クラウディアホールディングス(3607)の株価時系列情報
クラウディアホールディングス(3607)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,740 | 1,750 | 1,650 | 1,650 | 7,200 |
| 2005/12/29 | 1,619 | 1,770 | 1,619 | 1,720 | 15,800 |
| 2005/12/28 | 1,600 | 1,601 | 1,590 | 1,600 | 9,800 |
| 2005/12/27 | 1,595 | 1,606 | 1,580 | 1,606 | 7,900 |
| 2005/12/26 | 1,585 | 1,600 | 1,580 | 1,600 | 16,600 |
| 2005/12/22 | 1,550 | 1,550 | 1,525 | 1,525 | 5,300 |
| 2005/12/21 | 1,540 | 1,550 | 1,520 | 1,545 | 5,800 |
| 2005/12/20 | 1,512 | 1,540 | 1,500 | 1,520 | 18,000 |
| 2005/12/19 | 1,480 | 1,500 | 1,480 | 1,480 | 12,400 |
| 2005/12/16 | 1,480 | 1,492 | 1,460 | 1,479 | 12,900 |
| 2005/12/15 | 1,488 | 1,495 | 1,453 | 1,483 | 5,300 |
| 2005/12/14 | 1,426 | 1,480 | 1,422 | 1,480 | 7,200 |
| 2005/12/13 | 1,418 | 1,490 | 1,418 | 1,457 | 11,000 |
| 2005/12/12 | 1,513 | 1,513 | 1,478 | 1,478 | 7,800 |
| 2005/12/09 | 1,480 | 1,495 | 1,475 | 1,493 | 15,600 |
| 2005/12/08 | 1,490 | 1,490 | 1,425 | 1,450 | 45,900 |
| 2005/12/07 | 1,495 | 1,498 | 1,478 | 1,495 | 9,900 |
| 2005/12/06 | 1,381 | 1,490 | 1,381 | 1,478 | 20,100 |
| 2005/12/05 | 1,351 | 1,380 | 1,350 | 1,375 | 12,300 |
| 2005/12/02 | 1,325 | 1,345 | 1,320 | 1,320 | 14,600 |
| 2005/12/01 | 1,350 | 1,351 | 1,318 | 1,320 | 8,300 |
| 2005/11/30 | 1,370 | 1,370 | 1,350 | 1,350 | 8,400 |
| 2005/11/29 | 1,364 | 1,364 | 1,359 | 1,360 | 7,900 |
| 2005/11/28 | 1,371 | 1,371 | 1,360 | 1,364 | 14,200 |
| 2005/11/25 | 1,378 | 1,400 | 1,371 | 1,371 | 2,300 |
| 2005/11/24 | 1,403 | 1,420 | 1,392 | 1,393 | 3,900 |
| 2005/11/22 | 1,455 | 1,455 | 1,420 | 1,420 | 4,800 |
| 2005/11/21 | 1,454 | 1,455 | 1,430 | 1,430 | 4,400 |
| 2005/11/18 | 1,413 | 1,450 | 1,413 | 1,425 | 2,700 |
| 2005/11/17 | 1,498 | 1,498 | 1,470 | 1,471 | 7,100 |
| 2005/11/16 | 1,440 | 1,490 | 1,421 | 1,480 | 2,900 |
| 2005/11/15 | 1,396 | 1,420 | 1,391 | 1,420 | 7,600 |
| 2005/11/14 | 1,565 | 1,565 | 1,451 | 1,494 | 10,900 |
| 2005/11/11 | 1,472 | 1,515 | 1,472 | 1,485 | 8,600 |
| 2005/11/10 | 1,448 | 1,487 | 1,448 | 1,470 | 9,500 |
| 2005/11/09 | 1,415 | 1,437 | 1,410 | 1,437 | 5,100 |
| 2005/11/08 | 1,400 | 1,425 | 1,390 | 1,415 | 2,300 |
| 2005/11/07 | 1,425 | 1,442 | 1,390 | 1,390 | 2,600 |
| 2005/11/04 | 1,366 | 1,380 | 1,366 | 1,375 | 2,600 |
| 2005/11/02 | 1,369 | 1,370 | 1,360 | 1,360 | 3,200 |
| 2005/11/01 | 1,380 | 1,380 | 1,370 | 1,370 | 4,300 |
| 2005/10/31 | 1,398 | 1,398 | 1,382 | 1,384 | 4,700 |
| 2005/10/28 | 1,358 | 1,395 | 1,358 | 1,361 | 8,000 |
| 2005/10/27 | 1,384 | 1,409 | 1,351 | 1,405 | 8,700 |
| 2005/10/26 | 1,380 | 1,420 | 1,380 | 1,419 | 1,200 |
| 2005/10/25 | 1,460 | 1,460 | 1,400 | 1,420 | 3,900 |
| 2005/10/24 | 1,493 | 1,520 | 1,461 | 1,461 | 3,700 |
| 2005/10/21 | 1,493 | 1,500 | 1,483 | 1,493 | 2,900 |
| 2005/10/20 | 1,550 | 1,550 | 1,480 | 1,492 | 10,200 |
| 2005/10/19 | 1,500 | 1,544 | 1,490 | 1,544 | 14,800 |
| 2005/10/18 | 1,494 | 1,530 | 1,480 | 1,513 | 22,300 |
| 2005/10/17 | 1,450 | 1,495 | 1,430 | 1,484 | 28,600 |
| 2005/10/14 | 1,300 | 1,355 | 1,295 | 1,350 | 28,000 |
| 2005/10/13 | 1,300 | 1,300 | 1,282 | 1,283 | 10,700 |
| 2005/10/12 | 1,290 | 1,295 | 1,270 | 1,295 | 7,300 |
| 2005/10/11 | 1,345 | 1,345 | 1,265 | 1,298 | 41,800 |
| 2005/10/07 | 1,134 | 1,163 | 1,130 | 1,145 | 7,800 |
| 2005/10/06 | 1,140 | 1,140 | 1,132 | 1,132 | 5,900 |
| 2005/10/05 | 1,160 | 1,160 | 1,132 | 1,137 | 3,500 |
| 2005/10/04 | 1,127 | 1,155 | 1,127 | 1,140 | 5,200 |
| 2005/10/03 | 1,188 | 1,199 | 1,119 | 1,119 | 12,300 |
| 2005/09/30 | 1,245 | 1,245 | 1,190 | 1,208 | 9,000 |
| 2005/09/29 | 1,220 | 1,235 | 1,217 | 1,225 | 4,000 |
| 2005/09/28 | 1,226 | 1,243 | 1,217 | 1,218 | 4,200 |
| 2005/09/27 | 1,232 | 1,252 | 1,222 | 1,230 | 4,400 |
| 2005/09/26 | 1,259 | 1,259 | 1,226 | 1,252 | 1,000 |
| 2005/09/22 | 1,222 | 1,255 | 1,220 | 1,255 | 2,000 |
| 2005/09/21 | 1,250 | 1,250 | 1,235 | 1,235 | 2,600 |
| 2005/09/20 | 1,291 | 1,291 | 1,252 | 1,254 | 2,300 |
| 2005/09/16 | 1,270 | 1,277 | 1,240 | 1,271 | 3,200 |
| 2005/09/15 | 1,281 | 1,281 | 1,271 | 1,280 | 2,600 |
| 2005/09/14 | 1,320 | 1,324 | 1,301 | 1,301 | 1,800 |
| 2005/09/13 | 1,310 | 1,335 | 1,310 | 1,325 | 7,500 |
| 2005/09/12 | 1,315 | 1,335 | 1,306 | 1,310 | 3,400 |
| 2005/09/09 | 1,330 | 1,339 | 1,314 | 1,315 | 5,500 |
| 2005/09/08 | 1,320 | 1,340 | 1,316 | 1,319 | 6,200 |
| 2005/09/07 | 1,280 | 1,290 | 1,250 | 1,286 | 4,200 |
| 2005/09/06 | 1,275 | 1,275 | 1,270 | 1,275 | 1,800 |
| 2005/09/05 | 1,280 | 1,280 | 1,250 | 1,275 | 2,600 |
| 2005/09/02 | 1,286 | 1,286 | 1,234 | 1,257 | 8,800 |
| 2005/09/01 | 1,263 | 1,338 | 1,257 | 1,270 | 23,700 |
| 2005/08/31 | 1,268 | 1,268 | 1,248 | 1,248 | 1,800 |
| 2005/08/30 | 1,227 | 1,235 | 1,218 | 1,235 | 1,100 |
| 2005/08/29 | 1,218 | 1,230 | 1,217 | 1,227 | 1,100 |
| 2005/08/26 | 1,234 | 1,234 | 1,217 | 1,217 | 2,300 |
| 2005/08/25 | 1,258 | 1,258 | 1,216 | 1,235 | 4,400 |
| 2005/08/24 | 1,220 | 1,238 | 1,216 | 1,238 | 900 |
| 2005/08/23 | 1,236 | 1,236 | 1,212 | 1,232 | 1,400 |
| 2005/08/22 | 1,228 | 1,238 | 1,221 | 1,221 | 3,300 |
| 2005/08/19 | 1,210 | 1,219 | 1,210 | 1,216 | 1,100 |
| 2005/08/18 | 1,222 | 1,222 | 1,206 | 1,215 | 2,600 |
| 2005/08/17 | 1,210 | 1,229 | 1,210 | 1,222 | 2,200 |
| 2005/08/16 | 1,210 | 1,230 | 1,201 | 1,215 | 3,600 |
| 2005/08/15 | 1,240 | 1,240 | 1,220 | 1,220 | 1,700 |
| 2005/08/12 | 1,240 | 1,240 | 1,230 | 1,231 | 800 |
| 2005/08/11 | 1,220 | 1,285 | 1,220 | 1,240 | 2,600 |
| 2005/08/10 | 1,204 | 1,210 | 1,200 | 1,200 | 5,400 |
| 2005/08/09 | 1,202 | 1,222 | 1,190 | 1,216 | 2,700 |
| 2005/08/08 | 1,251 | 1,251 | 1,180 | 1,180 | 4,200 |
| 2005/08/05 | 1,265 | 1,280 | 1,250 | 1,251 | 5,400 |
| 2005/08/04 | 1,330 | 1,330 | 1,260 | 1,261 | 3,800 |
| 2005/08/03 | 1,333 | 1,333 | 1,323 | 1,323 | 1,400 |
| 2005/08/02 | 1,336 | 1,337 | 1,336 | 1,336 | 800 |
| 2005/08/01 | 1,370 | 1,370 | 1,336 | 1,336 | 700 |
| 2005/07/29 | 1,373 | 1,373 | 1,341 | 1,350 | 1,600 |
| 2005/07/28 | 1,352 | 1,352 | 1,333 | 1,333 | 1,200 |
| 2005/07/27 | 1,389 | 1,389 | 1,354 | 1,354 | 4,000 |
| 2005/07/26 | 1,363 | 1,400 | 1,363 | 1,390 | 9,400 |
| 2005/07/25 | 1,400 | 1,400 | 1,364 | 1,366 | 14,600 |
| 2005/07/22 | 1,348 | 1,390 | 1,331 | 1,361 | 11,200 |
| 2005/07/21 | 1,340 | 1,340 | 1,328 | 1,328 | 3,900 |
| 2005/07/20 | 1,360 | 1,360 | 1,340 | 1,340 | 11,900 |
| 2005/07/19 | 1,427 | 1,427 | 1,350 | 1,361 | 10,500 |
| 2005/07/15 | 1,454 | 1,471 | 1,430 | 1,430 | 10,500 |
| 2005/07/14 | 1,513 | 1,513 | 1,471 | 1,480 | 3,800 |
| 2005/07/13 | 1,512 | 1,523 | 1,505 | 1,520 | 17,000 |
| 2005/07/12 | 1,510 | 1,519 | 1,505 | 1,505 | 7,200 |
| 2005/07/11 | 1,502 | 1,510 | 1,500 | 1,510 | 6,000 |
| 2005/07/08 | 1,525 | 1,525 | 1,500 | 1,510 | 5,400 |
| 2005/07/07 | 1,549 | 1,549 | 1,525 | 1,545 | 8,300 |
| 2005/07/06 | 1,573 | 1,573 | 1,530 | 1,570 | 38,300 |
| 2005/07/05 | 1,580 | 1,600 | 1,580 | 1,589 | 7,400 |
| 2005/07/04 | 1,575 | 1,579 | 1,573 | 1,579 | 11,300 |
| 2005/07/01 | 1,576 | 1,576 | 1,572 | 1,573 | 3,000 |
| 2005/06/30 | 1,610 | 1,610 | 1,580 | 1,580 | 2,400 |
| 2005/06/29 | 1,580 | 1,585 | 1,580 | 1,580 | 3,800 |
| 2005/06/28 | 1,611 | 1,611 | 1,590 | 1,593 | 4,200 |
| 2005/06/27 | 1,620 | 1,622 | 1,615 | 1,615 | 1,500 |
| 2005/06/24 | 1,626 | 1,630 | 1,620 | 1,620 | 3,300 |
| 2005/06/23 | 1,628 | 1,631 | 1,620 | 1,630 | 4,000 |
| 2005/06/22 | 1,612 | 1,625 | 1,611 | 1,615 | 3,000 |
| 2005/06/21 | 1,615 | 1,616 | 1,610 | 1,615 | 7,400 |
| 2005/06/20 | 1,650 | 1,650 | 1,636 | 1,645 | 3,000 |
| 2005/06/17 | 1,647 | 1,647 | 1,630 | 1,630 | 1,700 |
| 2005/06/16 | 1,646 | 1,660 | 1,646 | 1,650 | 700 |
| 2005/06/15 | 1,695 | 1,695 | 1,640 | 1,640 | 3,600 |
| 2005/06/14 | 1,635 | 1,635 | 1,630 | 1,635 | 4,900 |
| 2005/06/13 | 1,635 | 1,640 | 1,635 | 1,635 | 2,200 |
| 2005/06/10 | 1,630 | 1,631 | 1,630 | 1,631 | 2,700 |
| 2005/06/09 | 1,618 | 1,630 | 1,615 | 1,630 | 1,300 |
| 2005/06/08 | 1,625 | 1,625 | 1,620 | 1,620 | 800 |
| 2005/06/07 | 1,633 | 1,633 | 1,622 | 1,625 | 3,200 |
| 2005/06/06 | 1,657 | 1,660 | 1,627 | 1,627 | 6,400 |
| 2005/06/03 | 1,640 | 1,640 | 1,625 | 1,627 | 2,600 |
| 2005/06/02 | 1,638 | 1,638 | 1,620 | 1,621 | 3,300 |
| 2005/06/01 | 1,643 | 1,690 | 1,640 | 1,644 | 8,300 |
| 2005/05/31 | 1,673 | 1,673 | 1,640 | 1,640 | 4,400 |
| 2005/05/30 | 1,631 | 1,631 | 1,630 | 1,631 | 700 |
| 2005/05/27 | 1,627 | 1,627 | 1,625 | 1,627 | 1,000 |
| 2005/05/26 | 1,670 | 1,670 | 1,625 | 1,635 | 2,800 |
| 2005/05/25 | 1,650 | 1,660 | 1,620 | 1,626 | 1,800 |
| 2005/05/24 | 1,700 | 1,700 | 1,660 | 1,660 | 9,700 |
| 2005/05/23 | 1,691 | 1,710 | 1,690 | 1,700 | 3,100 |
| 2005/05/20 | 1,710 | 1,710 | 1,691 | 1,691 | 4,700 |
| 2005/05/19 | 1,670 | 1,672 | 1,665 | 1,665 | 2,100 |
| 2005/05/18 | 1,681 | 1,683 | 1,660 | 1,660 | 3,300 |
| 2005/05/17 | 1,681 | 1,705 | 1,680 | 1,681 | 7,100 |
| 2005/05/16 | 1,666 | 1,680 | 1,650 | 1,677 | 8,500 |
| 2005/05/13 | 1,650 | 1,650 | 1,635 | 1,640 | 3,000 |
| 2005/05/12 | 1,672 | 1,680 | 1,660 | 1,675 | 4,300 |
| 2005/05/11 | 1,698 | 1,700 | 1,670 | 1,670 | 9,900 |
| 2005/05/10 | 1,680 | 1,719 | 1,670 | 1,719 | 13,600 |
| 2005/05/09 | 1,685 | 1,686 | 1,655 | 1,686 | 1,400 |
| 2005/05/06 | 1,618 | 1,635 | 1,618 | 1,634 | 3,500 |
| 2005/05/02 | 1,627 | 1,627 | 1,612 | 1,618 | 6,300 |
| 2005/04/28 | 1,740 | 1,740 | 1,650 | 1,657 | 4,600 |
| 2005/04/27 | 1,775 | 1,775 | 1,700 | 1,700 | 9,400 |
| 2005/04/26 | 1,774 | 1,775 | 1,765 | 1,770 | 6,100 |
| 2005/04/25 | 1,778 | 1,800 | 1,770 | 1,775 | 10,100 |
| 2005/04/22 | 1,780 | 1,780 | 1,750 | 1,778 | 5,700 |
| 2005/04/21 | 1,788 | 1,788 | 1,760 | 1,780 | 6,000 |
| 2005/04/20 | 1,782 | 1,782 | 1,755 | 1,775 | 9,200 |
| 2005/04/19 | 1,746 | 1,746 | 1,720 | 1,730 | 5,700 |
| 2005/04/18 | 1,750 | 1,750 | 1,740 | 1,746 | 11,100 |
| 2005/04/15 | 1,753 | 1,755 | 1,751 | 1,753 | 6,800 |
| 2005/04/14 | 1,753 | 1,753 | 1,725 | 1,751 | 5,300 |
| 2005/04/13 | 1,706 | 1,735 | 1,698 | 1,735 | 6,100 |
| 2005/04/12 | 1,702 | 1,702 | 1,697 | 1,700 | 9,000 |
| 2005/04/11 | 1,742 | 1,742 | 1,700 | 1,702 | 4,500 |
| 2005/04/08 | 1,782 | 1,789 | 1,741 | 1,742 | 12,900 |
| 2005/04/07 | 1,799 | 1,807 | 1,780 | 1,782 | 36,400 |
| 2005/04/06 | 1,795 | 1,795 | 1,775 | 1,776 | 6,300 |
| 2005/04/05 | 1,770 | 1,779 | 1,765 | 1,766 | 11,900 |
| 2005/04/04 | 1,800 | 1,800 | 1,780 | 1,780 | 29,400 |
| 2005/04/01 | 1,800 | 1,820 | 1,780 | 1,800 | 33,700 |
| 2005/03/31 | 1,860 | 1,890 | 1,780 | 1,840 | 174,100 |