3607 (株)クラウディアホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 553 | 555 | 548 | 553 | 5,200 | 553 |
| 2015-12-29 | 547 | 553 | 547 | 553 | 5,900 | 553 |
| 2015-12-28 | 551 | 552 | 546 | 551 | 5,400 | 551 |
| 2015-12-25 | 570 | 570 | 547 | 552 | 3,800 | 552 |
| 2015-12-24 | 552 | 564 | 550 | 562 | 6,200 | 562 |
| 2015-12-22 | 572 | 575 | 555 | 562 | 9,300 | 562 |
| 2015-12-21 | 562 | 575 | 562 | 572 | 8,800 | 572 |
| 2015-12-18 | 560 | 573 | 558 | 570 | 8,000 | 570 |
| 2015-12-17 | 568 | 577 | 562 | 570 | 5,500 | 570 |
| 2015-12-16 | 588 | 588 | 556 | 567 | 20,100 | 567 |
| 2015-12-15 | 571 | 589 | 570 | 587 | 14,600 | 587 |
| 2015-12-14 | 570 | 579 | 570 | 577 | 2,000 | 577 |
| 2015-12-11 | 580 | 580 | 570 | 579 | 15,500 | 579 |
| 2015-12-10 | 565 | 573 | 559 | 573 | 10,500 | 573 |
| 2015-12-09 | 571 | 571 | 568 | 568 | 4,000 | 568 |
| 2015-12-08 | 572 | 574 | 571 | 571 | 2,900 | 571 |
| 2015-12-07 | 580 | 580 | 577 | 578 | 3,600 | 578 |
| 2015-12-04 | 573 | 579 | 573 | 577 | 2,300 | 577 |
| 2015-12-03 | 572 | 580 | 572 | 580 | 5,000 | 580 |
| 2015-12-02 | 575 | 575 | 572 | 575 | 4,700 | 575 |
| 2015-12-01 | 580 | 580 | 576 | 578 | 2,500 | 578 |
| 2015-11-30 | 580 | 580 | 576 | 579 | 3,500 | 579 |
| 2015-11-27 | 581 | 584 | 581 | 581 | 1,800 | 581 |
| 2015-11-26 | 580 | 584 | 580 | 584 | 2,600 | 584 |
| 2015-11-25 | 586 | 586 | 579 | 579 | 3,200 | 579 |
| 2015-11-24 | 584 | 585 | 576 | 585 | 6,100 | 585 |
| 2015-11-20 | 584 | 584 | 577 | 584 | 4,600 | 584 |
| 2015-11-19 | 573 | 583 | 573 | 581 | 3,500 | 581 |
| 2015-11-18 | 583 | 584 | 579 | 582 | 3,000 | 582 |
| 2015-11-17 | 580 | 580 | 578 | 580 | 4,200 | 580 |
| 2015-11-16 | 574 | 574 | 571 | 574 | 2,600 | 574 |
| 2015-11-13 | 583 | 583 | 574 | 579 | 2,300 | 579 |
| 2015-11-12 | 587 | 587 | 575 | 583 | 5,300 | 583 |
| 2015-11-11 | 581 | 586 | 579 | 579 | 4,500 | 579 |
| 2015-11-10 | 589 | 589 | 585 | 585 | 700 | 585 |
| 2015-11-09 | 587 | 588 | 584 | 588 | 5,000 | 588 |
| 2015-11-06 | 581 | 581 | 574 | 580 | 2,300 | 580 |
| 2015-11-05 | 583 | 589 | 581 | 581 | 4,200 | 581 |
| 2015-11-04 | 580 | 589 | 575 | 588 | 3,000 | 588 |
| 2015-11-02 | 585 | 588 | 580 | 584 | 3,200 | 584 |
| 2015-10-30 | 593 | 593 | 589 | 589 | 3,700 | 589 |
| 2015-10-29 | 593 | 594 | 585 | 591 | 2,400 | 591 |
| 2015-10-28 | 595 | 595 | 587 | 593 | 1,400 | 593 |
| 2015-10-27 | 595 | 595 | 583 | 585 | 3,600 | 585 |
| 2015-10-26 | 594 | 594 | 588 | 592 | 2,800 | 592 |
| 2015-10-23 | 594 | 594 | 585 | 588 | 3,100 | 588 |
| 2015-10-22 | 591 | 593 | 587 | 590 | 2,200 | 590 |
| 2015-10-21 | 592 | 592 | 586 | 591 | 3,100 | 591 |
| 2015-10-20 | 595 | 595 | 585 | 589 | 3,800 | 589 |
| 2015-10-19 | 590 | 594 | 590 | 593 | 1,500 | 593 |
| 2015-10-16 | 595 | 595 | 588 | 594 | 3,000 | 594 |
| 2015-10-15 | 595 | 595 | 586 | 591 | 6,700 | 591 |
| 2015-10-14 | 585 | 594 | 585 | 588 | 3,700 | 588 |
| 2015-10-13 | 583 | 596 | 580 | 595 | 6,600 | 595 |
| 2015-10-09 | 580 | 583 | 577 | 583 | 4,000 | 583 |
| 2015-10-08 | 580 | 580 | 574 | 580 | 1,700 | 580 |
| 2015-10-07 | 572 | 580 | 572 | 580 | 1,800 | 580 |
| 2015-10-06 | 580 | 583 | 570 | 580 | 4,000 | 580 |
| 2015-10-05 | 578 | 584 | 559 | 576 | 8,100 | 576 |
| 2015-10-02 | 580 | 580 | 557 | 578 | 11,900 | 578 |
| 2015-10-01 | 608 | 608 | 559 | 582 | 26,200 | 582 |
| 2015-09-30 | 534 | 537 | 522 | 528 | 10,800 | 528 |
| 2015-09-29 | 535 | 538 | 525 | 525 | 6,400 | 525 |
| 2015-09-28 | 549 | 549 | 539 | 543 | 2,200 | 543 |
| 2015-09-25 | 535 | 546 | 535 | 540 | 3,100 | 540 |
| 2015-09-24 | 538 | 540 | 535 | 536 | 8,500 | 536 |
| 2015-09-18 | 537 | 549 | 537 | 546 | 5,600 | 546 |
| 2015-09-17 | 553 | 554 | 550 | 552 | 4,300 | 552 |
| 2015-09-16 | 553 | 565 | 553 | 558 | 2,700 | 558 |
| 2015-09-15 | 555 | 568 | 551 | 552 | 4,000 | 552 |
| 2015-09-14 | 570 | 570 | 540 | 550 | 7,900 | 550 |
| 2015-09-11 | 574 | 574 | 555 | 558 | 14,900 | 558 |
| 2015-09-10 | 549 | 555 | 547 | 555 | 3,200 | 555 |
| 2015-09-09 | 551 | 561 | 544 | 550 | 7,200 | 550 |
| 2015-09-08 | 568 | 568 | 535 | 543 | 22,200 | 543 |
| 2015-09-07 | 569 | 579 | 569 | 571 | 6,200 | 571 |
| 2015-09-04 | 582 | 587 | 571 | 575 | 8,400 | 575 |
| 2015-09-03 | 586 | 588 | 581 | 582 | 12,200 | 582 |
| 2015-09-02 | 580 | 590 | 580 | 585 | 8,500 | 585 |
| 2015-09-01 | 593 | 593 | 589 | 590 | 8,200 | 590 |
| 2015-08-31 | 596 | 596 | 590 | 592 | 15,000 | 592 |
| 2015-08-28 | 594 | 598 | 591 | 596 | 18,400 | 596 |
| 2015-08-27 | 611 | 613 | 588 | 590 | 50,100 | 590 |
| 2015-08-26 | 638 | 638 | 609 | 618 | 27,000 | 618 |
| 2015-08-25 | 600 | 615 | 595 | 601 | 18,700 | 601 |
| 2015-08-24 | 626 | 636 | 616 | 616 | 17,000 | 616 |
| 2015-08-21 | 635 | 638 | 630 | 631 | 14,000 | 631 |
| 2015-08-20 | 640 | 641 | 636 | 636 | 8,700 | 636 |
| 2015-08-19 | 638 | 642 | 637 | 637 | 9,000 | 637 |
| 2015-08-18 | 644 | 644 | 638 | 642 | 4,300 | 642 |
| 2015-08-17 | 644 | 644 | 635 | 640 | 8,400 | 640 |
| 2015-08-14 | 635 | 642 | 632 | 642 | 4,200 | 642 |
| 2015-08-13 | 638 | 644 | 635 | 636 | 10,800 | 636 |
| 2015-08-12 | 640 | 642 | 637 | 638 | 4,400 | 638 |
| 2015-08-11 | 644 | 644 | 637 | 640 | 10,400 | 640 |
| 2015-08-10 | 642 | 645 | 642 | 644 | 5,500 | 644 |
| 2015-08-07 | 647 | 647 | 638 | 642 | 5,600 | 642 |
| 2015-08-06 | 641 | 645 | 637 | 644 | 7,700 | 644 |
| 2015-08-05 | 639 | 642 | 636 | 641 | 13,000 | 641 |
| 2015-08-04 | 633 | 638 | 633 | 636 | 18,300 | 636 |
| 2015-08-03 | 635 | 639 | 634 | 634 | 18,700 | 634 |
| 2015-07-31 | 635 | 636 | 633 | 636 | 10,600 | 636 |
| 2015-07-30 | 632 | 637 | 631 | 635 | 14,800 | 635 |
| 2015-07-29 | 630 | 634 | 630 | 631 | 2,700 | 631 |
| 2015-07-28 | 628 | 632 | 628 | 630 | 4,100 | 630 |
| 2015-07-27 | 630 | 634 | 629 | 629 | 2,300 | 629 |
| 2015-07-24 | 629 | 635 | 629 | 630 | 2,300 | 630 |
| 2015-07-23 | 633 | 634 | 631 | 632 | 4,800 | 632 |
| 2015-07-22 | 633 | 635 | 632 | 632 | 2,200 | 632 |
| 2015-07-21 | 634 | 635 | 629 | 633 | 9,000 | 633 |
| 2015-07-17 | 632 | 633 | 629 | 632 | 2,600 | 632 |
| 2015-07-16 | 628 | 630 | 626 | 628 | 7,800 | 628 |
| 2015-07-15 | 627 | 631 | 625 | 630 | 5,400 | 630 |
| 2015-07-14 | 623 | 626 | 622 | 624 | 4,000 | 624 |
| 2015-07-13 | 618 | 622 | 610 | 619 | 3,500 | 619 |
| 2015-07-10 | 603 | 616 | 603 | 608 | 8,100 | 608 |
| 2015-07-09 | 610 | 610 | 601 | 605 | 12,400 | 605 |
| 2015-07-08 | 620 | 623 | 611 | 611 | 13,100 | 611 |
| 2015-07-07 | 635 | 635 | 616 | 620 | 14,600 | 620 |
| 2015-07-06 | 625 | 625 | 619 | 622 | 14,200 | 622 |
| 2015-07-03 | 630 | 630 | 624 | 624 | 4,200 | 624 |
| 2015-07-02 | 622 | 633 | 622 | 630 | 13,800 | 630 |
| 2015-07-01 | 625 | 625 | 616 | 622 | 7,800 | 622 |
| 2015-06-30 | 610 | 626 | 610 | 625 | 9,200 | 625 |
| 2015-06-29 | 620 | 622 | 616 | 618 | 15,200 | 618 |
| 2015-06-26 | 623 | 629 | 621 | 622 | 9,800 | 622 |
| 2015-06-25 | 626 | 626 | 624 | 624 | 7,500 | 624 |
| 2015-06-24 | 625 | 628 | 625 | 627 | 9,300 | 627 |
| 2015-06-23 | 627 | 627 | 624 | 625 | 7,200 | 625 |
| 2015-06-22 | 623 | 629 | 623 | 625 | 9,200 | 625 |
| 2015-06-19 | 624 | 629 | 624 | 627 | 5,500 | 627 |
| 2015-06-18 | 627 | 630 | 625 | 625 | 4,900 | 625 |
| 2015-06-17 | 627 | 628 | 626 | 627 | 5,600 | 627 |
| 2015-06-16 | 626 | 630 | 626 | 627 | 1,900 | 627 |
| 2015-06-15 | 626 | 630 | 624 | 626 | 2,500 | 626 |
| 2015-06-12 | 630 | 631 | 619 | 626 | 17,400 | 626 |
| 2015-06-11 | 630 | 630 | 624 | 627 | 13,900 | 627 |
| 2015-06-10 | 630 | 631 | 626 | 626 | 7,600 | 626 |
| 2015-06-09 | 630 | 633 | 629 | 629 | 7,500 | 629 |
| 2015-06-08 | 636 | 637 | 631 | 631 | 6,900 | 631 |
| 2015-06-05 | 634 | 636 | 632 | 634 | 5,600 | 634 |
| 2015-06-04 | 641 | 641 | 634 | 634 | 5,800 | 634 |
| 2015-06-03 | 641 | 641 | 636 | 636 | 5,000 | 636 |
| 2015-06-02 | 638 | 640 | 636 | 637 | 5,000 | 637 |
| 2015-06-01 | 640 | 640 | 638 | 638 | 6,500 | 638 |
| 2015-05-29 | 638 | 639 | 635 | 635 | 11,800 | 635 |
| 2015-05-28 | 637 | 637 | 630 | 636 | 5,400 | 636 |
| 2015-05-27 | 637 | 637 | 631 | 632 | 7,500 | 632 |
| 2015-05-26 | 631 | 634 | 631 | 632 | 2,900 | 632 |
| 2015-05-25 | 632 | 632 | 629 | 631 | 2,700 | 631 |
| 2015-05-22 | 634 | 634 | 630 | 630 | 3,400 | 630 |
| 2015-05-21 | 634 | 634 | 629 | 630 | 9,000 | 630 |
| 2015-05-20 | 635 | 635 | 630 | 634 | 6,200 | 634 |
| 2015-05-19 | 629 | 635 | 628 | 634 | 11,100 | 634 |
| 2015-05-18 | 629 | 629 | 627 | 629 | 4,600 | 629 |
| 2015-05-15 | 629 | 629 | 627 | 629 | 7,200 | 629 |
| 2015-05-14 | 631 | 631 | 628 | 628 | 5,300 | 628 |
| 2015-05-13 | 631 | 633 | 628 | 632 | 8,400 | 632 |
| 2015-05-12 | 626 | 632 | 625 | 632 | 5,000 | 632 |
| 2015-05-11 | 630 | 631 | 627 | 627 | 15,600 | 627 |
| 2015-05-08 | 629 | 635 | 627 | 630 | 10,900 | 630 |
| 2015-05-07 | 638 | 638 | 629 | 629 | 9,200 | 629 |
| 2015-05-01 | 630 | 636 | 630 | 634 | 7,800 | 634 |
| 2015-04-30 | 630 | 638 | 630 | 636 | 7,800 | 636 |
| 2015-04-28 | 641 | 641 | 630 | 630 | 23,300 | 630 |
| 2015-04-27 | 634 | 638 | 633 | 638 | 2,800 | 638 |
| 2015-04-24 | 642 | 642 | 630 | 634 | 6,600 | 634 |
| 2015-04-23 | 641 | 643 | 625 | 637 | 17,600 | 637 |
| 2015-04-22 | 640 | 640 | 634 | 638 | 2,800 | 638 |
| 2015-04-21 | 642 | 642 | 633 | 638 | 3,900 | 638 |
| 2015-04-20 | 642 | 645 | 632 | 642 | 17,700 | 642 |
| 2015-04-17 | 640 | 642 | 638 | 642 | 10,100 | 642 |
| 2015-04-16 | 642 | 642 | 632 | 638 | 8,100 | 638 |
| 2015-04-15 | 637 | 642 | 637 | 642 | 5,100 | 642 |
| 2015-04-14 | 640 | 640 | 636 | 638 | 3,600 | 638 |
| 2015-04-13 | 641 | 642 | 623 | 635 | 15,200 | 635 |
| 2015-04-10 | 640 | 641 | 632 | 641 | 6,300 | 641 |
| 2015-04-09 | 635 | 636 | 627 | 635 | 9,500 | 635 |
| 2015-04-08 | 650 | 650 | 628 | 632 | 41,600 | 632 |
| 2015-04-07 | 613 | 616 | 611 | 614 | 8,400 | 614 |
| 2015-04-06 | 605 | 620 | 604 | 618 | 19,200 | 618 |
| 2015-04-03 | 616 | 617 | 609 | 617 | 20,500 | 617 |
| 2015-04-02 | 625 | 625 | 613 | 616 | 16,500 | 616 |
| 2015-04-01 | 635 | 635 | 615 | 631 | 19,600 | 631 |
| 2015-03-31 | 637 | 638 | 631 | 631 | 7,500 | 631 |
| 2015-03-30 | 632 | 636 | 630 | 634 | 8,400 | 634 |
| 2015-03-27 | 634 | 638 | 632 | 632 | 7,700 | 632 |
| 2015-03-26 | 637 | 639 | 633 | 634 | 6,700 | 634 |
| 2015-03-25 | 638 | 640 | 635 | 637 | 22,000 | 637 |
| 2015-03-24 | 660 | 663 | 633 | 638 | 51,400 | 638 |
| 2015-03-23 | 679 | 679 | 670 | 676 | 6,900 | 676 |
| 2015-03-20 | 672 | 672 | 669 | 669 | 5,300 | 669 |
| 2015-03-19 | 665 | 667 | 661 | 666 | 5,400 | 666 |
| 2015-03-18 | 665 | 666 | 663 | 664 | 4,200 | 664 |
| 2015-03-17 | 668 | 668 | 661 | 665 | 12,300 | 665 |
| 2015-03-16 | 665 | 668 | 663 | 667 | 9,600 | 667 |
| 2015-03-13 | 665 | 669 | 665 | 666 | 10,200 | 666 |
| 2015-03-12 | 661 | 670 | 661 | 665 | 5,500 | 665 |
| 2015-03-11 | 667 | 667 | 660 | 661 | 4,700 | 661 |
| 2015-03-10 | 654 | 669 | 654 | 660 | 5,700 | 660 |
| 2015-03-09 | 663 | 663 | 653 | 658 | 7,800 | 658 |
| 2015-03-06 | 660 | 668 | 660 | 664 | 4,300 | 664 |
| 2015-03-05 | 660 | 666 | 654 | 660 | 9,000 | 660 |
| 2015-03-04 | 665 | 665 | 661 | 661 | 2,100 | 661 |
| 2015-03-03 | 664 | 666 | 663 | 663 | 7,300 | 663 |
| 2015-03-02 | 670 | 670 | 660 | 663 | 11,400 | 663 |
| 2015-02-27 | 669 | 675 | 659 | 667 | 13,100 | 667 |
| 2015-02-26 | 680 | 684 | 656 | 659 | 18,400 | 659 |
| 2015-02-25 | 679 | 687 | 670 | 684 | 17,100 | 684 |
| 2015-02-24 | 1,380 | 1,390 | 1,372 | 1,372 | 12,400 | 686 |
| 2015-02-23 | 1,374 | 1,380 | 1,372 | 1,380 | 6,800 | 690 |
| 2015-02-20 | 1,360 | 1,370 | 1,356 | 1,364 | 6,300 | 682 |
| 2015-02-19 | 1,354 | 1,360 | 1,353 | 1,360 | 3,800 | 680 |
| 2015-02-18 | 1,351 | 1,355 | 1,348 | 1,348 | 5,200 | 674 |
| 2015-02-17 | 1,345 | 1,351 | 1,345 | 1,350 | 2,500 | 675 |
| 2015-02-16 | 1,350 | 1,350 | 1,341 | 1,344 | 2,200 | 672 |
| 2015-02-13 | 1,352 | 1,353 | 1,339 | 1,350 | 1,900 | 675 |
| 2015-02-12 | 1,343 | 1,350 | 1,336 | 1,336 | 2,800 | 668 |
| 2015-02-10 | 1,340 | 1,351 | 1,337 | 1,343 | 1,700 | 671.50 |
| 2015-02-09 | 1,349 | 1,355 | 1,349 | 1,354 | 900 | 677 |
| 2015-02-06 | 1,350 | 1,351 | 1,341 | 1,349 | 1,300 | 674.50 |
| 2015-02-05 | 1,359 | 1,359 | 1,342 | 1,348 | 2,700 | 674 |
| 2015-02-04 | 1,350 | 1,350 | 1,343 | 1,350 | 2,100 | 675 |
| 2015-02-03 | 1,349 | 1,350 | 1,340 | 1,340 | 2,400 | 670 |
| 2015-02-02 | 1,349 | 1,359 | 1,345 | 1,349 | 4,300 | 674.50 |
| 2015-01-30 | 1,346 | 1,350 | 1,345 | 1,349 | 4,700 | 674.50 |
| 2015-01-29 | 1,345 | 1,348 | 1,341 | 1,347 | 2,900 | 673.50 |
| 2015-01-28 | 1,340 | 1,345 | 1,335 | 1,345 | 3,200 | 672.50 |
| 2015-01-27 | 1,340 | 1,345 | 1,335 | 1,339 | 2,000 | 669.50 |
| 2015-01-26 | 1,340 | 1,343 | 1,340 | 1,342 | 500 | 671 |
| 2015-01-23 | 1,344 | 1,344 | 1,330 | 1,338 | 3,200 | 669 |
| 2015-01-22 | 1,342 | 1,344 | 1,333 | 1,344 | 2,000 | 672 |
| 2015-01-21 | 1,343 | 1,345 | 1,334 | 1,342 | 1,600 | 671 |
| 2015-01-20 | 1,348 | 1,348 | 1,330 | 1,343 | 4,600 | 671.50 |
| 2015-01-19 | 1,345 | 1,345 | 1,337 | 1,344 | 2,300 | 672 |
| 2015-01-16 | 1,344 | 1,344 | 1,339 | 1,340 | 3,500 | 670 |
| 2015-01-15 | 1,340 | 1,344 | 1,338 | 1,343 | 2,900 | 671.50 |
| 2015-01-14 | 1,340 | 1,340 | 1,330 | 1,339 | 4,300 | 669.50 |
| 2015-01-13 | 1,340 | 1,340 | 1,323 | 1,340 | 7,300 | 670 |
| 2015-01-09 | 1,340 | 1,344 | 1,340 | 1,341 | 3,200 | 670.50 |
| 2015-01-08 | 1,341 | 1,348 | 1,340 | 1,342 | 2,200 | 671 |
| 2015-01-07 | 1,340 | 1,348 | 1,340 | 1,341 | 4,100 | 670.50 |
| 2015-01-06 | 1,340 | 1,349 | 1,340 | 1,340 | 3,400 | 670 |
| 2015-01-05 | 1,350 | 1,350 | 1,341 | 1,350 | 3,500 | 675 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
