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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,205 | 1,205 | 1,192 | 1,192 | 8,700 |
| 2009/12/29 | 1,201 | 1,201 | 1,190 | 1,200 | 3,300 |
| 2009/12/28 | 1,191 | 1,200 | 1,191 | 1,195 | 6,000 |
| 2009/12/25 | 1,193 | 1,198 | 1,185 | 1,190 | 11,900 |
| 2009/12/24 | 1,213 | 1,216 | 1,200 | 1,200 | 8,800 |
| 2009/12/22 | 1,220 | 1,220 | 1,200 | 1,205 | 3,300 |
| 2009/12/21 | 1,215 | 1,215 | 1,197 | 1,201 | 9,100 |
| 2009/12/18 | 1,201 | 1,201 | 1,177 | 1,195 | 4,900 |
| 2009/12/17 | 1,193 | 1,207 | 1,193 | 1,202 | 9,000 |
| 2009/12/16 | 1,183 | 1,199 | 1,182 | 1,199 | 5,500 |
| 2009/12/15 | 1,180 | 1,189 | 1,177 | 1,180 | 6,600 |
| 2009/12/14 | 1,195 | 1,197 | 1,177 | 1,191 | 6,200 |
| 2009/12/11 | 1,248 | 1,248 | 1,194 | 1,197 | 9,500 |
| 2009/12/10 | 1,192 | 1,193 | 1,182 | 1,190 | 4,100 |
| 2009/12/09 | 1,191 | 1,195 | 1,186 | 1,186 | 4,000 |
| 2009/12/08 | 1,198 | 1,200 | 1,190 | 1,190 | 10,100 |
| 2009/12/07 | 1,206 | 1,209 | 1,180 | 1,190 | 18,900 |
| 2009/12/04 | 1,191 | 1,200 | 1,182 | 1,188 | 15,200 |
| 2009/12/03 | 1,201 | 1,204 | 1,195 | 1,203 | 10,600 |
| 2009/12/02 | 1,200 | 1,201 | 1,190 | 1,200 | 10,800 |
| 2009/12/01 | 1,209 | 1,209 | 1,194 | 1,202 | 7,900 |
| 2009/11/30 | 1,203 | 1,204 | 1,183 | 1,197 | 12,100 |
| 2009/11/27 | 1,200 | 1,212 | 1,184 | 1,203 | 11,400 |
| 2009/11/26 | 1,191 | 1,210 | 1,191 | 1,202 | 5,400 |
| 2009/11/25 | 1,209 | 1,209 | 1,184 | 1,200 | 4,800 |
| 2009/11/24 | 1,190 | 1,215 | 1,181 | 1,210 | 8,000 |
| 2009/11/20 | 1,181 | 1,229 | 1,181 | 1,203 | 9,600 |
| 2009/11/19 | 1,244 | 1,244 | 1,198 | 1,201 | 13,100 |
| 2009/11/18 | 1,184 | 1,260 | 1,174 | 1,260 | 19,000 |
| 2009/11/17 | 1,144 | 1,195 | 1,116 | 1,159 | 19,700 |
| 2009/11/16 | 1,220 | 1,221 | 1,162 | 1,163 | 21,700 |
| 2009/11/13 | 1,250 | 1,250 | 1,226 | 1,226 | 7,200 |
| 2009/11/12 | 1,275 | 1,277 | 1,240 | 1,250 | 18,100 |
| 2009/11/11 | 1,303 | 1,303 | 1,279 | 1,290 | 16,800 |
| 2009/11/10 | 1,309 | 1,310 | 1,285 | 1,304 | 18,000 |
| 2009/11/09 | 1,275 | 1,310 | 1,270 | 1,307 | 25,900 |
| 2009/11/06 | 1,266 | 1,277 | 1,235 | 1,264 | 64,400 |
| 2009/11/05 | 1,319 | 1,319 | 1,293 | 1,306 | 23,700 |
| 2009/11/04 | 1,359 | 1,360 | 1,310 | 1,315 | 7,500 |
| 2009/11/02 | 1,311 | 1,319 | 1,302 | 1,319 | 8,500 |
| 2009/10/30 | 1,340 | 1,341 | 1,321 | 1,325 | 21,400 |
| 2009/10/29 | 1,335 | 1,349 | 1,305 | 1,327 | 21,200 |
| 2009/10/28 | 1,369 | 1,389 | 1,350 | 1,353 | 16,300 |
| 2009/10/27 | 1,385 | 1,393 | 1,378 | 1,389 | 9,000 |
| 2009/10/26 | 1,428 | 1,428 | 1,386 | 1,393 | 8,100 |
| 2009/10/23 | 1,437 | 1,437 | 1,396 | 1,409 | 12,300 |
| 2009/10/22 | 1,443 | 1,443 | 1,414 | 1,438 | 4,500 |
| 2009/10/21 | 1,471 | 1,473 | 1,441 | 1,453 | 10,900 |
| 2009/10/20 | 1,496 | 1,500 | 1,489 | 1,500 | 5,800 |
| 2009/10/19 | 1,496 | 1,496 | 1,479 | 1,491 | 2,200 |
| 2009/10/16 | 1,495 | 1,495 | 1,479 | 1,493 | 3,400 |
| 2009/10/15 | 1,486 | 1,499 | 1,486 | 1,495 | 2,400 |
| 2009/10/14 | 1,509 | 1,509 | 1,486 | 1,486 | 7,200 |
| 2009/10/13 | 1,490 | 1,506 | 1,481 | 1,505 | 2,200 |
| 2009/10/09 | 1,487 | 1,506 | 1,481 | 1,487 | 4,800 |
| 2009/10/08 | 1,491 | 1,599 | 1,472 | 1,486 | 15,900 |
| 2009/10/07 | 1,490 | 1,498 | 1,478 | 1,498 | 3,400 |
| 2009/10/06 | 1,475 | 1,490 | 1,475 | 1,490 | 8,400 |
| 2009/10/05 | 1,512 | 1,512 | 1,454 | 1,480 | 12,700 |
| 2009/10/02 | 1,479 | 1,536 | 1,465 | 1,512 | 31,500 |
| 2009/10/01 | 1,580 | 1,610 | 1,575 | 1,599 | 42,400 |
| 2009/09/30 | 1,565 | 1,578 | 1,537 | 1,578 | 21,700 |
| 2009/09/29 | 1,514 | 1,575 | 1,514 | 1,565 | 29,000 |
| 2009/09/28 | 1,515 | 1,518 | 1,491 | 1,500 | 13,600 |
| 2009/09/25 | 1,493 | 1,510 | 1,480 | 1,510 | 6,000 |
| 2009/09/24 | 1,468 | 1,488 | 1,455 | 1,473 | 8,700 |
| 2009/09/18 | 1,454 | 1,466 | 1,442 | 1,466 | 11,000 |
| 2009/09/17 | 1,461 | 1,465 | 1,439 | 1,462 | 15,200 |
| 2009/09/16 | 1,481 | 1,484 | 1,453 | 1,453 | 7,700 |
| 2009/09/15 | 1,465 | 1,470 | 1,460 | 1,461 | 8,000 |
| 2009/09/14 | 1,441 | 1,459 | 1,440 | 1,445 | 8,100 |
| 2009/09/11 | 1,444 | 1,448 | 1,439 | 1,440 | 8,400 |
| 2009/09/10 | 1,440 | 1,445 | 1,433 | 1,439 | 9,200 |
| 2009/09/09 | 1,451 | 1,455 | 1,440 | 1,440 | 2,400 |
| 2009/09/08 | 1,437 | 1,468 | 1,437 | 1,440 | 9,400 |
| 2009/09/07 | 1,450 | 1,456 | 1,433 | 1,435 | 4,000 |
| 2009/09/04 | 1,474 | 1,485 | 1,468 | 1,470 | 3,100 |
| 2009/09/03 | 1,433 | 1,500 | 1,432 | 1,500 | 11,000 |
| 2009/09/02 | 1,470 | 1,470 | 1,430 | 1,443 | 8,600 |
| 2009/09/01 | 1,459 | 1,500 | 1,458 | 1,490 | 9,600 |
| 2009/08/31 | 1,515 | 1,520 | 1,457 | 1,457 | 6,900 |
| 2009/08/28 | 1,518 | 1,521 | 1,495 | 1,517 | 15,000 |
| 2009/08/27 | 1,512 | 1,524 | 1,507 | 1,520 | 6,900 |
| 2009/08/26 | 1,521 | 1,546 | 1,506 | 1,524 | 16,300 |
| 2009/08/25 | 1,550 | 1,554 | 1,540 | 1,540 | 12,800 |
| 2009/08/24 | 1,550 | 1,561 | 1,541 | 1,548 | 16,400 |
| 2009/08/21 | 1,550 | 1,550 | 1,526 | 1,531 | 9,800 |
| 2009/08/20 | 1,508 | 1,541 | 1,507 | 1,541 | 5,000 |
| 2009/08/19 | 1,534 | 1,549 | 1,529 | 1,538 | 5,300 |
| 2009/08/18 | 1,526 | 1,540 | 1,501 | 1,533 | 16,700 |
| 2009/08/17 | 1,620 | 1,620 | 1,550 | 1,556 | 14,500 |
| 2009/08/14 | 1,580 | 1,640 | 1,579 | 1,610 | 20,100 |
| 2009/08/13 | 1,597 | 1,597 | 1,560 | 1,580 | 15,300 |
| 2009/08/12 | 1,499 | 1,578 | 1,493 | 1,578 | 31,600 |
| 2009/08/11 | 1,490 | 1,510 | 1,482 | 1,499 | 16,400 |
| 2009/08/10 | 1,489 | 1,495 | 1,470 | 1,493 | 23,200 |
| 2009/08/07 | 1,481 | 1,497 | 1,470 | 1,480 | 24,200 |
| 2009/08/06 | 1,499 | 1,516 | 1,470 | 1,471 | 38,300 |
| 2009/08/05 | 1,489 | 1,500 | 1,470 | 1,479 | 26,100 |
| 2009/08/04 | 1,485 | 1,492 | 1,462 | 1,480 | 25,600 |
| 2009/08/03 | 1,468 | 1,478 | 1,457 | 1,470 | 11,700 |
| 2009/07/31 | 1,455 | 1,460 | 1,445 | 1,460 | 14,900 |
| 2009/07/30 | 1,446 | 1,450 | 1,432 | 1,450 | 9,300 |
| 2009/07/29 | 1,445 | 1,447 | 1,423 | 1,447 | 9,000 |
| 2009/07/28 | 1,422 | 1,447 | 1,417 | 1,447 | 17,000 |
| 2009/07/27 | 1,421 | 1,435 | 1,406 | 1,431 | 15,400 |
| 2009/07/24 | 1,400 | 1,407 | 1,390 | 1,402 | 8,800 |
| 2009/07/23 | 1,404 | 1,410 | 1,386 | 1,400 | 10,300 |
| 2009/07/22 | 1,423 | 1,429 | 1,400 | 1,415 | 18,700 |
| 2009/07/21 | 1,399 | 1,425 | 1,398 | 1,409 | 13,600 |
| 2009/07/17 | 1,384 | 1,396 | 1,381 | 1,396 | 5,500 |
| 2009/07/16 | 1,390 | 1,416 | 1,370 | 1,380 | 19,800 |
| 2009/07/15 | 1,357 | 1,400 | 1,357 | 1,390 | 10,400 |
| 2009/07/14 | 1,345 | 1,370 | 1,337 | 1,358 | 9,100 |
| 2009/07/13 | 1,400 | 1,400 | 1,340 | 1,358 | 27,400 |
| 2009/07/10 | 1,399 | 1,400 | 1,378 | 1,395 | 12,600 |
| 2009/07/09 | 1,405 | 1,410 | 1,380 | 1,389 | 17,000 |
| 2009/07/08 | 1,380 | 1,449 | 1,365 | 1,449 | 21,100 |
| 2009/07/07 | 1,420 | 1,427 | 1,400 | 1,400 | 20,000 |
| 2009/07/06 | 1,451 | 1,455 | 1,372 | 1,445 | 46,000 |
| 2009/07/03 | 1,464 | 1,528 | 1,340 | 1,444 | 145,100 |
| 2009/07/02 | 1,384 | 1,444 | 1,384 | 1,444 | 155,800 |
| 2009/07/01 | 1,236 | 1,260 | 1,218 | 1,244 | 25,800 |
| 2009/06/30 | 1,250 | 1,264 | 1,223 | 1,229 | 28,100 |
| 2009/06/29 | 1,267 | 1,288 | 1,229 | 1,230 | 27,400 |
| 2009/06/26 | 1,188 | 1,207 | 1,177 | 1,207 | 11,300 |
| 2009/06/25 | 1,181 | 1,186 | 1,169 | 1,183 | 11,500 |
| 2009/06/24 | 1,165 | 1,188 | 1,164 | 1,181 | 6,200 |
| 2009/06/23 | 1,177 | 1,177 | 1,151 | 1,164 | 6,700 |
| 2009/06/22 | 1,176 | 1,200 | 1,162 | 1,179 | 15,000 |
| 2009/06/19 | 1,177 | 1,179 | 1,155 | 1,175 | 13,600 |
| 2009/06/18 | 1,166 | 1,169 | 1,147 | 1,157 | 10,000 |
| 2009/06/17 | 1,160 | 1,180 | 1,138 | 1,158 | 20,300 |
| 2009/06/16 | 1,170 | 1,188 | 1,168 | 1,168 | 15,000 |
| 2009/06/15 | 1,142 | 1,169 | 1,142 | 1,168 | 6,300 |
| 2009/06/12 | 1,145 | 1,145 | 1,132 | 1,132 | 4,300 |
| 2009/06/11 | 1,132 | 1,132 | 1,117 | 1,128 | 2,300 |
| 2009/06/10 | 1,114 | 1,140 | 1,110 | 1,128 | 3,500 |
| 2009/06/09 | 1,108 | 1,150 | 1,108 | 1,113 | 6,100 |
| 2009/06/08 | 1,099 | 1,113 | 1,091 | 1,105 | 5,300 |
| 2009/06/05 | 1,098 | 1,098 | 1,080 | 1,083 | 7,700 |
| 2009/06/04 | 1,115 | 1,117 | 1,074 | 1,078 | 25,700 |
| 2009/06/03 | 1,130 | 1,149 | 1,100 | 1,128 | 21,200 |
| 2009/06/02 | 1,170 | 1,185 | 1,110 | 1,130 | 15,000 |
| 2009/06/01 | 1,195 | 1,200 | 1,134 | 1,190 | 8,900 |
| 2009/05/29 | 1,123 | 1,123 | 1,083 | 1,115 | 7,800 |
| 2009/05/28 | 1,057 | 1,093 | 1,057 | 1,093 | 6,800 |
| 2009/05/27 | 1,064 | 1,100 | 1,064 | 1,070 | 6,900 |
| 2009/05/26 | 1,046 | 1,070 | 1,030 | 1,070 | 5,800 |
| 2009/05/25 | 1,017 | 1,032 | 1,008 | 1,026 | 3,200 |
| 2009/05/22 | 1,016 | 1,017 | 1,008 | 1,015 | 2,100 |
| 2009/05/21 | 1,015 | 1,015 | 1,010 | 1,013 | 1,900 |
| 2009/05/20 | 1,014 | 1,014 | 1,002 | 1,013 | 2,600 |
| 2009/05/19 | 1,012 | 1,015 | 990 | 1,010 | 2,800 |
| 2009/05/18 | 1,010 | 1,010 | 1,001 | 1,008 | 800 |
| 2009/05/15 | 1,002 | 1,015 | 992 | 1,015 | 2,900 |
| 2009/05/14 | 1,001 | 1,018 | 1,001 | 1,005 | 1,900 |
| 2009/05/13 | 1,000 | 1,013 | 1,000 | 1,012 | 1,000 |
| 2009/05/12 | 1,019 | 1,019 | 1,011 | 1,011 | 400 |
| 2009/05/11 | 1,015 | 1,020 | 1,015 | 1,019 | 1,500 |
| 2009/05/08 | 989 | 1,010 | 989 | 1,010 | 3,100 |
| 2009/05/07 | 1,009 | 1,019 | 995 | 1,008 | 4,000 |
| 2009/05/01 | 1,008 | 1,008 | 998 | 1,001 | 3,300 |
| 2009/04/30 | 989 | 998 | 988 | 992 | 5,200 |
| 2009/04/28 | 981 | 984 | 965 | 979 | 5,000 |
| 2009/04/27 | 994 | 994 | 980 | 985 | 3,800 |
| 2009/04/24 | 971 | 997 | 971 | 984 | 6,000 |
| 2009/04/23 | 977 | 980 | 965 | 970 | 5,600 |
| 2009/04/22 | 982 | 992 | 979 | 983 | 5,100 |
| 2009/04/21 | 991 | 1,003 | 982 | 990 | 3,700 |
| 2009/04/20 | 998 | 1,000 | 988 | 993 | 4,300 |
| 2009/04/17 | 984 | 984 | 970 | 979 | 3,200 |
| 2009/04/16 | 965 | 978 | 962 | 975 | 5,400 |
| 2009/04/15 | 954 | 970 | 940 | 960 | 7,900 |
| 2009/04/14 | 975 | 975 | 960 | 964 | 10,600 |
| 2009/04/13 | 999 | 1,009 | 975 | 975 | 9,500 |
| 2009/04/10 | 1,018 | 1,018 | 960 | 987 | 22,500 |
| 2009/04/09 | 1,020 | 1,021 | 1,015 | 1,018 | 12,900 |
| 2009/04/08 | 1,020 | 1,030 | 1,015 | 1,015 | 26,400 |
| 2009/04/07 | 1,015 | 1,020 | 1,000 | 1,016 | 7,400 |
| 2009/04/06 | 1,015 | 1,017 | 1,008 | 1,010 | 3,900 |
| 2009/04/03 | 1,019 | 1,019 | 995 | 1,014 | 10,900 |
| 2009/04/02 | 1,013 | 1,020 | 999 | 1,015 | 14,800 |
| 2009/04/01 | 1,019 | 1,021 | 1,005 | 1,013 | 9,200 |
| 2009/03/31 | 1,020 | 1,020 | 1,005 | 1,018 | 6,500 |
| 2009/03/30 | 1,000 | 1,019 | 1,000 | 1,016 | 3,500 |
| 2009/03/27 | 1,018 | 1,018 | 1,005 | 1,008 | 6,300 |
| 2009/03/26 | 1,015 | 1,020 | 1,000 | 1,012 | 10,900 |
| 2009/03/25 | 1,020 | 1,023 | 1,015 | 1,020 | 11,200 |
| 2009/03/24 | 1,020 | 1,023 | 1,014 | 1,020 | 9,200 |
| 2009/03/23 | 1,020 | 1,025 | 1,015 | 1,020 | 9,500 |
| 2009/03/19 | 1,020 | 1,020 | 1,018 | 1,020 | 1,000 |
| 2009/03/18 | 1,019 | 1,020 | 990 | 1,020 | 4,400 |
| 2009/03/17 | 1,020 | 1,020 | 1,000 | 1,019 | 4,700 |
| 2009/03/16 | 1,020 | 1,020 | 1,000 | 1,020 | 3,800 |
| 2009/03/13 | 996 | 1,019 | 991 | 1,018 | 5,500 |
| 2009/03/12 | 1,001 | 1,019 | 990 | 1,016 | 2,000 |
| 2009/03/11 | 1,018 | 1,020 | 1,000 | 1,000 | 3,800 |
| 2009/03/10 | 1,031 | 1,031 | 970 | 1,018 | 3,700 |
| 2009/03/09 | 1,055 | 1,088 | 1,051 | 1,051 | 1,200 |
| 2009/03/06 | 1,078 | 1,080 | 1,055 | 1,055 | 2,900 |
| 2009/03/05 | 1,029 | 1,075 | 1,029 | 1,063 | 2,900 |
| 2009/03/04 | 1,014 | 1,045 | 1,014 | 1,045 | 1,500 |
| 2009/03/03 | 1,020 | 1,044 | 1,012 | 1,034 | 1,900 |
| 2009/03/02 | 1,050 | 1,050 | 1,023 | 1,040 | 700 |
| 2009/02/27 | 1,030 | 1,032 | 1,022 | 1,030 | 3,900 |
| 2009/02/26 | 1,050 | 1,060 | 1,030 | 1,046 | 7,400 |
| 2009/02/25 | 1,052 | 1,070 | 1,045 | 1,070 | 2,100 |
| 2009/02/24 | 1,036 | 1,070 | 1,036 | 1,070 | 600 |
| 2009/02/23 | 1,073 | 1,073 | 1,054 | 1,071 | 2,900 |
| 2009/02/20 | 1,110 | 1,120 | 1,073 | 1,093 | 3,500 |
| 2009/02/19 | 1,080 | 1,100 | 1,080 | 1,099 | 1,100 |
| 2009/02/18 | 1,085 | 1,100 | 1,085 | 1,088 | 800 |
| 2009/02/17 | 1,100 | 1,110 | 1,057 | 1,085 | 3,100 |
| 2009/02/16 | 1,109 | 1,109 | 1,090 | 1,100 | 1,500 |
| 2009/02/13 | 1,054 | 1,089 | 1,050 | 1,089 | 1,600 |
| 2009/02/12 | 1,040 | 1,057 | 1,033 | 1,053 | 700 |
| 2009/02/10 | 1,043 | 1,059 | 1,040 | 1,041 | 1,000 |
| 2009/02/09 | 1,043 | 1,061 | 1,042 | 1,042 | 800 |
| 2009/02/06 | 1,070 | 1,070 | 1,050 | 1,051 | 500 |
| 2009/02/05 | 1,064 | 1,064 | 1,050 | 1,062 | 2,900 |
| 2009/02/04 | 1,037 | 1,049 | 1,023 | 1,049 | 2,500 |
| 2009/02/03 | 1,037 | 1,039 | 1,037 | 1,039 | 500 |
| 2009/02/02 | 1,024 | 1,039 | 1,016 | 1,037 | 1,500 |
| 2009/01/30 | 1,050 | 1,050 | 1,020 | 1,024 | 3,300 |
| 2009/01/29 | 1,035 | 1,043 | 1,030 | 1,043 | 1,600 |
| 2009/01/28 | 1,035 | 1,035 | 1,033 | 1,035 | 700 |
| 2009/01/27 | 1,027 | 1,031 | 1,027 | 1,031 | 900 |
| 2009/01/26 | 1,015 | 1,033 | 1,012 | 1,024 | 2,000 |
| 2009/01/23 | 1,045 | 1,045 | 1,020 | 1,028 | 1,000 |
| 2009/01/22 | 1,005 | 1,025 | 1,005 | 1,025 | 2,200 |
| 2009/01/21 | 995 | 1,056 | 995 | 1,017 | 3,500 |
| 2009/01/20 | 1,027 | 1,030 | 1,007 | 1,011 | 2,800 |
| 2009/01/19 | 1,045 | 1,067 | 1,035 | 1,067 | 1,800 |
| 2009/01/16 | 1,024 | 1,029 | 1,007 | 1,029 | 2,700 |
| 2009/01/15 | 988 | 1,004 | 983 | 1,004 | 1,900 |
| 2009/01/14 | 1,003 | 1,003 | 975 | 988 | 2,900 |
| 2009/01/13 | 1,044 | 1,044 | 1,010 | 1,010 | 1,500 |
| 2009/01/09 | 1,069 | 1,070 | 1,037 | 1,044 | 6,400 |
| 2009/01/08 | 1,029 | 1,200 | 1,020 | 1,089 | 14,800 |
| 2009/01/07 | 1,027 | 1,030 | 1,027 | 1,029 | 1,600 |
| 2009/01/06 | 1,030 | 1,030 | 1,027 | 1,027 | 500 |
| 2009/01/05 | 1,030 | 1,030 | 1,010 | 1,011 | 1,400 |