3607 (株)クラウディアホールディングス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,0101,0101,0091,0103,800505
2008-12-299919989849981,600499
2008-12-261,0061,0061,0061,006100503
2008-12-25998998998998200499
2008-12-249901,0029899981,200499
2008-12-221,0101,0109899945,200497
2008-12-199981,0059819814,000490.50
2008-12-181,0101,0109969982,800499
2008-12-171,0101,0151,0091,0093,800504.50
2008-12-169921,0109921,0101,000505
2008-12-151,0101,0109901,0103,200505
2008-12-121,0101,0109879998,600499.50
2008-12-119841,0009771,0002,700500
2008-12-101,0101,0109701,0002,100500
2008-12-091,0091,0109799901,100495
2008-12-081,0031,0141,0011,0013,600500.50
2008-12-051,0101,0109929923,600496
2008-12-041,0181,0291,0101,0102,600505
2008-12-039871,0389871,0383,100519
2008-12-029901,0299859892,100494.50
2008-12-011,0651,0651,0101,048800524
2008-11-281,0401,0501,0101,0252,200512.50
2008-11-279731,0209631,0201,000510
2008-11-269509739509731,300486.50
2008-11-251,0041,0059509604,500480
2008-11-219871,0279871,0111,300505.50
2008-11-201,0401,0401,0001,0001,900500
2008-11-191,0401,0401,0131,0292,000514.50
2008-11-181,0261,0391,0061,0371,000518.50
2008-11-171,0121,0321,0001,0061,000503
2008-11-141,0001,0129921,0121,100506
2008-11-139819939739842,800492
2008-11-121,0111,0251,0011,0211,600510.50
2008-11-111,0331,0391,0031,0111,200505.50
2008-11-101,0491,0491,0291,0331,200516.50
2008-11-071,0301,0771,0301,059900529.50
2008-11-061,1001,1001,0111,0112,300505.50
2008-11-051,0501,0901,0501,0902,600545
2008-11-049811,0019791,0002,300500
2008-10-319891,0009779772,700488.50
2008-10-309499509209502,300475
2008-10-291,0001,0009509571,600478.50
2008-10-289329609109601,200480
2008-10-279109729109722,700486
2008-10-249989989709702,100485
2008-10-239529989529981,000499
2008-10-221,0401,0421,0121,012600506
2008-10-211,1031,1201,0701,0903,500545
2008-10-201,0481,0791,0481,0513,500525.50
2008-10-179401,0009359992,900499.50
2008-10-169009399009391,700469.50
2008-10-159279379179171,600458.50
2008-10-148829288829281,100464
2008-10-108408558368502,500425
2008-10-099119208408542,300427
2008-10-089699698908912,500445.50
2008-10-079991,0009409813,200490.50
2008-10-061,0561,0569801,0263,500513
2008-10-031,0441,0761,0441,0764,400538
2008-10-021,0321,0431,0161,0432,300521.50
2008-10-011,0511,0511,0151,032900516
2008-09-301,0501,0501,0101,0111,900505.50
2008-09-291,0391,0701,0391,0601,300530
2008-09-261,0431,0471,0041,0194,200509.50
2008-09-251,0231,0831,0231,083500541.50
2008-09-241,0381,0451,0261,0403,700520
2008-09-221,0921,1001,0401,0457,200522.50
2008-09-191,0321,0461,0231,0404,700520
2008-09-181,0401,0471,0021,0122,100506
2008-09-171,0281,0401,0261,0401,300520
2008-09-161,0251,0391,0251,032600516
2008-09-121,1481,1481,1051,1052,900552.50
2008-09-111,1501,1541,0681,0682,700534
2008-09-101,0501,1301,0501,130800565
2008-09-091,0301,0701,0301,0701,100535
2008-09-081,1211,1471,1211,1303,500565
2008-09-051,1391,1391,0401,0613,000530.50
2008-09-041,0991,0991,0791,0991,300549.50
2008-09-031,1281,1281,0701,0931,400546.50
2008-09-021,1251,1251,1001,108900554
2008-09-011,1101,1281,1051,1051,200552.50
2008-08-291,1761,1761,1291,1303,000565
2008-08-281,1211,1241,1201,1201,700560
2008-08-271,1111,1901,1111,1202,000560
2008-08-261,1051,1051,1051,105500552.50
2008-08-251,1591,1591,1391,1401,800570
2008-08-221,1351,1551,1161,1392,800569.50
2008-08-211,1591,1591,1011,1112,000555.50
2008-08-201,1801,1841,1521,1593,600579.50
2008-08-191,1621,1661,1511,1522,300576
2008-08-181,1501,1891,1501,1623,500581
2008-08-151,1651,1651,1401,1401,800570
2008-08-141,1651,1851,1651,1653,000582.50
2008-08-131,1661,1681,1651,1652,100582.50
2008-08-121,1801,1801,1631,1652,000582.50
2008-08-111,1861,1991,1801,1802,100590
2008-08-081,2011,2101,1811,1811,300590.50
2008-08-071,2011,2011,2001,2001,300600
2008-08-061,2001,2051,1971,2002,600600
2008-08-051,2001,2001,1971,1973,600598.50
2008-08-041,2421,2421,2211,222500611
2008-08-011,2701,2901,2211,2212,900610.50
2008-07-311,2561,2641,2561,2573,400628.50
2008-07-301,1851,2051,1851,1991,900599.50
2008-07-291,2301,2301,1801,1802,500590
2008-07-281,2011,2691,1601,1903,600595
2008-07-251,2581,2651,1851,2001,700600
2008-07-241,1661,2381,1661,2381,600619
2008-07-231,2011,2211,1651,1652,800582.50
2008-07-221,2181,2181,1581,1993,900599.50
2008-07-181,1351,1601,1291,1602,600580
2008-07-171,1151,1351,1151,135900567.50
2008-07-161,1201,1211,1121,113900556.50
2008-07-151,1201,1401,1001,1202,100560
2008-07-141,1761,1761,1101,1103,200555
2008-07-111,1201,1201,1201,120400560
2008-07-101,1251,1401,1201,1201,000560
2008-07-091,1391,1391,1101,1101,400555
2008-07-081,1551,1551,1401,1402,100570
2008-07-071,1731,1741,1551,1552,000577.50
2008-07-041,2581,2581,1211,1529,300576
2008-07-031,2331,2331,2171,2181,500609
2008-07-021,2221,2701,2201,2432,700621.50
2008-07-011,2581,2581,2581,258100629
2008-06-301,2801,2801,2601,2781,500639
2008-06-271,1991,2251,1951,2251,300612.50
2008-06-261,2311,2441,2101,2191,800609.50
2008-06-251,2281,2501,2201,2273,400613.50
2008-06-241,2281,2281,2281,2281,800614
2008-06-231,2241,2281,2041,2281,700614
2008-06-201,2581,2581,2241,2244,500612
2008-06-191,2721,2721,2291,2403,400620
2008-06-181,2631,2901,2631,2702,200635
2008-06-171,2591,2801,2591,2611,800630.50
2008-06-161,2401,2601,2361,2592,600629.50
2008-06-131,2591,2801,2591,2803,400640
2008-06-121,2501,2981,2411,2594,700629.50
2008-06-111,2851,2851,1811,2503,800625
2008-06-101,2901,2901,2851,2852,200642.50
2008-06-091,3001,3001,2891,2892,800644.50
2008-06-061,3201,3251,3001,3001,900650
2008-06-051,3201,3201,2841,3202,900660
2008-06-041,3001,3201,3001,3202,300660
2008-06-031,3001,3001,3001,3001,300650
2008-06-021,3201,3301,3001,3003,000650
2008-05-301,3431,3451,3031,3196,400659.50
2008-05-291,3111,3191,3111,3191,700659.50
2008-05-281,2931,3001,2801,2962,800648
2008-05-271,2861,2931,2861,2931,200646.50
2008-05-261,3111,3201,2851,2852,400642.50
2008-05-231,2701,3291,2701,3095,500654.50
2008-05-221,3101,3101,2541,2703,100635
2008-05-211,3091,3101,3091,3101,700655
2008-05-201,3451,3451,2871,3094,500654.50
2008-05-191,2991,3201,2991,3203,900660
2008-05-161,3301,3301,2831,2832,700641.50
2008-05-151,3001,3351,3001,3283,000664
2008-05-141,3081,3081,2681,2862,400643
2008-05-131,2741,3081,2741,3082,100654
2008-05-121,3201,3201,2251,2744,900637
2008-05-091,3241,3351,2961,3205,800660
2008-05-081,3011,3401,3011,3044,900652
2008-05-071,3001,3601,2901,2908,300645
2008-05-021,2381,2701,2381,2705,800635
2008-05-011,2601,2651,2381,2388,300619
2008-04-301,2251,2301,1781,23013,600615
2008-04-281,2001,2201,1601,16016,100580
2008-04-251,2101,2251,2001,2007,400600
2008-04-241,1651,2101,1251,2056,000602.50
2008-04-231,1281,1991,1001,1658,500582.50
2008-04-221,1001,1281,1001,1283,100564
2008-04-211,0901,1001,0811,1003,700550
2008-04-181,0651,0651,0471,0602,400530
2008-04-171,0801,0801,0411,0454,900522.50
2008-04-161,0601,0601,0421,0572,300528.50
2008-04-151,0501,0501,0401,0413,000520.50
2008-04-141,0581,0581,0251,0483,800524
2008-04-111,0501,0501,0151,0407,800520
2008-04-101,0651,0801,0221,03029,400515
2008-04-099951,0009659957,800497.50
2008-04-089951,0009909933,700496.50
2008-04-071,0181,0189929987,500499
2008-04-049809899669891,900494.50
2008-04-039799899799891,100494.50
2008-04-029639899639891,600494.50
2008-04-019879879679681,300484
2008-03-311,0021,0219619684,100484
2008-03-28955958946958900479
2008-03-27950961950957800478.50
2008-03-269609649599591,400479.50
2008-03-259409559399511,900475.50
2008-03-249519519399492,300474.50
2008-03-219809809469513,700475.50
2008-03-199409469349462,200473
2008-03-189209389209385,500469
2008-03-179409409309301,800465
2008-03-149679679549542,400477
2008-03-139609609559604,600480
2008-03-12960961960960800480
2008-03-119609659559651,500482.50
2008-03-109609609509514,500475.50
2008-03-0797097095096018,400480
2008-03-06981988978979400489.50
2008-03-059899899679711,300485.50
2008-03-049649759649752,700487.50
2008-03-039699809609632,500481.50
2008-02-299809809629621,800481
2008-02-28965974965974900487
2008-02-279899909579804,200490
2008-02-26985989970989700494.50
2008-02-25980986970986900493
2008-02-22983990976986700493
2008-02-21996996993993500496.50
2008-02-209899899599854,000492.50
2008-02-199759799719791,800489.50
2008-02-189799909699691,400484.50
2008-02-159851,0009619793,600489.50
2008-02-149709759709751,700487.50
2008-02-13974975974975600487.50
2008-02-12984985974974800487
2008-02-08980985980985600492.50
2008-02-079849859839852,400492.50
2008-02-06981994981983500491.50
2008-02-051,0001,0009859952,700497.50
2008-02-04981995981995700497.50
2008-02-019959969819951,000497.50
2008-01-311,0001,0009819952,400497.50
2008-01-309921,0009801,0005,900500
2008-01-29999999982982900491
2008-01-289801,0009801,0001,300500
2008-01-251,0001,0059809893,700494.50
2008-01-249819909809901,800495
2008-01-239791,0009791,0004,400500
2008-01-229809809459697,400484.50
2008-01-219979979799808,200490
2008-01-189709909629807,900490
2008-01-179839839809803,300490
2008-01-169909909809908,500495
2008-01-151,0001,00299099011,700495
2008-01-111,0001,0019911,00015,300500
2008-01-101,0351,0369601,00414,300502
2008-01-091,1701,1701,0201,02019,200510
2008-01-089401,0309341,0309,100515
2008-01-0794094093093012,300465
2008-01-049409409209368,200468

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