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
2005-12-301,7401,7501,6501,6507,200825
2005-12-291,6191,7701,6191,72015,800860
2005-12-281,6001,6011,5901,6009,800800
2005-12-271,5951,6061,5801,6067,900803
2005-12-261,5851,6001,5801,60016,600800
2005-12-221,5501,5501,5251,5255,300762.50
2005-12-211,5401,5501,5201,5455,800772.50
2005-12-201,5121,5401,5001,52018,000760
2005-12-191,4801,5001,4801,48012,400740
2005-12-161,4801,4921,4601,47912,900739.50
2005-12-151,4881,4951,4531,4835,300741.50
2005-12-141,4261,4801,4221,4807,200740
2005-12-131,4181,4901,4181,45711,000728.50
2005-12-121,5131,5131,4781,4787,800739
2005-12-091,4801,4951,4751,49315,600746.50
2005-12-081,4901,4901,4251,45045,900725
2005-12-071,4951,4981,4781,4959,900747.50
2005-12-061,3811,4901,3811,47820,100739
2005-12-051,3511,3801,3501,37512,300687.50
2005-12-021,3251,3451,3201,32014,600660
2005-12-011,3501,3511,3181,3208,300660
2005-11-301,3701,3701,3501,3508,400675
2005-11-291,3641,3641,3591,3607,900680
2005-11-281,3711,3711,3601,36414,200682
2005-11-251,3781,4001,3711,3712,300685.50
2005-11-241,4031,4201,3921,3933,900696.50
2005-11-221,4551,4551,4201,4204,800710
2005-11-211,4541,4551,4301,4304,400715
2005-11-181,4131,4501,4131,4252,700712.50
2005-11-171,4981,4981,4701,4717,100735.50
2005-11-161,4401,4901,4211,4802,900740
2005-11-151,3961,4201,3911,4207,600710
2005-11-141,5651,5651,4511,49410,900747
2005-11-111,4721,5151,4721,4858,600742.50
2005-11-101,4481,4871,4481,4709,500735
2005-11-091,4151,4371,4101,4375,100718.50
2005-11-081,4001,4251,3901,4152,300707.50
2005-11-071,4251,4421,3901,3902,600695
2005-11-041,3661,3801,3661,3752,600687.50
2005-11-021,3691,3701,3601,3603,200680
2005-11-011,3801,3801,3701,3704,300685
2005-10-311,3981,3981,3821,3844,700692
2005-10-281,3581,3951,3581,3618,000680.50
2005-10-271,3841,4091,3511,4058,700702.50
2005-10-261,3801,4201,3801,4191,200709.50
2005-10-251,4601,4601,4001,4203,900710
2005-10-241,4931,5201,4611,4613,700730.50
2005-10-211,4931,5001,4831,4932,900746.50
2005-10-201,5501,5501,4801,49210,200746
2005-10-191,5001,5441,4901,54414,800772
2005-10-181,4941,5301,4801,51322,300756.50
2005-10-171,4501,4951,4301,48428,600742
2005-10-141,3001,3551,2951,35028,000675
2005-10-131,3001,3001,2821,28310,700641.50
2005-10-121,2901,2951,2701,2957,300647.50
2005-10-111,3451,3451,2651,29841,800649
2005-10-071,1341,1631,1301,1457,800572.50
2005-10-061,1401,1401,1321,1325,900566
2005-10-051,1601,1601,1321,1373,500568.50
2005-10-041,1271,1551,1271,1405,200570
2005-10-031,1881,1991,1191,11912,300559.50
2005-09-301,2451,2451,1901,2089,000604
2005-09-291,2201,2351,2171,2254,000612.50
2005-09-281,2261,2431,2171,2184,200609
2005-09-271,2321,2521,2221,2304,400615
2005-09-261,2591,2591,2261,2521,000626
2005-09-221,2221,2551,2201,2552,000627.50
2005-09-211,2501,2501,2351,2352,600617.50
2005-09-201,2911,2911,2521,2542,300627
2005-09-161,2701,2771,2401,2713,200635.50
2005-09-151,2811,2811,2711,2802,600640
2005-09-141,3201,3241,3011,3011,800650.50
2005-09-131,3101,3351,3101,3257,500662.50
2005-09-121,3151,3351,3061,3103,400655
2005-09-091,3301,3391,3141,3155,500657.50
2005-09-081,3201,3401,3161,3196,200659.50
2005-09-071,2801,2901,2501,2864,200643
2005-09-061,2751,2751,2701,2751,800637.50
2005-09-051,2801,2801,2501,2752,600637.50
2005-09-021,2861,2861,2341,2578,800628.50
2005-09-011,2631,3381,2571,27023,700635
2005-08-311,2681,2681,2481,2481,800624
2005-08-301,2271,2351,2181,2351,100617.50
2005-08-291,2181,2301,2171,2271,100613.50
2005-08-261,2341,2341,2171,2172,300608.50
2005-08-251,2581,2581,2161,2354,400617.50
2005-08-241,2201,2381,2161,238900619
2005-08-231,2361,2361,2121,2321,400616
2005-08-221,2281,2381,2211,2213,300610.50
2005-08-191,2101,2191,2101,2161,100608
2005-08-181,2221,2221,2061,2152,600607.50
2005-08-171,2101,2291,2101,2222,200611
2005-08-161,2101,2301,2011,2153,600607.50
2005-08-151,2401,2401,2201,2201,700610
2005-08-121,2401,2401,2301,231800615.50
2005-08-111,2201,2851,2201,2402,600620
2005-08-101,2041,2101,2001,2005,400600
2005-08-091,2021,2221,1901,2162,700608
2005-08-081,2511,2511,1801,1804,200590
2005-08-051,2651,2801,2501,2515,400625.50
2005-08-041,3301,3301,2601,2613,800630.50
2005-08-031,3331,3331,3231,3231,400661.50
2005-08-021,3361,3371,3361,336800668
2005-08-011,3701,3701,3361,336700668
2005-07-291,3731,3731,3411,3501,600675
2005-07-281,3521,3521,3331,3331,200666.50
2005-07-271,3891,3891,3541,3544,000677
2005-07-261,3631,4001,3631,3909,400695
2005-07-251,4001,4001,3641,36614,600683
2005-07-221,3481,3901,3311,36111,200680.50
2005-07-211,3401,3401,3281,3283,900664
2005-07-201,3601,3601,3401,34011,900670
2005-07-191,4271,4271,3501,36110,500680.50
2005-07-151,4541,4711,4301,43010,500715
2005-07-141,5131,5131,4711,4803,800740
2005-07-131,5121,5231,5051,52017,000760
2005-07-121,5101,5191,5051,5057,200752.50
2005-07-111,5021,5101,5001,5106,000755
2005-07-081,5251,5251,5001,5105,400755
2005-07-071,5491,5491,5251,5458,300772.50
2005-07-061,5731,5731,5301,57038,300785
2005-07-051,5801,6001,5801,5897,400794.50
2005-07-041,5751,5791,5731,57911,300789.50
2005-07-011,5761,5761,5721,5733,000786.50
2005-06-301,6101,6101,5801,5802,400790
2005-06-291,5801,5851,5801,5803,800790
2005-06-281,6111,6111,5901,5934,200796.50
2005-06-271,6201,6221,6151,6151,500807.50
2005-06-241,6261,6301,6201,6203,300810
2005-06-231,6281,6311,6201,6304,000815
2005-06-221,6121,6251,6111,6153,000807.50
2005-06-211,6151,6161,6101,6157,400807.50
2005-06-201,6501,6501,6361,6453,000822.50
2005-06-171,6471,6471,6301,6301,700815
2005-06-161,6461,6601,6461,650700825
2005-06-151,6951,6951,6401,6403,600820
2005-06-141,6351,6351,6301,6354,900817.50
2005-06-131,6351,6401,6351,6352,200817.50
2005-06-101,6301,6311,6301,6312,700815.50
2005-06-091,6181,6301,6151,6301,300815
2005-06-081,6251,6251,6201,620800810
2005-06-071,6331,6331,6221,6253,200812.50
2005-06-061,6571,6601,6271,6276,400813.50
2005-06-031,6401,6401,6251,6272,600813.50
2005-06-021,6381,6381,6201,6213,300810.50
2005-06-011,6431,6901,6401,6448,300822
2005-05-311,6731,6731,6401,6404,400820
2005-05-301,6311,6311,6301,631700815.50
2005-05-271,6271,6271,6251,6271,000813.50
2005-05-261,6701,6701,6251,6352,800817.50
2005-05-251,6501,6601,6201,6261,800813
2005-05-241,7001,7001,6601,6609,700830
2005-05-231,6911,7101,6901,7003,100850
2005-05-201,7101,7101,6911,6914,700845.50
2005-05-191,6701,6721,6651,6652,100832.50
2005-05-181,6811,6831,6601,6603,300830
2005-05-171,6811,7051,6801,6817,100840.50
2005-05-161,6661,6801,6501,6778,500838.50
2005-05-131,6501,6501,6351,6403,000820
2005-05-121,6721,6801,6601,6754,300837.50
2005-05-111,6981,7001,6701,6709,900835
2005-05-101,6801,7191,6701,71913,600859.50
2005-05-091,6851,6861,6551,6861,400843
2005-05-061,6181,6351,6181,6343,500817
2005-05-021,6271,6271,6121,6186,300809
2005-04-281,7401,7401,6501,6574,600828.50
2005-04-271,7751,7751,7001,7009,400850
2005-04-261,7741,7751,7651,7706,100885
2005-04-251,7781,8001,7701,77510,100887.50
2005-04-221,7801,7801,7501,7785,700889
2005-04-211,7881,7881,7601,7806,000890
2005-04-201,7821,7821,7551,7759,200887.50
2005-04-191,7461,7461,7201,7305,700865
2005-04-181,7501,7501,7401,74611,100873
2005-04-151,7531,7551,7511,7536,800876.50
2005-04-141,7531,7531,7251,7515,300875.50
2005-04-131,7061,7351,6981,7356,100867.50
2005-04-121,7021,7021,6971,7009,000850
2005-04-111,7421,7421,7001,7024,500851
2005-04-081,7821,7891,7411,74212,900871
2005-04-071,7991,8071,7801,78236,400891
2005-04-061,7951,7951,7751,7766,300888
2005-04-051,7701,7791,7651,76611,900883
2005-04-041,8001,8001,7801,78029,400890
2005-04-011,8001,8201,7801,80033,700900
2005-03-311,8601,8901,7801,840174,100920

分割・併合履歴 : [2015-02-25]1株→2株 [2004-08-26]1株→1.2株