 10,900 | 747 |
| 2005-11-11 | 1,472 | 1,515 | 1,472 | 1,485 | 8,600 | 742.50 |
| 2005-11-10 | 1,448 | 1,487 | 1,448 | 1,470 | 9,500 | 735 |
| 2005-11-09 | 1,415 | 1,437 | 1,410 | 1,437 | 5,100 | 718.50 |
| 2005-11-08 | 1,400 | 1,425 | 1,390 | 1,415 | 2,300 | 707.50 |
| 2005-11-07 | 1,425 | 1,442 | 1,390 | 1,390 | 2,600 | 695 |
| 2005-11-04 | 1,366 | 1,380 | 1,366 | 1,375 | 2,600 | 687.50 |
| 2005-11-02 | 1,369 | 1,370 | 1,360 | 1,360 | 3,200 | 680 |
| 2005-11-01 | 1,380 | 1,380 | 1,370 | 1,370 | 4,300 | 685 |
| 2005-10-31 | 1,398 | 1,398 | 1,382 | 1,384 | 4,700 | 692 |
| 2005-10-28 | 1,358 | 1,395 | 1,358 | 1,361 | 8,000 | 680.50 |
| 2005-10-27 | 1,384 | 1,409 | 1,351 | 1,405 | 8,700 | 702.50 |
| 2005-10-26 | 1,380 | 1,420 | 1,380 | 1,419 | 1,200 | 709.50 |
| 2005-10-25 | 1,460 | 1,460 | 1,400 | 1,420 | 3,900 | 710 |
| 2005-10-24 | 1,493 | 1,520 | 1,461 | 1,461 | 3,700 | 730.50 |
| 2005-10-21 | 1,493 | 1,500 | 1,483 | 1,493 | 2,900 | 746.50 |
| 2005-10-20 | 1,550 | 1,550 | 1,480 | 1,492 | 10,200 | 746 |
| 2005-10-19 | 1,500 | 1,544 | 1,490 | 1,544 | 14,800 | 772 |
| 2005-10-18 | 1,494 | 1,530 | 1,480 | 1,513 | 22,300 | 756.50 |
| 2005-10-17 | 1,450 | 1,495 | 1,430 | 1,484 | 28,600 | 742 |
| 2005-10-14 | 1,300 | 1,355 | 1,295 | 1,350 | 28,000 | 675 |
| 2005-10-13 | 1,300 | 1,300 | 1,282 | 1,283 | 10,700 | 641.50 |
| 2005-10-12 | 1,290 | 1,295 | 1,270 | 1,295 | 7,300 | 647.50 |
| 2005-10-11 | 1,345 | 1,345 | 1,265 | 1,298 | 41,800 | 649 |
| 2005-10-07 | 1,134 | 1,163 | 1,130 | 1,145 | 7,800 | 572.50 |
| 2005-10-06 | 1,140 | 1,140 | 1,132 | 1,132 | 5,900 | 566 |
| 2005-10-05 | 1,160 | 1,160 | 1,132 | 1,137 | 3,500 | 568.50 |
| 2005-10-04 | 1,127 | 1,155 | 1,127 | 1,140 | 5,200 | 570 |
| 2005-10-03 | 1,188 | 1,199 | 1,119 | 1,119 | 12,300 | 559.50 |
| 2005-09-30 | 1,245 | 1,245 | 1,190 | 1,208 | 9,000 | 604 |
| 2005-09-29 | 1,220 | 1,235 | 1,217 | 1,225 | 4,000 | 612.50 |
| 2005-09-28 | 1,226 | 1,243 | 1,217 | 1,218 | 4,200 | 609 |
| 2005-09-27 | 1,232 | 1,252 | 1,222 | 1,230 | 4,400 | 615 |
| 2005-09-26 | 1,259 | 1,259 | 1,226 | 1,252 | 1,000 | 626 |
| 2005-09-22 | 1,222 | 1,255 | 1,220 | 1,255 | 2,000 | 627.50 |
| 2005-09-21 | 1,250 | 1,250 | 1,235 | 1,235 | 2,600 | 617.50 |
| 2005-09-20 | 1,291 | 1,291 | 1,252 | 1,254 | 2,300 | 627 |
| 2005-09-16 | 1,270 | 1,277 | 1,240 | 1,271 | 3,200 | 635.50 |
| 2005-09-15 | 1,281 | 1,281 | 1,271 | 1,280 | 2,600 | 640 |
| 2005-09-14 | 1,320 | 1,324 | 1,301 | 1,301 | 1,800 | 650.50 |
| 2005-09-13 | 1,310 | 1,335 | 1,310 | 1,325 | 7,500 | 662.50 |
| 2005-09-12 | 1,315 | 1,335 | 1,306 | 1,310 | 3,400 | 655 |
| 2005-09-09 | 1,330 | 1,339 | 1,314 | 1,315 | 5,500 | 657.50 |
| 2005-09-08 | 1,320 | 1,340 | 1,316 | 1,319 | 6,200 | 659.50 |
| 2005-09-07 | 1,280 | 1,290 | 1,250 | 1,286 | 4,200 | 643 |
| 2005-09-06 | 1,275 | 1,275 | 1,270 | 1,275 | 1,800 | 637.50 |
| 2005-09-05 | 1,280 | 1,280 | 1,250 | 1,275 | 2,600 | 637.50 |
| 2005-09-02 | 1,286 | 1,286 | 1,234 | 1,257 | 8,800 | 628.50 |
| 2005-09-01 | 1,263 | 1,338 | 1,257 | 1,270 | 23,700 | 635 |
| 2005-08-31 | 1,268 | 1,268 | 1,248 | 1,248 | 1,800 | 624 |
| 2005-08-30 | 1,227 | 1,235 | 1,218 | 1,235 | 1,100 | 617.50 |
| 2005-08-29 | 1,218 | 1,230 | 1,217 | 1,227 | 1,100 | 613.50 |
| 2005-08-26 | 1,234 | 1,234 | 1,217 | 1,217 | 2,300 | 608.50 |
| 2005-08-25 | 1,258 | 1,258 | 1,216 | 1,235 | 4,400 | 617.50 |
| 2005-08-24 | 1,220 | 1,238 | 1,216 | 1,238 | 900 | 619 |
| 2005-08-23 | 1,236 | 1,236 | 1,212 | 1,232 | 1,400 | 616 |
| 2005-08-22 | 1,228 | 1,238 | 1,221 | 1,221 | 3,300 | 610.50 |
| 2005-08-19 | 1,210 | 1,219 | 1,210 | 1,216 | 1,100 | 608 |
| 2005-08-18 | 1,222 | 1,222 | 1,206 | 1,215 | 2,600 | 607.50 |
| 2005-08-17 | 1,210 | 1,229 | 1,210 | 1,222 | 2,200 | 611 |
| 2005-08-16 | 1,210 | 1,230 | 1,201 | 1,215 | 3,600 | 607.50 |
| 2005-08-15 | 1,240 | 1,240 | 1,220 | 1,220 | 1,700 | 610 |
| 2005-08-12 | 1,240 | 1,240 | 1,230 | 1,231 | 800 | 615.50 |
| 2005-08-11 | 1,220 | 1,285 | 1,220 | 1,240 | 2,600 | 620 |
| 2005-08-10 | 1,204 | 1,210 | 1,200 | 1,200 | 5,400 | 600 |
| 2005-08-09 | 1,202 | 1,222 | 1,190 | 1,216 | 2,700 | 608 |
| 2005-08-08 | 1,251 | 1,251 | 1,180 | 1,180 | 4,200 | 590 |
| 2005-08-05 | 1,265 | 1,280 | 1,250 | 1,251 | 5,400 | 625.50 |
| 2005-08-04 | 1,330 | 1,330 | 1,260 | 1,261 | 3,800 | 630.50 |
| 2005-08-03 | 1,333 | 1,333 | 1,323 | 1,323 | 1,400 | 661.50 |
| 2005-08-02 | 1,336 | 1,337 | 1,336 | 1,336 | 800 | 668 |
| 2005-08-01 | 1,370 | 1,370 | 1,336 | 1,336 | 700 | 668 |
| 2005-07-29 | 1,373 | 1,373 | 1,341 | 1,350 | 1,600 | 675 |
| 2005-07-28 | 1,352 | 1,352 | 1,333 | 1,333 | 1,200 | 666.50 |
| 2005-07-27 | 1,389 | 1,389 | 1,354 | 1,354 | 4,000 | 677 |
| 2005-07-26 | 1,363 | 1,400 | 1,363 | 1,390 | 9,400 | 695 |
| 2005-07-25 | 1,400 | 1,400 | 1,364 | 1,366 | 14,600 | 683 |
| 2005-07-22 | 1,348 | 1,390 | 1,331 | 1,361 | 11,200 | 680.50 |
| 2005-07-21 | 1,340 | 1,340 | 1,328 | 1,328 | 3,900 | 664 |
| 2005-07-20 | 1,360 | 1,360 | 1,340 | 1,340 | 11,900 | 670 |
| 2005-07-19 | 1,427 | 1,427 | 1,350 | 1,361 | 10,500 | 680.50 |
| 2005-07-15 | 1,454 | 1,471 | 1,430 | 1,430 | 10,500 | 715 |
| 2005-07-14 | 1,513 | 1,513 | 1,471 | 1,480 | 3,800 | 740 |
| 2005-07-13 | 1,512 | 1,523 | 1,505 | 1,520 | 17,000 | 760 |
| 2005-07-12 | 1,510 | 1,519 | 1,505 | 1,505 | 7,200 | 752.50 |
| 2005-07-11 | 1,502 | 1,510 | 1,500 | 1,510 | 6,000 | 755 |
| 2005-07-08 | 1,525 | 1,525 | 1,500 | 1,510 | 5,400 | 755 |
| 2005-07-07 | 1,549 | 1,549 | 1,525 | 1,545 | 8,300 | 772.50 |
| 2005-07-06 | 1,573 | 1,573 | 1,530 | 1,570 | 38,300 | 785 |
| 2005-07-05 | 1,580 | 1,600 | 1,580 | 1,589 | 7,400 | 794.50 |
| 2005-07-04 | 1,575 | 1,579 | 1,573 | 1,579 | 11,300 | 789.50 |
| 2005-07-01 | 1,576 | 1,576 | 1,572 | 1,573 | 3,000 | 786.50 |
| 2005-06-30 | 1,610 | 1,610 | 1,580 | 1,580 | 2,400 | 790 |
| 2005-06-29 | 1,580 | 1,585 | 1,580 | 1,580 | 3,800 | 790 |
| 2005-06-28 | 1,611 | 1,611 | 1,590 | 1,593 | 4,200 | 796.50 |
| 2005-06-27 | 1,620 | 1,622 | 1,615 | 1,615 | 1,500 | 807.50 |
| 2005-06-24 | 1,626 | 1,630 | 1,620 | 1,620 | 3,300 | 810 |
| 2005-06-23 | 1,628 | 1,631 | 1,620 | 1,630 | 4,000 | 815 |
| 2005-06-22 | 1,612 | 1,625 | 1,611 | 1,615 | 3,000 | 807.50 |
| 2005-06-21 | 1,615 | 1,616 | 1,610 | 1,615 | 7,400 | 807.50 |
| 2005-06-20 | 1,650 | 1,650 | 1,636 | 1,645 | 3,000 | 822.50 |
| 2005-06-17 | 1,647 | 1,647 | 1,630 | 1,630 | 1,700 | 815 |
| 2005-06-16 | 1,646 | 1,660 | 1,646 | 1,650 | 700 | 825 |
| 2005-06-15 | 1,695 | 1,695 | 1,640 | 1,640 | 3,600 | 820 |
| 2005-06-14 | 1,635 | 1,635 | 1,630 | 1,635 | 4,900 | 817.50 |
| 2005-06-13 | 1,635 | 1,640 | 1,635 | 1,635 | 2,200 | 817.50 |
| 2005-06-10 | 1,630 | 1,631 | 1,630 | 1,631 | 2,700 | 815.50 |
| 2005-06-09 | 1,618 | 1,630 | 1,615 | 1,630 | 1,300 | 815 |
| 2005-06-08 | 1,625 | 1,625 | 1,620 | 1,620 | 800 | 810 |
| 2005-06-07 | 1,633 | 1,633 | 1,622 | 1,625 | 3,200 | 812.50 |
| 2005-06-06 | 1,657 | 1,660 | 1,627 | 1,627 | 6,400 | 813.50 |
| 2005-06-03 | 1,640 | 1,640 | 1,625 | 1,627 | 2,600 | 813.50 |
| 2005-06-02 | 1,638 | 1,638 | 1,620 | 1,621 | 3,300 | 810.50 |
| 2005-06-01 | 1,643 | 1,690 | 1,640 | 1,644 | 8,300 | 822 |
| 2005-05-31 | 1,673 | 1,673 | 1,640 | 1,640 | 4,400 | 820 |
| 2005-05-30 | 1,631 | 1,631 | 1,630 | 1,631 | 700 | 815.50 |
| 2005-05-27 | 1,627 | 1,627 | 1,625 | 1,627 | 1,000 | 813.50 |
| 2005-05-26 | 1,670 | 1,670 | 1,625 | 1,635 | 2,800 | 817.50 |
| 2005-05-25 | 1,650 | 1,660 | 1,620 | 1,626 | 1,800 | 813 |
| 2005-05-24 | 1,700 | 1,700 | 1,660 | 1,660 | 9,700 | 830 |
| 2005-05-23 | 1,691 | 1,710 | 1,690 | 1,700 | 3,100 | 850 |
| 2005-05-20 | 1,710 | 1,710 | 1,691 | 1,691 | 4,700 | 845.50 |
| 2005-05-19 | 1,670 | 1,672 | 1,665 | 1,665 | 2,100 | 832.50 |
| 2005-05-18 | 1,681 | 1,683 | 1,660 | 1,660 | 3,300 | 830 |
| 2005-05-17 | 1,681 | 1,705 | 1,680 | 1,681 | 7,100 | 840.50 |
| 2005-05-16 | 1,666 | 1,680 | 1,650 | 1,677 | 8,500 | 838.50 |
| 2005-05-13 | 1,650 | 1,650 | 1,635 | 1,640 | 3,000 | 820 |
| 2005-05-12 | 1,672 | 1,680 | 1,660 | 1,675 | 4,300 | 837.50 |
| 2005-05-11 | 1,698 | 1,700 | 1,670 | 1,670 | 9,900 | 835 |
| 2005-05-10 | 1,680 | 1,719 | 1,670 | 1,719 | 13,600 | 859.50 |
| 2005-05-09 | 1,685 | 1,686 | 1,655 | 1,686 | 1,400 | 843 |
| 2005-05-06 | 1,618 | 1,635 | 1,618 | 1,634 | 3,500 | 817 |
| 2005-05-02 | 1,627 | 1,627 | 1,612 | 1,618 | 6,300 | 809 |
| 2005-04-28 | 1,740 | 1,740 | 1,650 | 1,657 | 4,600 | 828.50 |
| 2005-04-27 | 1,775 | 1,775 | 1,700 | 1,700 | 9,400 | 850 |
| 2005-04-26 | 1,774 | 1,775 | 1,765 | 1,770 | 6,100 | 885 |
| 2005-04-25 | 1,778 | 1,800 | 1,770 | 1,775 | 10,100 | 887.50 |
| 2005-04-22 | 1,780 | 1,780 | 1,750 | 1,778 | 5,700 | 889 |
| 2005-04-21 | 1,788 | 1,788 | 1,760 | 1,780 | 6,000 | 890 |
| 2005-04-20 | 1,782 | 1,782 | 1,755 | 1,775 | 9,200 | 887.50 |
| 2005-04-19 | 1,746 | 1,746 | 1,720 | 1,730 | 5,700 | 865 |
| 2005-04-18 | 1,750 | 1,750 | 1,740 | 1,746 | 11,100 | 873 |
| 2005-04-15 | 1,753 | 1,755 | 1,751 | 1,753 | 6,800 | 876.50 |
| 2005-04-14 | 1,753 | 1,753 | 1,725 | 1,751 | 5,300 | 875.50 |
| 2005-04-13 | 1,706 | 1,735 | 1,698 | 1,735 | 6,100 | 867.50 |
| 2005-04-12 | 1,702 | 1,702 | 1,697 | 1,700 | 9,000 | 850 |
| 2005-04-11 | 1,742 | 1,742 | 1,700 | 1,702 | 4,500 | 851 |
| 2005-04-08 | 1,782 | 1,789 | 1,741 | 1,742 | 12,900 | 871 |
| 2005-04-07 | 1,799 | 1,807 | 1,780 | 1,782 | 36,400 | 891 |
| 2005-04-06 | 1,795 | 1,795 | 1,775 | 1,776 | 6,300 | 888 |
| 2005-04-05 | 1,770 | 1,779 | 1,765 | 1,766 | 11,900 | 883 |
| 2005-04-04 | 1,800 | 1,800 | 1,780 | 1,780 | 29,400 | 890 |
| 2005-04-01 | 1,800 | 1,820 | 1,780 | 1,800 | 33,700 | 900 |
| 2005-03-31 | 1,860 | 1,890 | 1,780 | 1,840 | 174,100 | 920 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
