3607 (株)クラウディアホールディングス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2011,2011,1621,1624,700581
2010-12-291,1751,1751,1721,172800586
2010-12-281,1451,1501,1441,1501,800575
2010-12-271,1821,1821,1311,1457,600572.50
2010-12-241,1941,1941,1801,1811,300590.50
2010-12-221,1951,1951,1901,1942,000597
2010-12-211,1981,2031,1951,1951,200597.50
2010-12-201,2281,2281,1981,1984,100599
2010-12-171,1981,2051,1961,2032,100601.50
2010-12-161,2071,2071,1981,1981,300599
2010-12-151,2141,2141,2021,2071,100603.50
2010-12-141,1901,2151,1901,2151,700607.50
2010-12-131,1981,1981,1871,1903,700595
2010-12-101,2431,2431,1981,1989,600599
2010-12-091,1841,1841,1841,184700592
2010-12-081,1981,1981,1831,1841,100592
2010-12-071,1871,1981,1871,1982,600599
2010-12-061,2051,2051,1931,2021,300601
2010-12-031,1701,1871,1701,1861,500593
2010-12-021,1721,1971,1681,1694,400584.50
2010-12-011,1711,1711,1701,1711,500585.50
2010-11-301,1851,1851,1701,1703,000585
2010-11-291,1711,1991,1681,1851,400592.50
2010-11-261,1761,2001,1731,1804,000590
2010-11-251,2111,2201,1841,1902,900595
2010-11-241,2331,2361,2031,2095,600604.50
2010-11-221,2571,2571,2461,2508,000625
2010-11-191,2661,2671,2441,25711,700628.50
2010-11-181,2391,2671,2391,2669,600633
2010-11-171,2521,2521,2301,2396,600619.50
2010-11-161,2591,2591,2501,2538,800626.50
2010-11-151,2501,2611,2501,2598,400629.50
2010-11-121,2501,2541,2301,2308,700615
2010-11-111,2411,2501,2411,2505,100625
2010-11-101,2371,2401,2301,2407,800620
2010-11-091,2301,2371,2301,2375,700618.50
2010-11-081,2201,2271,2191,2274,200613.50
2010-11-051,2161,2191,2091,2195,500609.50
2010-11-041,1901,2131,1901,2098,100604.50
2010-11-021,2001,2061,1891,1899,900594.50
2010-11-011,1831,1941,1831,1916,900595.50
2010-10-291,2151,2161,1811,1839,700591.50
2010-10-281,1781,2191,1651,21913,800609.50
2010-10-271,1621,1741,1621,1743,400587
2010-10-261,1711,1791,1621,1628,600581
2010-10-251,1771,1801,1701,1717,300585.50
2010-10-221,1751,1801,1751,1804,300590
2010-10-211,1751,1791,1751,1757,000587.50
2010-10-201,1891,1891,1641,1755,700587.50
2010-10-191,1741,1931,1741,1938,900596.50
2010-10-181,1641,1751,1641,1743,800587
2010-10-151,1701,1731,1551,1648,500582
2010-10-141,1521,1721,1521,1702,300585
2010-10-131,1411,1521,1411,1511,700575.50
2010-10-121,1911,1911,1401,1409,400570
2010-10-081,2061,2071,1901,1917,600595.50
2010-10-071,2021,2101,1951,2066,900603
2010-10-061,2181,2181,1841,2027,400601
2010-10-051,2191,2191,1571,21715,900608.50
2010-10-041,1311,2191,1311,21921,000609.50
2010-10-011,0941,1081,0811,0813,900540.50
2010-09-301,1341,1341,0941,0945,300547
2010-09-291,1141,1231,1121,112900556
2010-09-281,1091,1091,0671,0934,700546.50
2010-09-271,0901,1091,0861,1092,200554.50
2010-09-241,0821,0941,0821,0902,800545
2010-09-221,0991,0991,0901,0901,900545
2010-09-211,0901,0911,0821,0914,800545.50
2010-09-171,0671,0901,0671,0846,700542
2010-09-161,0701,0701,0641,0672,600533.50
2010-09-151,0601,0671,0511,0616,100530.50
2010-09-141,0691,0691,0601,0602,400530
2010-09-131,0601,0651,0601,0612,500530.50
2010-09-101,0621,0651,0601,06010,900530
2010-09-091,0601,0741,0601,0622,500531
2010-09-081,0651,0671,0601,0673,800533.50
2010-09-071,0671,0671,0671,067400533.50
2010-09-061,0901,0901,0651,0801,700540
2010-09-031,0771,0771,0631,0701,200535
2010-09-021,0631,0661,0601,0602,800530
2010-09-011,0921,0921,0631,0633,000531.50
2010-08-311,1031,1031,0711,0722,900536
2010-08-301,0761,1051,0761,1058,000552.50
2010-08-271,0611,0921,0591,0832,800541.50
2010-08-261,0711,1001,0711,1001,700550
2010-08-251,0701,1091,0701,0944,100547
2010-08-241,0861,0861,0781,0781,400539
2010-08-231,1051,1051,0681,0771,200538.50
2010-08-201,1091,1091,0741,0754,000537.50
2010-08-191,0671,1131,0671,0873,300543.50
2010-08-181,0611,0751,0561,0754,000537.50
2010-08-171,0701,0701,0601,0634,700531.50
2010-08-161,0801,0851,0691,0753,000537.50
2010-08-131,0731,0821,0651,0743,100537
2010-08-121,0871,0871,0661,0737,700536.50
2010-08-111,1001,1011,0871,09511,100547.50
2010-08-101,1201,1241,1131,1134,800556.50
2010-08-091,1461,1461,1191,1204,800560
2010-08-061,1301,1311,1281,1291,700564.50
2010-08-051,1381,1381,1301,1302,300565
2010-08-041,1251,1301,1211,1254,300562.50
2010-08-031,1311,1341,1291,1326,600566
2010-08-021,1291,1391,1291,1393,000569.50
2010-07-301,1271,1571,1231,1405,500570
2010-07-291,1451,1451,1371,1392,000569.50
2010-07-281,1321,1421,1241,1423,900571
2010-07-271,1321,1321,1191,1283,000564
2010-07-261,1311,1381,1311,1322,800566
2010-07-231,1261,1411,1221,1336,000566.50
2010-07-221,1501,1501,1331,1332,600566.50
2010-07-211,1741,1741,1501,1501,700575
2010-07-201,1671,1671,1501,1503,000575
2010-07-161,1691,1701,1671,1691,800584.50
2010-07-151,2001,2001,1711,1714,200585.50
2010-07-141,2131,2131,2051,2091,500604.50
2010-07-131,2191,2241,2131,2131,700606.50
2010-07-121,2301,2301,2061,2084,100604
2010-07-091,2101,2111,2051,2052,100602.50
2010-07-081,2101,2111,2051,2106,400605
2010-07-071,2121,2121,2041,2042,200602
2010-07-061,2001,2131,1921,2136,100606.50
2010-07-051,2081,2081,1991,1993,000599.50
2010-07-021,2001,2001,1911,20010,500600
2010-07-011,2051,2101,2041,2043,800602
2010-06-301,2061,2101,2051,2107,400605
2010-06-291,2181,2271,2081,2143,800607
2010-06-281,2071,2231,2051,2072,800603.50
2010-06-251,2121,2151,2071,2071,700603.50
2010-06-241,2141,2211,2111,2141,800607
2010-06-231,2301,2301,2141,2241,000612
2010-06-221,2461,2461,2301,2331,200616.50
2010-06-211,2441,2601,2421,2434,700621.50
2010-06-181,2211,2351,2211,2353,300617.50
2010-06-171,2301,2301,2201,2202,100610
2010-06-161,2211,2321,2211,2253,000612.50
2010-06-151,2141,2151,2141,215800607.50
2010-06-141,2201,2271,2121,2201,800610
2010-06-111,2151,2201,2041,2075,400603.50
2010-06-101,2081,2091,2041,2041,800602
2010-06-091,2081,2101,2041,2043,900602
2010-06-081,2301,2301,2051,2104,200605
2010-06-071,2121,2121,2001,2008,500600
2010-06-041,2251,2281,2181,2192,000609.50
2010-06-031,2131,2251,2131,2172,800608.50
2010-06-021,2291,2291,2111,2114,100605.50
2010-06-011,2241,2251,2201,2211,100610.50
2010-05-311,2581,2581,2221,2237,900611.50
2010-05-281,2301,2391,2141,2254,600612.50
2010-05-271,2111,2111,2001,20810,300604
2010-05-261,2401,2401,2121,2126,700606
2010-05-251,2291,2311,2151,22110,100610.50
2010-05-241,2141,2321,2111,2227,700611
2010-05-211,2201,2201,2081,2099,900604.50
2010-05-201,2361,2361,2231,2317,000615.50
2010-05-191,2201,2301,2131,23017,700615
2010-05-181,2301,2301,2201,22011,500610
2010-05-171,2391,2391,2261,2297,000614.50
2010-05-141,2451,2471,2311,2476,500623.50
2010-05-131,2601,2601,2511,2512,100625.50
2010-05-121,2511,2511,2461,2472,800623.50
2010-05-111,2861,2871,2511,2512,400625.50
2010-05-101,2301,2781,2291,2786,300639
2010-05-071,2501,2501,2221,22811,100614
2010-05-061,2891,2891,2671,2739,100636.50
2010-04-301,2921,2941,2821,2945,300647
2010-04-281,2761,2771,2651,2766,400638
2010-04-271,2931,2931,2801,2898,800644.50
2010-04-261,2701,2791,2651,2768,300638
2010-04-231,2701,2731,2661,2663,900633
2010-04-221,2651,2671,2631,2671,100633.50
2010-04-211,2711,2731,2651,2695,800634.50
2010-04-201,2791,2791,2631,2706,000635
2010-04-191,2611,2621,2551,2624,600631
2010-04-161,2801,2901,2691,2744,700637
2010-04-151,2681,2741,2641,2724,000636
2010-04-141,2691,2761,2611,2753,900637.50
2010-04-131,2861,2861,2641,2684,000634
2010-04-121,2701,3001,2671,28215,700641
2010-04-091,2671,2761,2641,2646,800632
2010-04-081,2781,2811,2701,2706,200635
2010-04-071,2781,2891,2701,2787,000639
2010-04-061,2901,2941,2761,2848,800642
2010-04-051,2751,2901,2751,29012,700645
2010-04-021,2791,2861,2561,27423,200637
2010-04-011,3001,3001,2761,28820,900644
2010-03-311,2401,2851,2351,27015,200635
2010-03-301,2341,2431,2201,22010,600610
2010-03-291,2061,2091,1931,2098,200604.50
2010-03-261,1881,2081,1881,2065,300603
2010-03-251,1931,2101,1921,2005,900600
2010-03-241,2101,2101,1861,1934,800596.50
2010-03-231,2101,2101,2001,2096,800604.50
2010-03-191,2001,2071,2001,2053,200602.50
2010-03-181,1901,2091,1901,2077,500603.50
2010-03-171,1661,1781,1661,1784,500589
2010-03-161,1601,1651,1581,1583,900579
2010-03-151,1501,1581,1431,1494,900574.50
2010-03-121,1581,1581,1351,1384,800569
2010-03-111,1481,1501,1361,1441,800572
2010-03-101,1501,1501,1321,1342,300567
2010-03-091,1541,1561,1441,1452,300572.50
2010-03-081,1481,1481,1371,1483,600574
2010-03-051,1401,1451,1391,1403,400570
2010-03-041,1311,1401,1311,1402,800570
2010-03-031,1291,1321,1291,1321,500566
2010-03-021,1291,1421,1281,1422,600571
2010-03-011,1281,1431,1281,1292,100564.50
2010-02-261,1201,1281,1141,1284,900564
2010-02-251,1141,1241,1131,1235,000561.50
2010-02-241,1291,1291,1201,1204,000560
2010-02-231,1471,1471,1241,1475,500573.50
2010-02-221,1381,1551,1361,1475,400573.50
2010-02-191,1251,1271,1201,1204,600560
2010-02-181,1171,1251,1001,1207,700560
2010-02-171,1101,1151,1071,1074,900553.50
2010-02-161,1291,1301,1081,1084,900554
2010-02-151,1351,1361,1271,1274,300563.50
2010-02-121,1481,1481,1351,1383,600569
2010-02-101,1491,1531,1201,1508,800575
2010-02-091,1691,1691,1401,15013,700575
2010-02-081,1801,1801,1691,1753,000587.50
2010-02-051,1871,1871,1561,18013,000590
2010-02-041,1961,1961,1811,18712,100593.50
2010-02-031,1941,2201,1811,1968,800598
2010-02-021,2031,2051,1841,1937,000596.50
2010-02-011,1831,1861,1811,1845,400592
2010-01-291,2071,2071,1801,1816,700590.50
2010-01-281,1861,2001,1851,1897,900594.50
2010-01-271,2131,2141,1831,1926,200596
2010-01-261,2301,2341,2101,2209,600610
2010-01-251,2251,2371,2231,2307,600615
2010-01-221,2511,2511,2371,2474,400623.50
2010-01-211,2311,2591,2311,2598,600629.50
2010-01-201,2561,2561,2401,2455,700622.50
2010-01-191,2491,2501,2341,2505,700625
2010-01-181,2601,2601,2471,2528,600626
2010-01-151,2671,2671,2481,2606,400630
2010-01-141,2651,2691,2401,25411,500627
2010-01-131,2601,2701,2541,2708,100635
2010-01-121,2451,2621,2401,25816,900629
2010-01-081,2371,2371,2151,23316,500616.50
2010-01-071,2121,2501,2071,2508,300625
2010-01-061,2131,2161,2021,2117,300605.50
2010-01-051,2101,2101,1971,2085,700604
2010-01-041,1921,1981,1921,1942,000597

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