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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,010 | 1,010 | 1,009 | 1,010 | 3,800 |
| 2008/12/29 | 991 | 998 | 984 | 998 | 1,600 |
| 2008/12/26 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
| 2008/12/25 | 998 | 998 | 998 | 998 | 200 |
| 2008/12/24 | 990 | 1,002 | 989 | 998 | 1,200 |
| 2008/12/22 | 1,010 | 1,010 | 989 | 994 | 5,200 |
| 2008/12/19 | 998 | 1,005 | 981 | 981 | 4,000 |
| 2008/12/18 | 1,010 | 1,010 | 996 | 998 | 2,800 |
| 2008/12/17 | 1,010 | 1,015 | 1,009 | 1,009 | 3,800 |
| 2008/12/16 | 992 | 1,010 | 992 | 1,010 | 1,000 |
| 2008/12/15 | 1,010 | 1,010 | 990 | 1,010 | 3,200 |
| 2008/12/12 | 1,010 | 1,010 | 987 | 999 | 8,600 |
| 2008/12/11 | 984 | 1,000 | 977 | 1,000 | 2,700 |
| 2008/12/10 | 1,010 | 1,010 | 970 | 1,000 | 2,100 |
| 2008/12/09 | 1,009 | 1,010 | 979 | 990 | 1,100 |
| 2008/12/08 | 1,003 | 1,014 | 1,001 | 1,001 | 3,600 |
| 2008/12/05 | 1,010 | 1,010 | 992 | 992 | 3,600 |
| 2008/12/04 | 1,018 | 1,029 | 1,010 | 1,010 | 2,600 |
| 2008/12/03 | 987 | 1,038 | 987 | 1,038 | 3,100 |
| 2008/12/02 | 990 | 1,029 | 985 | 989 | 2,100 |
| 2008/12/01 | 1,065 | 1,065 | 1,010 | 1,048 | 800 |
| 2008/11/28 | 1,040 | 1,050 | 1,010 | 1,025 | 2,200 |
| 2008/11/27 | 973 | 1,020 | 963 | 1,020 | 1,000 |
| 2008/11/26 | 950 | 973 | 950 | 973 | 1,300 |
| 2008/11/25 | 1,004 | 1,005 | 950 | 960 | 4,500 |
| 2008/11/21 | 987 | 1,027 | 987 | 1,011 | 1,300 |
| 2008/11/20 | 1,040 | 1,040 | 1,000 | 1,000 | 1,900 |
| 2008/11/19 | 1,040 | 1,040 | 1,013 | 1,029 | 2,000 |
| 2008/11/18 | 1,026 | 1,039 | 1,006 | 1,037 | 1,000 |
| 2008/11/17 | 1,012 | 1,032 | 1,000 | 1,006 | 1,000 |
| 2008/11/14 | 1,000 | 1,012 | 992 | 1,012 | 1,100 |
| 2008/11/13 | 981 | 993 | 973 | 984 | 2,800 |
| 2008/11/12 | 1,011 | 1,025 | 1,001 | 1,021 | 1,600 |
| 2008/11/11 | 1,033 | 1,039 | 1,003 | 1,011 | 1,200 |
| 2008/11/10 | 1,049 | 1,049 | 1,029 | 1,033 | 1,200 |
| 2008/11/07 | 1,030 | 1,077 | 1,030 | 1,059 | 900 |
| 2008/11/06 | 1,100 | 1,100 | 1,011 | 1,011 | 2,300 |
| 2008/11/05 | 1,050 | 1,090 | 1,050 | 1,090 | 2,600 |
| 2008/11/04 | 981 | 1,001 | 979 | 1,000 | 2,300 |
| 2008/10/31 | 989 | 1,000 | 977 | 977 | 2,700 |
| 2008/10/30 | 949 | 950 | 920 | 950 | 2,300 |
| 2008/10/29 | 1,000 | 1,000 | 950 | 957 | 1,600 |
| 2008/10/28 | 932 | 960 | 910 | 960 | 1,200 |
| 2008/10/27 | 910 | 972 | 910 | 972 | 2,700 |
| 2008/10/24 | 998 | 998 | 970 | 970 | 2,100 |
| 2008/10/23 | 952 | 998 | 952 | 998 | 1,000 |
| 2008/10/22 | 1,040 | 1,042 | 1,012 | 1,012 | 600 |
| 2008/10/21 | 1,103 | 1,120 | 1,070 | 1,090 | 3,500 |
| 2008/10/20 | 1,048 | 1,079 | 1,048 | 1,051 | 3,500 |
| 2008/10/17 | 940 | 1,000 | 935 | 999 | 2,900 |
| 2008/10/16 | 900 | 939 | 900 | 939 | 1,700 |
| 2008/10/15 | 927 | 937 | 917 | 917 | 1,600 |
| 2008/10/14 | 882 | 928 | 882 | 928 | 1,100 |
| 2008/10/10 | 840 | 855 | 836 | 850 | 2,500 |
| 2008/10/09 | 911 | 920 | 840 | 854 | 2,300 |
| 2008/10/08 | 969 | 969 | 890 | 891 | 2,500 |
| 2008/10/07 | 999 | 1,000 | 940 | 981 | 3,200 |
| 2008/10/06 | 1,056 | 1,056 | 980 | 1,026 | 3,500 |
| 2008/10/03 | 1,044 | 1,076 | 1,044 | 1,076 | 4,400 |
| 2008/10/02 | 1,032 | 1,043 | 1,016 | 1,043 | 2,300 |
| 2008/10/01 | 1,051 | 1,051 | 1,015 | 1,032 | 900 |
| 2008/09/30 | 1,050 | 1,050 | 1,010 | 1,011 | 1,900 |
| 2008/09/29 | 1,039 | 1,070 | 1,039 | 1,060 | 1,300 |
| 2008/09/26 | 1,043 | 1,047 | 1,004 | 1,019 | 4,200 |
| 2008/09/25 | 1,023 | 1,083 | 1,023 | 1,083 | 500 |
| 2008/09/24 | 1,038 | 1,045 | 1,026 | 1,040 | 3,700 |
| 2008/09/22 | 1,092 | 1,100 | 1,040 | 1,045 | 7,200 |
| 2008/09/19 | 1,032 | 1,046 | 1,023 | 1,040 | 4,700 |
| 2008/09/18 | 1,040 | 1,047 | 1,002 | 1,012 | 2,100 |
| 2008/09/17 | 1,028 | 1,040 | 1,026 | 1,040 | 1,300 |
| 2008/09/16 | 1,025 | 1,039 | 1,025 | 1,032 | 600 |
| 2008/09/12 | 1,148 | 1,148 | 1,105 | 1,105 | 2,900 |
| 2008/09/11 | 1,150 | 1,154 | 1,068 | 1,068 | 2,700 |
| 2008/09/10 | 1,050 | 1,130 | 1,050 | 1,130 | 800 |
| 2008/09/09 | 1,030 | 1,070 | 1,030 | 1,070 | 1,100 |
| 2008/09/08 | 1,121 | 1,147 | 1,121 | 1,130 | 3,500 |
| 2008/09/05 | 1,139 | 1,139 | 1,040 | 1,061 | 3,000 |
| 2008/09/04 | 1,099 | 1,099 | 1,079 | 1,099 | 1,300 |
| 2008/09/03 | 1,128 | 1,128 | 1,070 | 1,093 | 1,400 |
| 2008/09/02 | 1,125 | 1,125 | 1,100 | 1,108 | 900 |
| 2008/09/01 | 1,110 | 1,128 | 1,105 | 1,105 | 1,200 |
| 2008/08/29 | 1,176 | 1,176 | 1,129 | 1,130 | 3,000 |
| 2008/08/28 | 1,121 | 1,124 | 1,120 | 1,120 | 1,700 |
| 2008/08/27 | 1,111 | 1,190 | 1,111 | 1,120 | 2,000 |
| 2008/08/26 | 1,105 | 1,105 | 1,105 | 1,105 | 500 |
| 2008/08/25 | 1,159 | 1,159 | 1,139 | 1,140 | 1,800 |
| 2008/08/22 | 1,135 | 1,155 | 1,116 | 1,139 | 2,800 |
| 2008/08/21 | 1,159 | 1,159 | 1,101 | 1,111 | 2,000 |
| 2008/08/20 | 1,180 | 1,184 | 1,152 | 1,159 | 3,600 |
| 2008/08/19 | 1,162 | 1,166 | 1,151 | 1,152 | 2,300 |
| 2008/08/18 | 1,150 | 1,189 | 1,150 | 1,162 | 3,500 |
| 2008/08/15 | 1,165 | 1,165 | 1,140 | 1,140 | 1,800 |
| 2008/08/14 | 1,165 | 1,185 | 1,165 | 1,165 | 3,000 |
| 2008/08/13 | 1,166 | 1,168 | 1,165 | 1,165 | 2,100 |
| 2008/08/12 | 1,180 | 1,180 | 1,163 | 1,165 | 2,000 |
| 2008/08/11 | 1,186 | 1,199 | 1,180 | 1,180 | 2,100 |
| 2008/08/08 | 1,201 | 1,210 | 1,181 | 1,181 | 1,300 |
| 2008/08/07 | 1,201 | 1,201 | 1,200 | 1,200 | 1,300 |
| 2008/08/06 | 1,200 | 1,205 | 1,197 | 1,200 | 2,600 |
| 2008/08/05 | 1,200 | 1,200 | 1,197 | 1,197 | 3,600 |
| 2008/08/04 | 1,242 | 1,242 | 1,221 | 1,222 | 500 |
| 2008/08/01 | 1,270 | 1,290 | 1,221 | 1,221 | 2,900 |
| 2008/07/31 | 1,256 | 1,264 | 1,256 | 1,257 | 3,400 |
| 2008/07/30 | 1,185 | 1,205 | 1,185 | 1,199 | 1,900 |
| 2008/07/29 | 1,230 | 1,230 | 1,180 | 1,180 | 2,500 |
| 2008/07/28 | 1,201 | 1,269 | 1,160 | 1,190 | 3,600 |
| 2008/07/25 | 1,258 | 1,265 | 1,185 | 1,200 | 1,700 |
| 2008/07/24 | 1,166 | 1,238 | 1,166 | 1,238 | 1,600 |
| 2008/07/23 | 1,201 | 1,221 | 1,165 | 1,165 | 2,800 |
| 2008/07/22 | 1,218 | 1,218 | 1,158 | 1,199 | 3,900 |
| 2008/07/18 | 1,135 | 1,160 | 1,129 | 1,160 | 2,600 |
| 2008/07/17 | 1,115 | 1,135 | 1,115 | 1,135 | 900 |
| 2008/07/16 | 1,120 | 1,121 | 1,112 | 1,113 | 900 |
| 2008/07/15 | 1,120 | 1,140 | 1,100 | 1,120 | 2,100 |
| 2008/07/14 | 1,176 | 1,176 | 1,110 | 1,110 | 3,200 |
| 2008/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2008/07/10 | 1,125 | 1,140 | 1,120 | 1,120 | 1,000 |
| 2008/07/09 | 1,139 | 1,139 | 1,110 | 1,110 | 1,400 |
| 2008/07/08 | 1,155 | 1,155 | 1,140 | 1,140 | 2,100 |
| 2008/07/07 | 1,173 | 1,174 | 1,155 | 1,155 | 2,000 |
| 2008/07/04 | 1,258 | 1,258 | 1,121 | 1,152 | 9,300 |
| 2008/07/03 | 1,233 | 1,233 | 1,217 | 1,218 | 1,500 |
| 2008/07/02 | 1,222 | 1,270 | 1,220 | 1,243 | 2,700 |
| 2008/07/01 | 1,258 | 1,258 | 1,258 | 1,258 | 100 |
| 2008/06/30 | 1,280 | 1,280 | 1,260 | 1,278 | 1,500 |
| 2008/06/27 | 1,199 | 1,225 | 1,195 | 1,225 | 1,300 |
| 2008/06/26 | 1,231 | 1,244 | 1,210 | 1,219 | 1,800 |
| 2008/06/25 | 1,228 | 1,250 | 1,220 | 1,227 | 3,400 |
| 2008/06/24 | 1,228 | 1,228 | 1,228 | 1,228 | 1,800 |
| 2008/06/23 | 1,224 | 1,228 | 1,204 | 1,228 | 1,700 |
| 2008/06/20 | 1,258 | 1,258 | 1,224 | 1,224 | 4,500 |
| 2008/06/19 | 1,272 | 1,272 | 1,229 | 1,240 | 3,400 |
| 2008/06/18 | 1,263 | 1,290 | 1,263 | 1,270 | 2,200 |
| 2008/06/17 | 1,259 | 1,280 | 1,259 | 1,261 | 1,800 |
| 2008/06/16 | 1,240 | 1,260 | 1,236 | 1,259 | 2,600 |
| 2008/06/13 | 1,259 | 1,280 | 1,259 | 1,280 | 3,400 |
| 2008/06/12 | 1,250 | 1,298 | 1,241 | 1,259 | 4,700 |
| 2008/06/11 | 1,285 | 1,285 | 1,181 | 1,250 | 3,800 |
| 2008/06/10 | 1,290 | 1,290 | 1,285 | 1,285 | 2,200 |
| 2008/06/09 | 1,300 | 1,300 | 1,289 | 1,289 | 2,800 |
| 2008/06/06 | 1,320 | 1,325 | 1,300 | 1,300 | 1,900 |
| 2008/06/05 | 1,320 | 1,320 | 1,284 | 1,320 | 2,900 |
| 2008/06/04 | 1,300 | 1,320 | 1,300 | 1,320 | 2,300 |
| 2008/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2008/06/02 | 1,320 | 1,330 | 1,300 | 1,300 | 3,000 |
| 2008/05/30 | 1,343 | 1,345 | 1,303 | 1,319 | 6,400 |
| 2008/05/29 | 1,311 | 1,319 | 1,311 | 1,319 | 1,700 |
| 2008/05/28 | 1,293 | 1,300 | 1,280 | 1,296 | 2,800 |
| 2008/05/27 | 1,286 | 1,293 | 1,286 | 1,293 | 1,200 |
| 2008/05/26 | 1,311 | 1,320 | 1,285 | 1,285 | 2,400 |
| 2008/05/23 | 1,270 | 1,329 | 1,270 | 1,309 | 5,500 |
| 2008/05/22 | 1,310 | 1,310 | 1,254 | 1,270 | 3,100 |
| 2008/05/21 | 1,309 | 1,310 | 1,309 | 1,310 | 1,700 |
| 2008/05/20 | 1,345 | 1,345 | 1,287 | 1,309 | 4,500 |
| 2008/05/19 | 1,299 | 1,320 | 1,299 | 1,320 | 3,900 |
| 2008/05/16 | 1,330 | 1,330 | 1,283 | 1,283 | 2,700 |
| 2008/05/15 | 1,300 | 1,335 | 1,300 | 1,328 | 3,000 |
| 2008/05/14 | 1,308 | 1,308 | 1,268 | 1,286 | 2,400 |
| 2008/05/13 | 1,274 | 1,308 | 1,274 | 1,308 | 2,100 |
| 2008/05/12 | 1,320 | 1,320 | 1,225 | 1,274 | 4,900 |
| 2008/05/09 | 1,324 | 1,335 | 1,296 | 1,320 | 5,800 |
| 2008/05/08 | 1,301 | 1,340 | 1,301 | 1,304 | 4,900 |
| 2008/05/07 | 1,300 | 1,360 | 1,290 | 1,290 | 8,300 |
| 2008/05/02 | 1,238 | 1,270 | 1,238 | 1,270 | 5,800 |
| 2008/05/01 | 1,260 | 1,265 | 1,238 | 1,238 | 8,300 |
| 2008/04/30 | 1,225 | 1,230 | 1,178 | 1,230 | 13,600 |
| 2008/04/28 | 1,200 | 1,220 | 1,160 | 1,160 | 16,100 |
| 2008/04/25 | 1,210 | 1,225 | 1,200 | 1,200 | 7,400 |
| 2008/04/24 | 1,165 | 1,210 | 1,125 | 1,205 | 6,000 |
| 2008/04/23 | 1,128 | 1,199 | 1,100 | 1,165 | 8,500 |
| 2008/04/22 | 1,100 | 1,128 | 1,100 | 1,128 | 3,100 |
| 2008/04/21 | 1,090 | 1,100 | 1,081 | 1,100 | 3,700 |
| 2008/04/18 | 1,065 | 1,065 | 1,047 | 1,060 | 2,400 |
| 2008/04/17 | 1,080 | 1,080 | 1,041 | 1,045 | 4,900 |
| 2008/04/16 | 1,060 | 1,060 | 1,042 | 1,057 | 2,300 |
| 2008/04/15 | 1,050 | 1,050 | 1,040 | 1,041 | 3,000 |
| 2008/04/14 | 1,058 | 1,058 | 1,025 | 1,048 | 3,800 |
| 2008/04/11 | 1,050 | 1,050 | 1,015 | 1,040 | 7,800 |
| 2008/04/10 | 1,065 | 1,080 | 1,022 | 1,030 | 29,400 |
| 2008/04/09 | 995 | 1,000 | 965 | 995 | 7,800 |
| 2008/04/08 | 995 | 1,000 | 990 | 993 | 3,700 |
| 2008/04/07 | 1,018 | 1,018 | 992 | 998 | 7,500 |
| 2008/04/04 | 980 | 989 | 966 | 989 | 1,900 |
| 2008/04/03 | 979 | 989 | 979 | 989 | 1,100 |
| 2008/04/02 | 963 | 989 | 963 | 989 | 1,600 |
| 2008/04/01 | 987 | 987 | 967 | 968 | 1,300 |
| 2008/03/31 | 1,002 | 1,021 | 961 | 968 | 4,100 |
| 2008/03/28 | 955 | 958 | 946 | 958 | 900 |
| 2008/03/27 | 950 | 961 | 950 | 957 | 800 |
| 2008/03/26 | 960 | 964 | 959 | 959 | 1,400 |
| 2008/03/25 | 940 | 955 | 939 | 951 | 1,900 |
| 2008/03/24 | 951 | 951 | 939 | 949 | 2,300 |
| 2008/03/21 | 980 | 980 | 946 | 951 | 3,700 |
| 2008/03/19 | 940 | 946 | 934 | 946 | 2,200 |
| 2008/03/18 | 920 | 938 | 920 | 938 | 5,500 |
| 2008/03/17 | 940 | 940 | 930 | 930 | 1,800 |
| 2008/03/14 | 967 | 967 | 954 | 954 | 2,400 |
| 2008/03/13 | 960 | 960 | 955 | 960 | 4,600 |
| 2008/03/12 | 960 | 961 | 960 | 960 | 800 |
| 2008/03/11 | 960 | 965 | 955 | 965 | 1,500 |
| 2008/03/10 | 960 | 960 | 950 | 951 | 4,500 |
| 2008/03/07 | 970 | 970 | 950 | 960 | 18,400 |
| 2008/03/06 | 981 | 988 | 978 | 979 | 400 |
| 2008/03/05 | 989 | 989 | 967 | 971 | 1,300 |
| 2008/03/04 | 964 | 975 | 964 | 975 | 2,700 |
| 2008/03/03 | 969 | 980 | 960 | 963 | 2,500 |
| 2008/02/29 | 980 | 980 | 962 | 962 | 1,800 |
| 2008/02/28 | 965 | 974 | 965 | 974 | 900 |
| 2008/02/27 | 989 | 990 | 957 | 980 | 4,200 |
| 2008/02/26 | 985 | 989 | 970 | 989 | 700 |
| 2008/02/25 | 980 | 986 | 970 | 986 | 900 |
| 2008/02/22 | 983 | 990 | 976 | 986 | 700 |
| 2008/02/21 | 996 | 996 | 993 | 993 | 500 |
| 2008/02/20 | 989 | 989 | 959 | 985 | 4,000 |
| 2008/02/19 | 975 | 979 | 971 | 979 | 1,800 |
| 2008/02/18 | 979 | 990 | 969 | 969 | 1,400 |
| 2008/02/15 | 985 | 1,000 | 961 | 979 | 3,600 |
| 2008/02/14 | 970 | 975 | 970 | 975 | 1,700 |
| 2008/02/13 | 974 | 975 | 974 | 975 | 600 |
| 2008/02/12 | 984 | 985 | 974 | 974 | 800 |
| 2008/02/08 | 980 | 985 | 980 | 985 | 600 |
| 2008/02/07 | 984 | 985 | 983 | 985 | 2,400 |
| 2008/02/06 | 981 | 994 | 981 | 983 | 500 |
| 2008/02/05 | 1,000 | 1,000 | 985 | 995 | 2,700 |
| 2008/02/04 | 981 | 995 | 981 | 995 | 700 |
| 2008/02/01 | 995 | 996 | 981 | 995 | 1,000 |
| 2008/01/31 | 1,000 | 1,000 | 981 | 995 | 2,400 |
| 2008/01/30 | 992 | 1,000 | 980 | 1,000 | 5,900 |
| 2008/01/29 | 999 | 999 | 982 | 982 | 900 |
| 2008/01/28 | 980 | 1,000 | 980 | 1,000 | 1,300 |
| 2008/01/25 | 1,000 | 1,005 | 980 | 989 | 3,700 |
| 2008/01/24 | 981 | 990 | 980 | 990 | 1,800 |
| 2008/01/23 | 979 | 1,000 | 979 | 1,000 | 4,400 |
| 2008/01/22 | 980 | 980 | 945 | 969 | 7,400 |
| 2008/01/21 | 997 | 997 | 979 | 980 | 8,200 |
| 2008/01/18 | 970 | 990 | 962 | 980 | 7,900 |
| 2008/01/17 | 983 | 983 | 980 | 980 | 3,300 |
| 2008/01/16 | 990 | 990 | 980 | 990 | 8,500 |
| 2008/01/15 | 1,000 | 1,002 | 990 | 990 | 11,700 |
| 2008/01/11 | 1,000 | 1,001 | 991 | 1,000 | 15,300 |
| 2008/01/10 | 1,035 | 1,036 | 960 | 1,004 | 14,300 |
| 2008/01/09 | 1,170 | 1,170 | 1,020 | 1,020 | 19,200 |
| 2008/01/08 | 940 | 1,030 | 934 | 1,030 | 9,100 |
| 2008/01/07 | 940 | 940 | 930 | 930 | 12,300 |
| 2008/01/04 | 940 | 940 | 920 | 936 | 8,200 |