3607 (株)クラウディアホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1541,1541,1421,15011,800575
2013-12-271,1411,1411,1321,1407,000570
2013-12-261,1311,1391,1311,1394,400569.50
2013-12-251,1301,1341,1281,1316,800565.50
2013-12-241,1391,1391,1281,1388,200569
2013-12-201,1421,1421,1291,1296,100564.50
2013-12-191,1371,1421,1301,1409,600570
2013-12-181,1391,1391,1271,1376,100568.50
2013-12-171,1441,1441,1321,1393,400569.50
2013-12-161,1401,1431,1281,1326,400566
2013-12-131,1241,1381,1241,13512,000567.50
2013-12-121,1261,1301,1241,1254,400562.50
2013-12-111,1291,1331,1291,1312,000565.50
2013-12-101,1201,1371,1201,1376,100568.50
2013-12-091,1201,1401,1131,1407,700570
2013-12-061,1081,1111,1051,1063,100553
2013-12-051,1011,1061,1001,1035,500551.50
2013-12-041,1081,1101,1051,1064,200553
2013-12-031,1101,1141,1071,1084,600554
2013-12-021,1101,1161,1061,1118,200555.50
2013-11-291,1091,1141,1091,1093,700554.50
2013-11-281,1091,1101,1001,1064,600553
2013-11-271,1041,1091,1011,1091,500554.50
2013-11-261,1071,1071,1011,1053,700552.50
2013-11-251,1061,1091,1001,1083,600554
2013-11-221,0971,1061,0961,1063,600553
2013-11-211,1041,1071,0971,1053,200552.50
2013-11-201,0961,1061,0961,1023,600551
2013-11-191,1031,1051,0991,1033,000551.50
2013-11-181,1001,1061,0961,0962,700548
2013-11-151,0951,1001,0881,1006,100550
2013-11-141,0861,0891,0851,0876,500543.50
2013-11-131,0901,0911,0841,0891,700544.50
2013-11-121,0901,0901,0811,0901,900545
2013-11-111,0921,0931,0851,0894,900544.50
2013-11-081,0951,0981,0931,0931,700546.50
2013-11-071,0971,1011,0971,09710,100548.50
2013-11-061,0911,1061,0911,102900551
2013-11-051,0981,0981,0911,0922,300546
2013-11-011,1131,1131,0981,0981,500549
2013-10-311,1071,1131,1051,1074,300553.50
2013-10-301,1141,1141,0931,1119,000555.50
2013-10-291,0891,1141,0891,11410,200557
2013-10-281,0891,0891,0801,0863,300543
2013-10-251,0891,0891,0801,0801,800540
2013-10-241,0851,0861,0771,0853,100542.50
2013-10-231,0891,0891,0781,0852,000542.50
2013-10-221,0791,0851,0791,0842,000542
2013-10-211,0771,0781,0741,0783,600539
2013-10-181,0791,0791,0731,0771,900538.50
2013-10-171,0801,0801,0741,0763,800538
2013-10-161,0801,0851,0781,0801,300540
2013-10-151,0791,0811,0741,0802,500540
2013-10-111,0691,0781,0691,0743,200537
2013-10-101,0621,0671,0611,0671,500533.50
2013-10-091,0601,0651,0591,0624,700531
2013-10-081,0691,0691,0611,0642,600532
2013-10-071,0671,0751,0621,0697,600534.50
2013-10-041,0831,0921,0801,0898,300544.50
2013-10-031,0791,0871,0791,0833,200541.50
2013-10-021,0951,0951,0741,07812,900539
2013-10-011,0831,0841,0741,0834,300541.50
2013-09-301,0941,0941,0631,0705,700535
2013-09-271,0601,0631,0561,0627,000531
2013-09-261,0571,0601,0511,0602,300530
2013-09-251,0571,0601,0511,05710,000528.50
2013-09-241,0591,0601,0551,0593,100529.50
2013-09-201,0691,0691,0581,0624,700531
2013-09-191,0561,0691,0551,0654,100532.50
2013-09-181,0591,0631,0541,0564,500528
2013-09-171,0601,0751,0581,0634,700531.50
2013-09-131,0601,0641,0571,0644,400532
2013-09-121,0601,0631,0571,0581,200529
2013-09-111,0581,0581,0551,0553,300527.50
2013-09-101,0601,0601,0531,0543,000527
2013-09-091,0781,0781,0531,0594,400529.50
2013-09-061,0581,0821,0531,0686,600534
2013-09-051,0651,0651,0561,0582,300529
2013-09-041,0581,0581,0531,0572,200528.50
2013-09-031,0651,0651,0551,0583,200529
2013-09-021,0811,0811,0501,0506,400525
2013-08-301,0861,0861,0531,0655,700532.50
2013-08-291,0831,0911,0641,0778,000538.50
2013-08-281,0451,0791,0311,06228,300531
2013-08-271,1631,1631,1551,1625,900581
2013-08-261,1551,1591,1451,1515,700575.50
2013-08-231,1501,1801,1211,15324,700576.50
2013-08-221,1501,1631,1491,1633,700581.50
2013-08-211,1611,1631,1511,1513,000575.50
2013-08-201,1591,1631,1491,1504,900575
2013-08-191,1481,1601,1481,1588,400579
2013-08-161,1451,1471,1411,1447,800572
2013-08-151,1411,1491,1361,1453,000572.50
2013-08-141,1321,1391,1321,1392,800569.50
2013-08-131,1331,1341,1301,1317,700565.50
2013-08-121,1341,1441,1321,1328,500566
2013-08-091,1441,1441,1341,13412,900567
2013-08-081,1501,1581,1431,14312,200571.50
2013-08-071,1531,1591,1501,15011,900575
2013-08-061,1651,1691,1551,1568,400578
2013-08-051,1571,1661,1551,1646,500582
2013-08-021,1551,1571,1501,15712,700578.50
2013-08-011,1531,1541,1501,1546,700577
2013-07-311,1571,1621,1521,1538,700576.50
2013-07-301,1601,1601,1551,1589,900579
2013-07-291,1561,1741,1561,1596,200579.50
2013-07-261,1591,1601,1551,1575,400578.50
2013-07-251,1641,1641,1581,1585,100579
2013-07-241,1671,1671,1581,1587,200579
2013-07-231,1651,1651,1561,1587,000579
2013-07-221,1541,1601,1501,15910,300579.50
2013-07-191,1601,1611,1541,15411,300577
2013-07-181,1671,1671,1581,16010,300580
2013-07-171,1571,1631,1571,1615,500580.50
2013-07-161,1631,1631,1521,15611,300578
2013-07-121,1551,1631,1521,15712,700578.50
2013-07-111,1521,1601,1481,15315,000576.50
2013-07-101,1501,1551,1501,1556,100577.50
2013-07-091,1551,1581,1481,1507,900575
2013-07-081,1601,1601,1481,14816,400574
2013-07-051,1551,1551,1491,1518,600575.50
2013-07-041,1551,1591,1451,14714,300573.50
2013-07-031,1511,1601,1501,15426,500577
2013-07-021,1311,1761,1271,15978,600579.50
2013-07-011,2301,2471,2251,2334,300616.50
2013-06-281,2301,2301,2001,2204,900610
2013-06-271,2291,2291,2001,2275,700613.50
2013-06-261,2071,2081,2001,2081,500604
2013-06-251,2071,2101,1911,2065,400603
2013-06-241,2291,2301,2021,2112,400605.50
2013-06-211,2091,2091,1971,1992,500599.50
2013-06-201,2181,2181,2011,2012,100600.50
2013-06-191,2071,2201,2021,2024,600601
2013-06-181,1961,2101,1961,2071,600603.50
2013-06-171,2101,2101,1961,1962,100598
2013-06-141,2131,2141,2051,2106,900605
2013-06-131,2401,2401,2041,213900606.50
2013-06-121,1991,2201,1941,2203,200610
2013-06-111,1911,2051,1911,1992,900599.50
2013-06-101,1621,2051,1621,2053,400602.50
2013-06-071,2081,2081,1411,1599,600579.50
2013-06-061,2311,2311,2201,2203,500610
2013-06-051,2621,2621,2361,2373,400618.50
2013-06-041,2681,2681,2301,2328,400616
2013-06-031,2981,3051,2761,2764,200638
2013-05-311,3291,3381,2981,2987,000649
2013-05-301,3081,3291,3071,3134,300656.50
2013-05-291,3101,3201,3001,3111,600655.50
2013-05-281,3071,3101,2801,3005,600650
2013-05-271,3011,3701,3001,3288,500664
2013-05-241,3041,3531,3001,30210,300651
2013-05-231,3661,3701,2761,2766,900638
2013-05-221,3801,3851,3631,3654,500682.50
2013-05-211,3701,3851,3701,3752,500687.50
2013-05-201,3661,3881,3661,3718,500685.50
2013-05-171,3551,3791,3551,3773,300688.50
2013-05-161,3801,3801,2501,35614,000678
2013-05-151,3981,3991,3711,3826,400691
2013-05-141,3951,3951,3881,3931,100696.50
2013-05-131,3901,3951,3861,3884,400694
2013-05-101,3981,3981,3891,3955,300697.50
2013-05-091,3951,4001,3881,3885,300694
2013-05-081,3801,3901,3801,3864,300693
2013-05-071,3691,3751,3651,3755,100687.50
2013-05-021,3501,3601,3501,3585,000679
2013-05-011,3601,3601,3451,3505,300675
2013-04-301,3501,3621,3411,3516,000675.50
2013-04-261,3761,3761,3301,33015,500665
2013-04-251,3681,3821,3641,3733,900686.50
2013-04-241,3751,3851,3661,3663,300683
2013-04-231,3671,3881,3671,3764,000688
2013-04-221,3881,3881,3671,3674,800683.50
2013-04-191,3881,3881,3501,35510,900677.50
2013-04-181,3881,3901,3711,3784,500689
2013-04-171,3801,3801,3581,3697,500684.50
2013-04-161,3671,3701,3501,3587,500679
2013-04-151,3331,3601,3251,3605,600680
2013-04-121,3131,3301,3051,3307,700665
2013-04-111,2901,3001,2851,2964,700648
2013-04-101,2751,2881,2751,2883,600644
2013-04-091,2771,2851,2761,27610,400638
2013-04-081,2801,2801,2501,27210,900636
2013-04-051,2831,2921,2491,26211,300631
2013-04-041,2381,2461,2271,24612,900623
2013-04-031,2341,2391,2141,22638,800613
2013-04-021,3251,3451,2411,30121,700650.50
2013-04-011,3511,3821,2741,27413,200637
2013-03-291,3991,3991,3501,3508,700675
2013-03-281,3951,4001,3631,38915,000694.50
2013-03-271,4151,4151,3811,4023,100701
2013-03-261,3911,4101,3681,3937,000696.50
2013-03-251,3801,4201,3801,3959,500697.50
2013-03-221,3421,3961,3421,3806,500690
2013-03-211,3431,3521,3111,33814,700669
2013-03-191,2891,3581,2831,3437,400671.50
2013-03-181,2801,2801,2661,2709,900635
2013-03-151,2721,2721,2601,2602,200630
2013-03-141,2341,2541,2341,2426,400621
2013-03-131,2221,2311,2201,2287,100614
2013-03-121,2181,2311,2181,2225,600611
2013-03-111,2011,2171,2011,2174,000608.50
2013-03-081,2101,2151,1971,19714,300598.50
2013-03-071,2151,2171,2001,2024,600601
2013-03-061,2001,2101,1911,2076,800603.50
2013-03-051,1821,1941,1771,1897,300594.50
2013-03-041,1851,1851,1701,1826,400591
2013-03-011,1951,1961,1911,1911,600595.50
2013-02-281,2021,2021,1861,1905,800595
2013-02-271,2021,2031,1921,2022,600601
2013-02-261,1991,2081,1931,2023,900601
2013-02-251,2101,2251,1971,2168,500608
2013-02-221,1961,2051,1841,2003,600600
2013-02-211,2301,2391,2141,2184,100609
2013-02-201,1901,2201,1801,2208,400610
2013-02-191,1691,1871,1501,1736,800586.50
2013-02-181,1491,1491,1351,1401,900570
2013-02-151,1501,1511,1291,1302,600565
2013-02-141,1271,1501,1271,1352,500567.50
2013-02-131,1531,1551,1251,1266,000563
2013-02-121,1541,1581,1501,1533,900576.50
2013-02-081,1531,1551,1511,1522,000576
2013-02-071,1551,1571,1511,1532,900576.50
2013-02-061,1551,1601,1551,1573,600578.50
2013-02-051,1531,1591,1501,1553,200577.50
2013-02-041,1651,1651,1511,1604,200580
2013-02-011,1461,1511,1461,1514,100575.50
2013-01-311,1701,1701,1541,1571,200578.50
2013-01-301,1661,1691,1421,1572,200578.50
2013-01-291,1551,1551,1461,1464,600573
2013-01-281,1601,1601,1461,1553,000577.50
2013-01-251,1771,1771,1521,1552,800577.50
2013-01-241,1701,1781,1701,1751,400587.50
2013-01-231,1541,1671,1501,1661,600583
2013-01-221,1641,1751,1581,1581,300579
2013-01-211,1831,1891,1611,1643,200582
2013-01-181,1901,1991,1601,1774,900588.50
2013-01-171,1881,1891,1721,1813,000590.50
2013-01-161,1701,1861,1611,1736,100586.50
2013-01-151,1501,1781,1501,1727,800586
2013-01-111,1481,1601,1301,1598,000579.50
2013-01-101,0851,1151,0851,1004,500550
2013-01-091,0731,0901,0681,0853,800542.50
2013-01-081,0741,0841,0721,0733,600536.50
2013-01-071,0941,0951,0711,0715,400535.50
2013-01-041,0781,0791,0551,0793,400539.50

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