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 |
|---|---|---|---|---|---|
| 2007/12/28 | 951 | 951 | 943 | 943 | 1,200 |
| 2007/12/27 | 945 | 958 | 945 | 951 | 4,800 |
| 2007/12/26 | 952 | 952 | 942 | 942 | 700 |
| 2007/12/25 | 974 | 974 | 940 | 941 | 10,200 |
| 2007/12/21 | 979 | 994 | 979 | 994 | 2,200 |
| 2007/12/20 | 1,000 | 1,000 | 980 | 980 | 5,300 |
| 2007/12/19 | 993 | 997 | 986 | 994 | 1,900 |
| 2007/12/18 | 993 | 998 | 993 | 998 | 1,000 |
| 2007/12/17 | 1,003 | 1,003 | 993 | 993 | 1,900 |
| 2007/12/14 | 991 | 998 | 991 | 993 | 2,000 |
| 2007/12/13 | 1,000 | 1,000 | 985 | 994 | 3,300 |
| 2007/12/12 | 999 | 999 | 987 | 999 | 4,500 |
| 2007/12/11 | 999 | 999 | 987 | 987 | 900 |
| 2007/12/10 | 995 | 999 | 980 | 997 | 2,200 |
| 2007/12/07 | 990 | 1,000 | 975 | 977 | 1,700 |
| 2007/12/06 | 981 | 990 | 980 | 990 | 1,000 |
| 2007/12/05 | 990 | 990 | 982 | 990 | 1,400 |
| 2007/12/04 | 973 | 982 | 973 | 976 | 700 |
| 2007/12/03 | 1,007 | 1,007 | 970 | 970 | 5,000 |
| 2007/11/30 | 998 | 1,000 | 985 | 987 | 3,800 |
| 2007/11/29 | 987 | 1,005 | 986 | 989 | 3,100 |
| 2007/11/28 | 1,004 | 1,008 | 988 | 1,007 | 1,200 |
| 2007/11/27 | 995 | 1,000 | 970 | 1,000 | 3,000 |
| 2007/11/26 | 990 | 1,002 | 990 | 1,002 | 1,100 |
| 2007/11/22 | 998 | 1,011 | 989 | 989 | 2,900 |
| 2007/11/21 | 1,041 | 1,042 | 1,038 | 1,038 | 600 |
| 2007/11/20 | 1,071 | 1,079 | 1,060 | 1,061 | 3,000 |
| 2007/11/19 | 1,050 | 1,051 | 1,025 | 1,051 | 1,700 |
| 2007/11/16 | 1,060 | 1,060 | 1,051 | 1,051 | 1,700 |
| 2007/11/15 | 1,050 | 1,059 | 1,050 | 1,059 | 200 |
| 2007/11/14 | 1,059 | 1,059 | 1,041 | 1,058 | 1,300 |
| 2007/11/13 | 1,060 | 1,076 | 1,060 | 1,060 | 4,200 |
| 2007/11/12 | 1,060 | 1,061 | 1,060 | 1,061 | 900 |
| 2007/11/09 | 1,080 | 1,080 | 1,061 | 1,079 | 1,000 |
| 2007/11/08 | 1,102 | 1,102 | 1,060 | 1,060 | 4,000 |
| 2007/11/07 | 1,100 | 1,117 | 1,091 | 1,117 | 2,700 |
| 2007/11/06 | 1,090 | 1,112 | 1,090 | 1,109 | 2,100 |
| 2007/11/05 | 1,150 | 1,150 | 1,125 | 1,125 | 1,500 |
| 2007/11/02 | 1,100 | 1,134 | 1,095 | 1,134 | 1,400 |
| 2007/11/01 | 1,105 | 1,145 | 1,105 | 1,145 | 2,200 |
| 2007/10/31 | 1,147 | 1,147 | 1,122 | 1,145 | 1,900 |
| 2007/10/30 | 1,149 | 1,149 | 1,122 | 1,145 | 2,300 |
| 2007/10/29 | 1,116 | 1,155 | 1,100 | 1,154 | 3,800 |
| 2007/10/26 | 1,087 | 1,100 | 1,087 | 1,096 | 1,100 |
| 2007/10/25 | 1,116 | 1,116 | 1,100 | 1,115 | 2,700 |
| 2007/10/24 | 1,120 | 1,120 | 1,115 | 1,116 | 1,000 |
| 2007/10/23 | 1,124 | 1,134 | 1,124 | 1,134 | 2,300 |
| 2007/10/22 | 1,184 | 1,184 | 1,125 | 1,145 | 3,100 |
| 2007/10/19 | 1,165 | 1,170 | 1,158 | 1,164 | 2,900 |
| 2007/10/18 | 1,163 | 1,163 | 1,145 | 1,149 | 4,300 |
| 2007/10/17 | 1,160 | 1,165 | 1,154 | 1,163 | 4,200 |
| 2007/10/16 | 1,152 | 1,165 | 1,150 | 1,150 | 5,800 |
| 2007/10/15 | 1,170 | 1,170 | 1,152 | 1,152 | 2,800 |
| 2007/10/12 | 1,154 | 1,170 | 1,150 | 1,155 | 4,400 |
| 2007/10/11 | 1,173 | 1,173 | 1,134 | 1,155 | 5,400 |
| 2007/10/10 | 1,180 | 1,199 | 1,150 | 1,159 | 20,200 |
| 2007/10/09 | 1,106 | 1,200 | 1,105 | 1,200 | 71,100 |
| 2007/10/05 | 1,270 | 1,316 | 1,270 | 1,305 | 11,400 |
| 2007/10/04 | 1,270 | 1,270 | 1,242 | 1,250 | 9,700 |
| 2007/10/03 | 1,270 | 1,275 | 1,240 | 1,240 | 5,700 |
| 2007/10/02 | 1,250 | 1,250 | 1,228 | 1,249 | 3,700 |
| 2007/10/01 | 1,254 | 1,255 | 1,250 | 1,250 | 2,800 |
| 2007/09/28 | 1,230 | 1,250 | 1,218 | 1,231 | 9,700 |
| 2007/09/27 | 1,179 | 1,220 | 1,167 | 1,220 | 29,500 |
| 2007/09/26 | 1,178 | 1,188 | 1,167 | 1,167 | 9,500 |
| 2007/09/25 | 1,190 | 1,200 | 1,174 | 1,177 | 6,600 |
| 2007/09/21 | 1,153 | 1,180 | 1,140 | 1,180 | 11,500 |
| 2007/09/20 | 1,157 | 1,167 | 1,139 | 1,166 | 10,000 |
| 2007/09/19 | 1,118 | 1,149 | 1,118 | 1,137 | 4,800 |
| 2007/09/18 | 1,103 | 1,111 | 1,099 | 1,111 | 4,600 |
| 2007/09/14 | 1,085 | 1,105 | 1,085 | 1,100 | 4,700 |
| 2007/09/13 | 1,086 | 1,091 | 1,080 | 1,085 | 6,400 |
| 2007/09/12 | 1,125 | 1,125 | 1,088 | 1,098 | 2,900 |
| 2007/09/11 | 1,120 | 1,140 | 1,120 | 1,125 | 5,800 |
| 2007/09/10 | 1,120 | 1,127 | 1,116 | 1,120 | 6,200 |
| 2007/09/07 | 1,121 | 1,129 | 1,121 | 1,127 | 5,100 |
| 2007/09/06 | 1,120 | 1,124 | 1,115 | 1,121 | 7,100 |
| 2007/09/05 | 1,142 | 1,149 | 1,119 | 1,120 | 10,800 |
| 2007/09/04 | 1,175 | 1,175 | 1,142 | 1,150 | 13,400 |
| 2007/09/03 | 1,201 | 1,201 | 1,151 | 1,178 | 5,800 |
| 2007/08/31 | 1,215 | 1,217 | 1,183 | 1,210 | 16,900 |
| 2007/08/30 | 1,242 | 1,243 | 1,180 | 1,234 | 22,000 |
| 2007/08/29 | 1,231 | 1,244 | 1,216 | 1,230 | 7,700 |
| 2007/08/28 | 1,242 | 1,269 | 1,231 | 1,269 | 5,700 |
| 2007/08/27 | 1,298 | 1,308 | 1,222 | 1,279 | 32,800 |
| 2007/08/24 | 1,308 | 1,308 | 1,270 | 1,298 | 5,900 |
| 2007/08/23 | 1,238 | 1,280 | 1,220 | 1,280 | 12,100 |
| 2007/08/22 | 1,240 | 1,240 | 1,214 | 1,238 | 3,900 |
| 2007/08/21 | 1,221 | 1,240 | 1,211 | 1,240 | 2,900 |
| 2007/08/20 | 1,280 | 1,280 | 1,201 | 1,220 | 6,700 |
| 2007/08/17 | 1,269 | 1,269 | 1,220 | 1,220 | 7,000 |
| 2007/08/16 | 1,252 | 1,270 | 1,210 | 1,270 | 10,700 |
| 2007/08/15 | 1,260 | 1,270 | 1,250 | 1,250 | 4,400 |
| 2007/08/14 | 1,280 | 1,290 | 1,250 | 1,270 | 5,900 |
| 2007/08/13 | 1,261 | 1,280 | 1,260 | 1,260 | 3,300 |
| 2007/08/10 | 1,280 | 1,280 | 1,255 | 1,260 | 16,400 |
| 2007/08/09 | 1,295 | 1,295 | 1,270 | 1,270 | 19,300 |
| 2007/08/08 | 1,305 | 1,307 | 1,280 | 1,298 | 22,600 |
| 2007/08/07 | 1,349 | 1,356 | 1,332 | 1,345 | 4,000 |
| 2007/08/06 | 1,358 | 1,358 | 1,331 | 1,347 | 5,900 |
| 2007/08/03 | 1,341 | 1,350 | 1,330 | 1,348 | 6,700 |
| 2007/08/02 | 1,353 | 1,360 | 1,320 | 1,330 | 17,300 |
| 2007/08/01 | 1,375 | 1,375 | 1,339 | 1,348 | 5,400 |
| 2007/07/31 | 1,417 | 1,417 | 1,360 | 1,390 | 13,600 |
| 2007/07/30 | 1,375 | 1,397 | 1,368 | 1,397 | 4,100 |
| 2007/07/27 | 1,390 | 1,392 | 1,381 | 1,392 | 8,800 |
| 2007/07/26 | 1,399 | 1,409 | 1,399 | 1,409 | 9,100 |
| 2007/07/25 | 1,395 | 1,405 | 1,390 | 1,400 | 12,500 |
| 2007/07/24 | 1,399 | 1,405 | 1,380 | 1,404 | 8,800 |
| 2007/07/23 | 1,408 | 1,410 | 1,380 | 1,380 | 24,900 |
| 2007/07/20 | 1,424 | 1,424 | 1,408 | 1,413 | 13,700 |
| 2007/07/19 | 1,417 | 1,425 | 1,413 | 1,416 | 9,700 |
| 2007/07/18 | 1,419 | 1,424 | 1,406 | 1,417 | 13,700 |
| 2007/07/17 | 1,415 | 1,424 | 1,405 | 1,424 | 10,400 |
| 2007/07/13 | 1,400 | 1,415 | 1,399 | 1,400 | 15,000 |
| 2007/07/12 | 1,420 | 1,420 | 1,395 | 1,402 | 26,600 |
| 2007/07/11 | 1,393 | 1,415 | 1,360 | 1,395 | 45,800 |
| 2007/07/10 | 1,395 | 1,407 | 1,392 | 1,400 | 53,700 |
| 2007/07/09 | 1,400 | 1,419 | 1,390 | 1,419 | 32,100 |
| 2007/07/06 | 1,400 | 1,405 | 1,380 | 1,398 | 30,700 |
| 2007/07/05 | 1,400 | 1,414 | 1,385 | 1,413 | 39,800 |
| 2007/07/04 | 1,399 | 1,410 | 1,387 | 1,401 | 64,000 |
| 2007/07/03 | 1,405 | 1,427 | 1,390 | 1,427 | 14,800 |
| 2007/07/02 | 1,415 | 1,415 | 1,400 | 1,400 | 10,900 |
| 2007/06/29 | 1,425 | 1,426 | 1,415 | 1,416 | 5,000 |
| 2007/06/28 | 1,400 | 1,420 | 1,400 | 1,420 | 1,800 |
| 2007/06/27 | 1,403 | 1,408 | 1,400 | 1,402 | 3,200 |
| 2007/06/26 | 1,405 | 1,424 | 1,405 | 1,406 | 3,400 |
| 2007/06/25 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2007/06/22 | 1,411 | 1,418 | 1,402 | 1,418 | 3,900 |
| 2007/06/21 | 1,400 | 1,408 | 1,395 | 1,407 | 6,200 |
| 2007/06/20 | 1,400 | 1,401 | 1,395 | 1,400 | 9,200 |
| 2007/06/19 | 1,382 | 1,409 | 1,382 | 1,409 | 7,600 |
| 2007/06/18 | 1,380 | 1,395 | 1,380 | 1,380 | 16,000 |
| 2007/06/15 | 1,371 | 1,380 | 1,362 | 1,375 | 15,000 |
| 2007/06/14 | 1,370 | 1,395 | 1,370 | 1,389 | 17,600 |
| 2007/06/13 | 1,379 | 1,379 | 1,363 | 1,366 | 27,300 |
| 2007/06/12 | 1,375 | 1,375 | 1,365 | 1,370 | 10,300 |
| 2007/06/11 | 1,371 | 1,397 | 1,371 | 1,375 | 2,300 |
| 2007/06/08 | 1,385 | 1,385 | 1,365 | 1,365 | 7,300 |
| 2007/06/07 | 1,390 | 1,390 | 1,370 | 1,388 | 8,800 |
| 2007/06/06 | 1,391 | 1,401 | 1,380 | 1,390 | 9,000 |
| 2007/06/05 | 1,349 | 1,400 | 1,310 | 1,400 | 11,700 |
| 2007/06/04 | 1,312 | 1,318 | 1,305 | 1,309 | 29,800 |
| 2007/06/01 | 1,313 | 1,318 | 1,307 | 1,318 | 15,300 |
| 2007/05/31 | 1,321 | 1,325 | 1,306 | 1,307 | 16,500 |
| 2007/05/30 | 1,322 | 1,325 | 1,310 | 1,320 | 17,600 |
| 2007/05/29 | 1,320 | 1,325 | 1,317 | 1,321 | 19,200 |
| 2007/05/28 | 1,352 | 1,352 | 1,325 | 1,325 | 7,400 |
| 2007/05/25 | 1,357 | 1,371 | 1,352 | 1,352 | 6,100 |
| 2007/05/24 | 1,376 | 1,380 | 1,365 | 1,367 | 4,900 |
| 2007/05/23 | 1,350 | 1,385 | 1,325 | 1,370 | 16,300 |
| 2007/05/22 | 1,354 | 1,359 | 1,345 | 1,345 | 4,400 |
| 2007/05/21 | 1,361 | 1,370 | 1,353 | 1,353 | 9,600 |
| 2007/05/18 | 1,364 | 1,374 | 1,360 | 1,360 | 3,300 |
| 2007/05/17 | 1,361 | 1,371 | 1,360 | 1,362 | 1,800 |
| 2007/05/16 | 1,370 | 1,371 | 1,350 | 1,370 | 5,500 |
| 2007/05/15 | 1,370 | 1,400 | 1,370 | 1,370 | 6,300 |
| 2007/05/14 | 1,372 | 1,375 | 1,370 | 1,371 | 2,400 |
| 2007/05/11 | 1,380 | 1,380 | 1,365 | 1,365 | 5,600 |
| 2007/05/10 | 1,380 | 1,381 | 1,380 | 1,380 | 3,600 |
| 2007/05/09 | 1,385 | 1,389 | 1,380 | 1,385 | 6,400 |
| 2007/05/08 | 1,387 | 1,388 | 1,385 | 1,386 | 4,300 |
| 2007/05/07 | 1,400 | 1,400 | 1,386 | 1,387 | 7,100 |
| 2007/05/02 | 1,385 | 1,385 | 1,381 | 1,383 | 5,700 |
| 2007/05/01 | 1,390 | 1,393 | 1,385 | 1,385 | 4,300 |
| 2007/04/27 | 1,395 | 1,395 | 1,389 | 1,389 | 3,300 |
| 2007/04/26 | 1,390 | 1,390 | 1,386 | 1,389 | 6,700 |
| 2007/04/25 | 1,413 | 1,413 | 1,405 | 1,405 | 5,200 |
| 2007/04/24 | 1,415 | 1,415 | 1,413 | 1,415 | 2,200 |
| 2007/04/23 | 1,419 | 1,419 | 1,415 | 1,415 | 5,000 |
| 2007/04/20 | 1,417 | 1,421 | 1,417 | 1,417 | 11,300 |
| 2007/04/19 | 1,420 | 1,420 | 1,412 | 1,416 | 21,700 |
| 2007/04/18 | 1,470 | 1,470 | 1,460 | 1,460 | 7,700 |
| 2007/04/17 | 1,473 | 1,475 | 1,470 | 1,470 | 4,900 |
| 2007/04/16 | 1,475 | 1,475 | 1,473 | 1,473 | 2,800 |
| 2007/04/13 | 1,475 | 1,475 | 1,472 | 1,475 | 1,600 |
| 2007/04/12 | 1,475 | 1,475 | 1,470 | 1,475 | 4,000 |
| 2007/04/11 | 1,479 | 1,479 | 1,479 | 1,479 | 2,200 |
| 2007/04/10 | 1,470 | 1,480 | 1,470 | 1,480 | 1,300 |
| 2007/04/09 | 1,470 | 1,470 | 1,465 | 1,470 | 5,000 |
| 2007/04/06 | 1,530 | 1,543 | 1,500 | 1,506 | 4,000 |
| 2007/04/05 | 1,479 | 1,500 | 1,471 | 1,500 | 2,200 |
| 2007/04/04 | 1,463 | 1,467 | 1,461 | 1,461 | 3,100 |
| 2007/04/03 | 1,475 | 1,476 | 1,463 | 1,463 | 5,500 |
| 2007/04/02 | 1,480 | 1,484 | 1,475 | 1,475 | 2,100 |
| 2007/03/30 | 1,490 | 1,490 | 1,471 | 1,480 | 3,900 |
| 2007/03/29 | 1,451 | 1,471 | 1,451 | 1,471 | 300 |
| 2007/03/28 | 1,477 | 1,480 | 1,470 | 1,470 | 2,500 |
| 2007/03/27 | 1,499 | 1,499 | 1,480 | 1,480 | 3,900 |
| 2007/03/26 | 1,485 | 1,498 | 1,480 | 1,480 | 1,000 |
| 2007/03/23 | 1,480 | 1,485 | 1,475 | 1,485 | 1,000 |
| 2007/03/22 | 1,472 | 1,475 | 1,472 | 1,475 | 300 |
| 2007/03/20 | 1,470 | 1,490 | 1,470 | 1,472 | 2,000 |
| 2007/03/19 | 1,460 | 1,461 | 1,455 | 1,460 | 2,200 |
| 2007/03/16 | 1,485 | 1,485 | 1,450 | 1,460 | 2,800 |
| 2007/03/15 | 1,481 | 1,487 | 1,481 | 1,485 | 900 |
| 2007/03/14 | 1,480 | 1,510 | 1,476 | 1,510 | 2,000 |
| 2007/03/13 | 1,495 | 1,510 | 1,495 | 1,510 | 200 |
| 2007/03/12 | 1,498 | 1,498 | 1,495 | 1,495 | 300 |
| 2007/03/09 | 1,480 | 1,499 | 1,470 | 1,499 | 1,900 |
| 2007/03/08 | 1,475 | 1,475 | 1,470 | 1,475 | 20,200 |
| 2007/03/07 | 1,461 | 1,497 | 1,461 | 1,480 | 500 |
| 2007/03/06 | 1,470 | 1,500 | 1,451 | 1,455 | 6,300 |
| 2007/03/05 | 1,506 | 1,506 | 1,463 | 1,500 | 7,200 |
| 2007/03/02 | 1,506 | 1,519 | 1,504 | 1,506 | 2,300 |
| 2007/03/01 | 1,516 | 1,541 | 1,505 | 1,535 | 9,100 |
| 2007/02/28 | 1,538 | 1,538 | 1,510 | 1,535 | 9,500 |
| 2007/02/27 | 1,545 | 1,545 | 1,535 | 1,545 | 8,600 |
| 2007/02/26 | 1,568 | 1,568 | 1,545 | 1,545 | 2,400 |
| 2007/02/23 | 1,556 | 1,568 | 1,520 | 1,560 | 6,800 |
| 2007/02/22 | 1,548 | 1,556 | 1,542 | 1,556 | 1,900 |
| 2007/02/21 | 1,549 | 1,550 | 1,548 | 1,548 | 2,300 |
| 2007/02/20 | 1,553 | 1,554 | 1,545 | 1,546 | 3,100 |
| 2007/02/19 | 1,542 | 1,550 | 1,542 | 1,547 | 800 |
| 2007/02/16 | 1,540 | 1,547 | 1,530 | 1,530 | 25,600 |
| 2007/02/15 | 1,530 | 1,540 | 1,530 | 1,540 | 3,200 |
| 2007/02/14 | 1,524 | 1,530 | 1,523 | 1,525 | 7,800 |
| 2007/02/13 | 1,530 | 1,535 | 1,530 | 1,530 | 3,500 |
| 2007/02/09 | 1,540 | 1,543 | 1,530 | 1,530 | 1,800 |
| 2007/02/08 | 1,544 | 1,544 | 1,530 | 1,540 | 3,600 |
| 2007/02/07 | 1,546 | 1,546 | 1,544 | 1,544 | 3,000 |
| 2007/02/06 | 1,567 | 1,567 | 1,545 | 1,545 | 1,700 |
| 2007/02/05 | 1,560 | 1,560 | 1,550 | 1,550 | 3,400 |
| 2007/02/02 | 1,577 | 1,577 | 1,555 | 1,558 | 1,500 |
| 2007/02/01 | 1,567 | 1,578 | 1,541 | 1,578 | 4,700 |
| 2007/01/31 | 1,575 | 1,575 | 1,550 | 1,551 | 4,500 |
| 2007/01/30 | 1,530 | 1,565 | 1,530 | 1,565 | 5,500 |
| 2007/01/29 | 1,560 | 1,560 | 1,530 | 1,532 | 18,700 |
| 2007/01/26 | 1,561 | 1,590 | 1,555 | 1,563 | 8,100 |
| 2007/01/25 | 1,547 | 1,562 | 1,546 | 1,560 | 21,900 |
| 2007/01/24 | 1,556 | 1,556 | 1,545 | 1,547 | 3,200 |
| 2007/01/23 | 1,570 | 1,570 | 1,545 | 1,555 | 4,500 |
| 2007/01/22 | 1,560 | 1,562 | 1,541 | 1,555 | 4,900 |
| 2007/01/19 | 1,535 | 1,535 | 1,530 | 1,532 | 2,700 |
| 2007/01/18 | 1,540 | 1,540 | 1,530 | 1,535 | 4,900 |
| 2007/01/17 | 1,535 | 1,545 | 1,530 | 1,545 | 2,800 |
| 2007/01/16 | 1,534 | 1,543 | 1,533 | 1,543 | 2,200 |
| 2007/01/15 | 1,550 | 1,550 | 1,530 | 1,535 | 8,900 |
| 2007/01/12 | 1,577 | 1,580 | 1,567 | 1,569 | 1,800 |
| 2007/01/11 | 1,588 | 1,588 | 1,570 | 1,571 | 2,400 |
| 2007/01/10 | 1,576 | 1,588 | 1,561 | 1,588 | 5,300 |
| 2007/01/09 | 1,597 | 1,599 | 1,570 | 1,580 | 3,900 |
| 2007/01/05 | 1,551 | 1,600 | 1,535 | 1,570 | 8,600 |
| 2007/01/04 | 1,559 | 1,559 | 1,533 | 1,533 | 2,500 |