3607 (株)クラウディアホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,024	1,049	1,024	1,049	1,200	524.50
2011-12-29	1,005	1,024	1,005	1,024	700	512
2011-12-28	998	1,017	998	1,005	900	502.50
2011-12-27	998	1,001	998	998	800	499
2011-12-26	994	994	993	994	700	497
2011-12-22	999	1,020	996	996	1,200	498
2011-12-21	1,020	1,020	991	1,001	1,500	500.50
2011-12-20	1,025	1,025	1,000	1,019	3,800	509.50
2011-12-19	991	999	983	999	2,200	499.50
2011-12-16	997	997	997	997	100	498.50
2011-12-15	990	998	983	987	1,800	493.50
2011-12-14	1,000	1,000	991	991	1,500	495.50
2011-12-13	1,010	1,016	995	996	2,800	498
2011-12-12	1,055	1,055	1,015	1,015	7,500	507.50
2011-12-09	996	1,012	996	1,005	4,400	502.50
2011-12-08	1,006	1,020	999	1,020	1,500	510
2011-12-07	1,001	1,011	1,001	1,004	1,500	502
2011-12-06	1,020	1,020	1,000	1,000	2,700	500
2011-12-05	1,000	1,016	1,000	1,008	1,700	504
2011-12-02	999	999	985	993	1,500	496.50
2011-12-01	999	1,000	990	1,000	1,400	500
2011-11-30	998	998	976	976	2,000	488
2011-11-29	974	983	974	983	1,900	491.50
2011-11-28	966	985	966	971	1,600	485.50
2011-11-25	969	983	969	969	2,200	484.50
2011-11-24	961	984	955	960	6,400	480
2011-11-22	976	976	961	961	1,400	480.50
2011-11-21	965	965	961	962	2,500	481
2011-11-18	971	980	970	975	2,200	487.50
2011-11-17	974	982	967	975	1,800	487.50
2011-11-16	999	999	974	974	900	487
2011-11-15	993	994	993	994	500	497
2011-11-14	979	979	979	979	100	489.50
2011-11-11	970	972	970	971	1,800	485.50
2011-11-10	970	990	970	990	1,800	495
2011-11-09	972	983	971	981	1,500	490.50
2011-11-08	981	1,003	975	997	5,100	498.50
2011-11-07	1,017	1,017	973	981	2,800	490.50
2011-11-04	1,005	1,017	1,001	1,017	1,800	508.50
2011-11-02	1,006	1,007	1,001	1,004	1,500	502
2011-11-01	1,021	1,021	1,006	1,007	1,700	503.50
2011-10-31	1,011	1,047	1,000	1,021	2,700	510.50
2011-10-28	1,001	1,027	1,000	1,005	7,100	502.50
2011-10-27	1,009	1,009	991	1,000	1,300	500
2011-10-26	1,022	1,022	1,000	1,009	900	504.50
2011-10-25	1,004	1,024	1,004	1,020	500	510
2011-10-24	1,006	1,050	1,002	1,007	5,300	503.50
2011-10-21	1,029	1,029	1,017	1,025	800	512.50
2011-10-20	1,068	1,068	1,021	1,021	2,200	510.50
2011-10-19	1,034	1,039	1,034	1,039	800	519.50
2011-10-18	1,046	1,051	1,033	1,033	2,300	516.50
2011-10-17	1,070	1,070	1,050	1,064	2,000	532
2011-10-14	1,080	1,080	1,052	1,052	2,900	526
2011-10-13	1,090	1,090	1,080	1,080	200	540
2011-10-12	1,083	1,090	1,076	1,076	3,200	538
2011-10-11	1,081	1,109	1,081	1,095	1,400	547.50
2011-10-07	1,082	1,082	1,060	1,060	700	530
2011-10-06	1,130	1,130	1,086	1,086	1,800	543
2011-10-05	1,130	1,130	1,051	1,119	3,400	559.50
2011-10-04	1,111	1,118	1,107	1,118	4,800	559
2011-10-03	1,190	1,190	1,161	1,161	2,700	580.50
2011-09-30	1,229	1,229	1,206	1,219	2,200	609.50
2011-09-29	1,141	1,180	1,136	1,180	1,100	590
2011-09-28	1,120	1,147	1,120	1,147	1,500	573.50
2011-09-27	1,111	1,125	1,104	1,125	3,100	562.50
2011-09-26	1,112	1,120	1,110	1,110	900	555
2011-09-22	1,126	1,126	1,125	1,125	1,100	562.50
2011-09-21	1,144	1,144	1,133	1,134	1,500	567
2011-09-20	1,175	1,175	1,103	1,146	2,800	573
2011-09-16	1,180	1,180	1,151	1,175	2,000	587.50
2011-09-15	1,176	1,176	1,140	1,146	3,500	573
2011-09-14	1,151	1,178	1,146	1,146	3,000	573
2011-09-13	1,150	1,164	1,150	1,154	1,200	577
2011-09-12	1,159	1,159	1,151	1,152	800	576
2011-09-09	1,175	1,190	1,174	1,189	3,700	594.50
2011-09-08	1,150	1,176	1,150	1,176	600	588
2011-09-07	1,190	1,192	1,150	1,150	3,600	575
2011-09-06	1,152	1,174	1,145	1,174	2,500	587
2011-09-05	1,155	1,160	1,150	1,154	4,400	577
2011-09-02	1,156	1,160	1,155	1,156	1,800	578
2011-09-01	1,162	1,163	1,153	1,156	2,400	578
2011-08-31	1,170	1,170	1,150	1,164	6,000	582
2011-08-30	1,224	1,224	1,164	1,198	6,400	599
2011-08-29	1,193	1,218	1,150	1,218	6,000	609
2011-08-26	1,255	1,255	1,225	1,248	4,900	624
2011-08-25	1,241	1,241	1,215	1,235	2,200	617.50
2011-08-24	1,255	1,264	1,211	1,211	6,200	605.50
2011-08-23	1,267	1,267	1,250	1,255	4,800	627.50
2011-08-22	1,268	1,268	1,243	1,243	5,800	621.50
2011-08-19	1,246	1,255	1,242	1,255	6,000	627.50
2011-08-18	1,270	1,270	1,249	1,260	2,400	630
2011-08-17	1,250	1,255	1,230	1,247	4,300	623.50
2011-08-16	1,232	1,237	1,223	1,237	4,200	618.50
2011-08-15	1,228	1,240	1,228	1,232	1,600	616
2011-08-12	1,208	1,220	1,207	1,220	1,900	610
2011-08-11	1,189	1,223	1,189	1,206	10,300	603
2011-08-10	1,307	1,307	1,250	1,279	7,800	639.50
2011-08-09	1,190	1,310	1,188	1,308	15,200	654
2011-08-08	1,190	1,196	1,186	1,196	6,000	598
2011-08-05	1,192	1,196	1,185	1,188	5,000	594
2011-08-04	1,202	1,209	1,199	1,200	8,800	600
2011-08-03	1,217	1,217	1,202	1,202	3,100	601
2011-08-02	1,202	1,219	1,200	1,217	6,000	608.50
2011-08-01	1,200	1,220	1,199	1,201	6,200	600.50
2011-07-29	1,200	1,224	1,199	1,207	8,500	603.50
2011-07-28	1,216	1,225	1,205	1,225	4,300	612.50
2011-07-27	1,206	1,220	1,201	1,217	3,800	608.50
2011-07-26	1,210	1,216	1,208	1,208	1,900	604
2011-07-25	1,217	1,217	1,209	1,210	1,800	605
2011-07-22	1,196	1,210	1,195	1,210	3,400	605
2011-07-21	1,207	1,207	1,195	1,195	2,100	597.50
2011-07-20	1,199	1,222	1,195	1,200	5,600	600
2011-07-19	1,191	1,197	1,180	1,186	3,500	593
2011-07-15	1,192	1,207	1,191	1,191	4,700	595.50
2011-07-14	1,210	1,210	1,192	1,194	2,900	597
2011-07-13	1,219	1,219	1,210	1,210	2,000	605
2011-07-12	1,215	1,215	1,200	1,207	2,300	603.50
2011-07-11	1,197	1,214	1,197	1,214	2,000	607
2011-07-08	1,212	1,212	1,200	1,200	1,700	600
2011-07-07	1,200	1,208	1,200	1,208	2,400	604
2011-07-06	1,200	1,209	1,198	1,209	4,600	604.50
2011-07-05	1,225	1,225	1,200	1,200	2,400	600
2011-07-04	1,240	1,240	1,180	1,220	9,200	610
2011-07-01	1,243	1,260	1,243	1,247	3,200	623.50
2011-06-30	1,216	1,240	1,211	1,240	2,800	620
2011-06-29	1,217	1,219	1,195	1,219	1,500	609.50
2011-06-28	1,205	1,210	1,180	1,188	1,900	594
2011-06-27	1,179	1,194	1,170	1,194	1,600	597
2011-06-24	1,187	1,187	1,185	1,185	300	592.50
2011-06-23	1,154	1,179	1,154	1,179	500	589.50
2011-06-22	1,152	1,183	1,150	1,183	2,200	591.50
2011-06-21	1,165	1,166	1,165	1,166	200	583
2011-06-20	1,160	1,160	1,160	1,160	1,500	580
2011-06-17	1,150	1,164	1,150	1,164	1,200	582
2011-06-16	1,146	1,157	1,146	1,153	600	576.50
2011-06-15	1,144	1,162	1,144	1,160	700	580
2011-06-14	1,150	1,164	1,150	1,157	900	578.50
2011-06-13	1,145	1,150	1,145	1,150	800	575
2011-06-10	1,183	1,183	1,143	1,143	5,000	571.50
2011-06-09	1,149	1,153	1,149	1,149	600	574.50
2011-06-08	1,142	1,166	1,142	1,148	1,600	574
2011-06-07	1,158	1,158	1,146	1,146	300	573
2011-06-06	1,187	1,187	1,157	1,157	1,100	578.50
2011-06-03	1,155	1,157	1,155	1,157	700	578.50
2011-06-02	1,165	1,165	1,145	1,146	1,300	573
2011-06-01	1,170	1,170	1,160	1,160	1,100	580
2011-05-31	1,191	1,200	1,142	1,160	5,800	580
2011-05-30	1,130	1,140	1,130	1,135	900	567.50
2011-05-27	1,132	1,135	1,125	1,126	900	563
2011-05-26	1,135	1,135	1,120	1,132	600	566
2011-05-25	1,120	1,121	1,120	1,121	600	560.50
2011-05-24	1,130	1,130	1,120	1,120	1,600	560
2011-05-23	1,125	1,138	1,122	1,138	1,600	569
2011-05-20	1,167	1,167	1,133	1,133	2,700	566.50
2011-05-19	1,120	1,123	1,112	1,112	1,900	556
2011-05-18	1,107	1,137	1,107	1,117	1,500	558.50
2011-05-17	1,115	1,141	1,115	1,117	500	558.50
2011-05-16	1,144	1,154	1,116	1,116	1,700	558
2011-05-13	1,131	1,144	1,117	1,144	1,500	572
2011-05-12	1,145	1,172	1,140	1,143	1,300	571.50
2011-05-11	1,170	1,191	1,161	1,163	1,600	581.50
2011-05-10	1,235	1,235	1,164	1,192	2,400	596
2011-05-09	1,200	1,200	1,152	1,152	800	576
2011-05-06	1,178	1,185	1,175	1,175	1,600	587.50
2011-05-02	1,145	1,160	1,145	1,152	2,300	576
2011-04-28	1,150	1,150	1,122	1,145	3,600	572.50
2011-04-27	1,140	1,146	1,120	1,145	2,300	572.50
2011-04-26	1,118	1,135	1,114	1,135	2,000	567.50
2011-04-25	1,122	1,122	1,118	1,118	300	559
2011-04-22	1,120	1,122	1,120	1,122	400	561
2011-04-21	1,115	1,140	1,115	1,119	1,200	559.50
2011-04-20	1,139	1,148	1,115	1,121	2,700	560.50
2011-04-19	1,133	1,133	1,132	1,133	700	566.50
2011-04-18	1,139	1,139	1,127	1,138	1,200	569
2011-04-15	1,120	1,138	1,120	1,121	1,500	560.50
2011-04-14	1,151	1,151	1,121	1,121	1,800	560.50
2011-04-13	1,135	1,150	1,121	1,121	1,100	560.50
2011-04-12	1,167	1,168	1,150	1,150	4,000	575
2011-04-11	1,150	1,199	1,150	1,197	3,700	598.50
2011-04-08	1,121	1,150	1,107	1,150	2,300	575
2011-04-07	1,114	1,114	1,090	1,091	2,200	545.50
2011-04-06	1,147	1,147	1,114	1,114	900	557
2011-04-05	1,131	1,131	1,117	1,117	3,200	558.50
2011-04-04	1,171	1,171	1,131	1,131	3,800	565.50
2011-04-01	1,120	1,177	1,108	1,151	8,400	575.50
2011-03-31	1,142	1,142	1,106	1,128	3,700	564
2011-03-30	1,090	1,150	1,076	1,091	2,600	545.50
2011-03-29	1,095	1,095	1,059	1,084	1,800	542
2011-03-28	1,110	1,118	1,062	1,087	1,400	543.50
2011-03-25	1,066	1,070	1,050	1,050	3,100	525
2011-03-24	1,110	1,110	1,068	1,068	3,700	534
2011-03-23	1,115	1,116	1,110	1,110	2,900	555
2011-03-22	1,144	1,165	1,103	1,117	4,300	558.50
2011-03-18	1,066	1,099	1,050	1,090	4,400	545
2011-03-17	904	1,050	904	991	8,600	495.50
2011-03-16	920	980	920	964	4,800	482
2011-03-15	1,100	1,100	900	905	6,800	452.50
2011-03-14	1,046	1,150	1,046	1,100	5,900	550
2011-03-11	1,200	1,237	1,200	1,226	6,300	613
2011-03-10	1,240	1,248	1,204	1,212	6,000	606
2011-03-09	1,240	1,242	1,231	1,237	4,600	618.50
2011-03-08	1,235	1,244	1,231	1,237	3,400	618.50
2011-03-07	1,260	1,260	1,240	1,243	7,500	621.50
2011-03-04	1,242	1,259	1,242	1,252	4,900	626
2011-03-03	1,247	1,257	1,245	1,251	1,400	625.50
2011-03-02	1,276	1,276	1,252	1,252	3,300	626
2011-03-01	1,271	1,290	1,250	1,276	7,800	638
2011-02-28	1,279	1,279	1,252	1,269	4,000	634.50
2011-02-25	1,239	1,259	1,230	1,250	6,500	625
2011-02-24	1,278	1,288	1,269	1,269	4,300	634.50
2011-02-23	1,289	1,300	1,286	1,288	4,700	644
2011-02-22	1,300	1,300	1,286	1,295	5,500	647.50
2011-02-21	1,296	1,299	1,287	1,298	6,600	649
2011-02-18	1,300	1,300	1,286	1,291	3,700	645.50
2011-02-17	1,300	1,302	1,291	1,296	5,200	648
2011-02-16	1,292	1,319	1,292	1,300	3,400	650
2011-02-15	1,303	1,317	1,289	1,308	6,500	654
2011-02-14	1,335	1,336	1,305	1,305	5,100	652.50
2011-02-10	1,340	1,340	1,324	1,336	4,200	668
2011-02-09	1,338	1,341	1,325	1,335	4,200	667.50
2011-02-08	1,322	1,350	1,322	1,333	4,200	666.50
2011-02-07	1,344	1,344	1,316	1,321	4,900	660.50
2011-02-04	1,331	1,331	1,300	1,315	3,100	657.50
2011-02-03	1,310	1,313	1,301	1,313	1,800	656.50
2011-02-02	1,301	1,350	1,301	1,310	6,300	655
2011-02-01	1,302	1,302	1,290	1,292	2,900	646
2011-01-31	1,301	1,304	1,284	1,303	5,500	651.50
2011-01-28	1,334	1,334	1,313	1,329	4,500	664.50
2011-01-27	1,305	1,380	1,305	1,334	5,100	667
2011-01-26	1,338	1,339	1,318	1,325	2,900	662.50
2011-01-25	1,344	1,344	1,316	1,318	8,400	659
2011-01-24	1,345	1,374	1,320	1,320	7,400	660
2011-01-21	1,387	1,394	1,350	1,358	11,100	679
2011-01-20	1,411	1,411	1,386	1,387	14,300	693.50
2011-01-19	1,426	1,426	1,407	1,419	9,900	709.50
2011-01-18	1,400	1,423	1,400	1,416	12,300	708
2011-01-17	1,394	1,416	1,394	1,398	11,500	699
2011-01-14	1,358	1,390	1,358	1,385	15,900	692.50
2011-01-13	1,342	1,374	1,329	1,358	24,400	679
2011-01-12	1,313	1,345	1,313	1,342	20,200	671
2011-01-11	1,287	1,320	1,287	1,313	21,800	656.50
2011-01-07	1,252	1,320	1,250	1,277	38,500	638.50
2011-01-06	1,217	1,264	1,217	1,263	25,600	631.50
2011-01-05	1,199	1,205	1,160	1,160	6,400	580
2011-01-04	1,192	1,192	1,172	1,172	2,300	586

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

3607 (株)クラウディアホールディングス の時系列データ [2011年度]

3607 (株)クラウディアホールディングスの時系列データ [2011年度]