くら寿司(2695)の株価時系列情報
くら寿司(2695)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 | 768,000 | 769,000 | 764,000 | 765,000 | 21 |
| 2005/12/29 | 763,000 | 768,000 | 760,000 | 768,000 | 64 |
| 2005/12/28 | 762,000 | 763,000 | 758,000 | 760,000 | 38 |
| 2005/12/27 | 768,000 | 770,000 | 757,000 | 758,000 | 109 |
| 2005/12/26 | 734,000 | 760,000 | 734,000 | 760,000 | 127 |
| 2005/12/22 | 735,000 | 736,000 | 731,000 | 732,000 | 34 |
| 2005/12/21 | 739,000 | 739,000 | 732,000 | 732,000 | 35 |
| 2005/12/20 | 732,000 | 738,000 | 727,000 | 732,000 | 62 |
| 2005/12/19 | 750,000 | 750,000 | 722,000 | 726,000 | 126 |
| 2005/12/16 | 750,000 | 757,000 | 745,000 | 750,000 | 121 |
| 2005/12/15 | 754,000 | 760,000 | 732,000 | 749,000 | 314 |
| 2005/12/14 | 750,000 | 808,000 | 750,000 | 804,000 | 217 |
| 2005/12/13 | 721,000 | 742,000 | 721,000 | 742,000 | 136 |
| 2005/12/12 | 715,000 | 720,000 | 712,000 | 720,000 | 62 |
| 2005/12/09 | 710,000 | 718,000 | 710,000 | 716,000 | 65 |
| 2005/12/08 | 718,000 | 719,000 | 710,000 | 719,000 | 33 |
| 2005/12/07 | 718,000 | 723,000 | 718,000 | 720,000 | 43 |
| 2005/12/06 | 726,000 | 728,000 | 718,000 | 720,000 | 63 |
| 2005/12/05 | 723,000 | 726,000 | 718,000 | 723,000 | 95 |
| 2005/12/02 | 724,000 | 724,000 | 718,000 | 721,000 | 44 |
| 2005/12/01 | 725,000 | 727,000 | 720,000 | 725,000 | 51 |
| 2005/11/30 | 727,000 | 727,000 | 721,000 | 722,000 | 38 |
| 2005/11/29 | 720,000 | 724,000 | 718,000 | 724,000 | 45 |
| 2005/11/28 | 727,000 | 727,000 | 716,000 | 716,000 | 43 |
| 2005/11/25 | 721,000 | 724,000 | 715,000 | 719,000 | 46 |
| 2005/11/24 | 731,000 | 731,000 | 715,000 | 715,000 | 46 |
| 2005/11/22 | 729,000 | 730,000 | 722,000 | 729,000 | 68 |
| 2005/11/21 | 737,000 | 737,000 | 721,000 | 721,000 | 41 |
| 2005/11/18 | 730,000 | 732,000 | 723,000 | 732,000 | 45 |
| 2005/11/17 | 720,000 | 729,000 | 715,000 | 729,000 | 74 |
| 2005/11/16 | 720,000 | 723,000 | 713,000 | 717,000 | 88 |
| 2005/11/15 | 726,000 | 726,000 | 720,000 | 724,000 | 84 |
| 2005/11/14 | 726,000 | 726,000 | 721,000 | 726,000 | 16 |
| 2005/11/11 | 738,000 | 738,000 | 720,000 | 728,000 | 25 |
| 2005/11/10 | 727,000 | 732,000 | 717,000 | 732,000 | 28 |
| 2005/11/09 | 738,000 | 739,000 | 731,000 | 737,000 | 39 |
| 2005/11/08 | 720,000 | 731,000 | 720,000 | 731,000 | 26 |
| 2005/11/07 | 713,000 | 717,000 | 712,000 | 717,000 | 13 |
| 2005/11/04 | 715,000 | 715,000 | 711,000 | 713,000 | 35 |
| 2005/11/02 | 709,000 | 714,000 | 700,000 | 706,000 | 46 |
| 2005/11/01 | 727,000 | 727,000 | 713,000 | 714,000 | 31 |
| 2005/10/31 | 725,000 | 742,000 | 716,000 | 727,000 | 97 |
| 2005/10/28 | 675,000 | 775,000 | 675,000 | 775,000 | 149 |
| 2005/10/27 | 647,000 | 679,000 | 646,000 | 675,000 | 59 |
| 2005/10/26 | 645,000 | 652,000 | 640,000 | 646,000 | 33 |
| 2005/10/25 | 640,000 | 645,000 | 622,000 | 645,000 | 34 |
| 2005/10/24 | 649,000 | 649,000 | 636,000 | 640,000 | 18 |
| 2005/10/21 | 645,000 | 651,000 | 645,000 | 645,000 | 22 |
| 2005/10/20 | 640,000 | 660,000 | 640,000 | 645,000 | 13 |
| 2005/10/19 | 665,000 | 667,000 | 627,000 | 636,000 | 75 |
| 2005/10/18 | 673,000 | 673,000 | 664,000 | 667,000 | 26 |
| 2005/10/17 | 656,000 | 668,000 | 656,000 | 668,000 | 43 |
| 2005/10/14 | 646,000 | 654,000 | 646,000 | 654,000 | 42 |
| 2005/10/13 | 649,000 | 653,000 | 643,000 | 643,000 | 57 |
| 2005/10/12 | 641,000 | 658,000 | 640,000 | 648,000 | 89 |
| 2005/10/11 | 629,000 | 640,000 | 628,000 | 635,000 | 77 |
| 2005/10/07 | 620,000 | 632,000 | 620,000 | 628,000 | 51 |
| 2005/10/06 | 620,000 | 620,000 | 615,000 | 618,000 | 19 |
| 2005/10/05 | 630,000 | 630,000 | 613,000 | 620,000 | 70 |
| 2005/10/04 | 595,000 | 639,000 | 592,000 | 620,000 | 161 |
| 2005/10/03 | 587,000 | 591,000 | 586,000 | 591,000 | 34 |
| 2005/09/30 | 599,000 | 599,000 | 579,000 | 583,000 | 30 |
| 2005/09/29 | 585,000 | 596,000 | 580,000 | 589,000 | 24 |
| 2005/09/28 | 590,000 | 590,000 | 575,000 | 576,000 | 57 |
| 2005/09/27 | 580,000 | 590,000 | 570,000 | 580,000 | 68 |
| 2005/09/26 | 575,000 | 577,000 | 567,000 | 570,000 | 29 |
| 2005/09/22 | 588,000 | 590,000 | 555,000 | 565,000 | 47 |
| 2005/09/21 | 548,000 | 570,000 | 541,000 | 568,000 | 48 |
| 2005/09/20 | 543,000 | 543,000 | 528,000 | 528,000 | 30 |
| 2005/09/16 | 511,000 | 514,000 | 506,000 | 513,000 | 26 |
| 2005/09/15 | 490,000 | 490,000 | 488,000 | 488,000 | 9 |
| 2005/09/14 | 490,000 | 490,000 | 490,000 | 490,000 | 2 |
| 2005/09/13 | 490,000 | 490,000 | 490,000 | 490,000 | 3 |
| 2005/09/12 | 490,000 | 495,000 | 490,000 | 495,000 | 4 |
| 2005/09/09 | 491,000 | 495,000 | 482,000 | 482,000 | 11 |
| 2005/09/08 | 500,000 | 500,000 | 495,000 | 495,000 | 6 |
| 2005/09/07 | 502,000 | 505,000 | 501,000 | 502,000 | 11 |
| 2005/09/06 | 496,000 | 500,000 | 495,000 | 497,000 | 19 |
| 2005/09/05 | 488,000 | 495,000 | 488,000 | 495,000 | 11 |
| 2005/09/02 | 480,000 | 484,000 | 479,000 | 484,000 | 6 |
| 2005/09/01 | 483,000 | 483,000 | 478,000 | 480,000 | 17 |
| 2005/08/31 | 470,000 | 480,000 | 468,000 | 478,000 | 39 |
| 2005/08/30 | 466,000 | 466,000 | 466,000 | 466,000 | 2 |
| 2005/08/29 | 470,000 | 470,000 | 470,000 | 470,000 | 2 |
| 2005/08/26 | 469,000 | 470,000 | 469,000 | 470,000 | 7 |
| 2005/08/25 | 469,000 | 469,000 | 469,000 | 469,000 | 2 |
| 2005/08/24 | 470,000 | 470,000 | 467,000 | 467,000 | 2 |
| 2005/08/23 | 467,000 | 469,000 | 467,000 | 467,000 | 32 |
| 2005/08/22 | 472,000 | 472,000 | 465,000 | 469,000 | 33 |
| 2005/08/19 | 465,000 | 469,000 | 465,000 | 469,000 | 6 |
| 2005/08/18 | 465,000 | 465,000 | 460,000 | 465,000 | 8 |
| 2005/08/17 | 469,000 | 469,000 | 460,000 | 460,000 | 5 |
| 2005/08/16 | 466,000 | 466,000 | 464,000 | 465,000 | 7 |
| 2005/08/15 | 465,000 | 467,000 | 465,000 | 467,000 | 4 |
| 2005/08/12 | 458,000 | 465,000 | 453,000 | 465,000 | 11 |
| 2005/08/11 | 465,000 | 466,000 | 463,000 | 463,000 | 5 |
| 2005/08/10 | 462,000 | 465,000 | 462,000 | 465,000 | 6 |
| 2005/08/09 | 459,000 | 463,000 | 459,000 | 461,000 | 5 |
| 2005/08/08 | 450,000 | 456,000 | 450,000 | 456,000 | 17 |
| 2005/08/05 | 455,000 | 457,000 | 454,000 | 456,000 | 14 |
| 2005/08/04 | 451,000 | 454,000 | 450,000 | 450,000 | 7 |
| 2005/08/03 | 460,000 | 460,000 | 454,000 | 454,000 | 3 |
| 2005/08/02 | 460,000 | 460,000 | 457,000 | 457,000 | 3 |
| 2005/08/01 | 460,000 | 462,000 | 458,000 | 458,000 | 6 |
| 2005/07/29 | 457,000 | 460,000 | 454,000 | 454,000 | 13 |
| 2005/07/28 | 457,000 | 458,000 | 453,000 | 454,000 | 5 |
| 2005/07/27 | 452,000 | 457,000 | 452,000 | 452,000 | 3 |
| 2005/07/26 | 460,000 | 460,000 | 452,000 | 452,000 | 5 |
| 2005/07/25 | 450,000 | 453,000 | 448,000 | 450,000 | 13 |
| 2005/07/22 | 449,000 | 449,000 | 446,000 | 446,000 | 2 |
| 2005/07/21 | 444,000 | 451,000 | 444,000 | 450,000 | 6 |
| 2005/07/20 | 455,000 | 455,000 | 442,000 | 448,000 | 31 |
| 2005/07/19 | 457,000 | 458,000 | 457,000 | 458,000 | 4 |
| 2005/07/15 | 467,000 | 467,000 | 451,000 | 457,000 | 16 |
| 2005/07/14 | 470,000 | 470,000 | 464,000 | 464,000 | 12 |
| 2005/07/13 | 464,000 | 470,000 | 463,000 | 470,000 | 19 |
| 2005/07/12 | 460,000 | 470,000 | 458,000 | 467,000 | 11 |
| 2005/07/11 | 453,000 | 457,000 | 453,000 | 457,000 | 9 |
| 2005/07/08 | 448,000 | 453,000 | 448,000 | 453,000 | 4 |
| 2005/07/07 | 451,000 | 453,000 | 450,000 | 453,000 | 5 |
| 2005/07/06 | 456,000 | 456,000 | 451,000 | 453,000 | 5 |
| 2005/07/05 | 453,000 | 453,000 | 447,000 | 453,000 | 12 |
| 2005/07/04 | 459,000 | 459,000 | 453,000 | 453,000 | 5 |
| 2005/07/01 | 460,000 | 461,000 | 460,000 | 461,000 | 2 |
| 2005/06/30 | 457,000 | 460,000 | 457,000 | 460,000 | 2 |
| 2005/06/29 | 462,000 | 462,000 | 457,000 | 457,000 | 22 |
| 2005/06/28 | 470,000 | 470,000 | 465,000 | 469,000 | 10 |
| 2005/06/27 | 465,000 | 475,000 | 465,000 | 470,000 | 13 |
| 2005/06/24 | 481,000 | 484,000 | 473,000 | 480,000 | 39 |
| 2005/06/23 | 476,000 | 478,000 | 472,000 | 477,000 | 32 |
| 2005/06/22 | 462,000 | 477,000 | 462,000 | 477,000 | 28 |
| 2005/06/21 | 474,000 | 477,000 | 462,000 | 462,000 | 35 |
| 2005/06/20 | 466,000 | 476,000 | 461,000 | 471,000 | 62 |
| 2005/06/17 | 439,000 | 452,000 | 439,000 | 446,000 | 28 |
| 2005/06/16 | 440,000 | 441,000 | 437,000 | 437,000 | 34 |
| 2005/06/15 | 435,000 | 440,000 | 427,000 | 432,000 | 39 |
| 2005/06/13 | 418,000 | 429,000 | 418,000 | 429,000 | 23 |
| 2005/06/10 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2005/06/08 | 420,000 | 420,000 | 420,000 | 420,000 | 3 |
| 2005/06/07 | 407,000 | 420,000 | 402,000 | 420,000 | 8 |
| 2005/06/06 | 412,000 | 412,000 | 412,000 | 412,000 | 1 |
| 2005/06/03 | 415,000 | 415,000 | 413,000 | 413,000 | 3 |
| 2005/06/02 | 412,000 | 419,000 | 412,000 | 419,000 | 4 |
| 2005/06/01 | 415,000 | 415,000 | 412,000 | 412,000 | 3 |
| 2005/05/31 | 425,000 | 425,000 | 417,000 | 417,000 | 3 |
| 2005/05/30 | 425,000 | 429,000 | 420,000 | 427,000 | 13 |
| 2005/05/27 | 425,000 | 425,000 | 424,000 | 425,000 | 15 |
| 2005/05/26 | 422,000 | 426,000 | 422,000 | 425,000 | 4 |
| 2005/05/25 | 422,000 | 426,000 | 422,000 | 426,000 | 10 |
| 2005/05/24 | 424,000 | 427,000 | 424,000 | 427,000 | 13 |
| 2005/05/23 | 414,000 | 421,000 | 414,000 | 420,000 | 7 |
| 2005/05/20 | 410,000 | 413,000 | 410,000 | 413,000 | 4 |
| 2005/05/19 | 412,000 | 412,000 | 412,000 | 412,000 | 1 |
| 2005/05/18 | 405,000 | 407,000 | 404,000 | 407,000 | 6 |
| 2005/05/17 | 429,000 | 429,000 | 420,000 | 420,000 | 8 |
| 2005/05/16 | 429,000 | 431,000 | 429,000 | 429,000 | 6 |
| 2005/05/13 | 430,000 | 431,000 | 426,000 | 426,000 | 5 |
| 2005/05/12 | 430,000 | 431,000 | 430,000 | 430,000 | 9 |
| 2005/05/11 | 428,000 | 430,000 | 428,000 | 430,000 | 20 |
| 2005/05/10 | 424,000 | 430,000 | 424,000 | 429,000 | 14 |
| 2005/05/09 | 427,000 | 429,000 | 427,000 | 429,000 | 10 |
| 2005/05/06 | 426,000 | 427,000 | 421,000 | 427,000 | 22 |
| 2005/05/02 | 422,000 | 425,000 | 420,000 | 425,000 | 18 |
| 2005/04/28 | 426,000 | 430,000 | 421,000 | 426,000 | 8 |
| 2005/04/27 | 428,000 | 429,000 | 428,000 | 429,000 | 13 |
| 2005/04/26 | 419,000 | 433,000 | 419,000 | 427,000 | 51 |
| 2005/04/25 | 410,000 | 419,000 | 405,000 | 418,000 | 61 |
| 2005/04/22 | 411,000 | 412,000 | 409,000 | 411,000 | 36 |
| 2005/04/21 | 409,000 | 412,000 | 409,000 | 412,000 | 43 |
| 2005/04/20 | 410,000 | 411,000 | 410,000 | 410,000 | 29 |
| 2005/04/19 | 394,000 | 405,000 | 394,000 | 405,000 | 33 |
| 2005/04/18 | 399,000 | 399,000 | 382,000 | 399,000 | 40 |
| 2005/04/15 | 408,000 | 410,000 | 407,000 | 409,000 | 25 |
| 2005/04/14 | 410,000 | 413,000 | 409,000 | 413,000 | 42 |
| 2005/04/13 | 423,000 | 423,000 | 416,000 | 418,000 | 57 |
| 2005/04/12 | 424,000 | 424,000 | 422,000 | 423,000 | 12 |
| 2005/04/11 | 421,000 | 425,000 | 421,000 | 425,000 | 19 |
| 2005/04/08 | 422,000 | 423,000 | 420,000 | 420,000 | 37 |
| 2005/04/07 | 423,000 | 425,000 | 421,000 | 422,000 | 21 |
| 2005/04/06 | 422,000 | 423,000 | 421,000 | 423,000 | 23 |
| 2005/04/05 | 422,000 | 427,000 | 421,000 | 422,000 | 25 |
| 2005/04/04 | 413,000 | 419,000 | 411,000 | 418,000 | 58 |
| 2005/04/01 | 418,000 | 418,000 | 412,000 | 413,000 | 36 |
| 2005/03/31 | 432,000 | 432,000 | 409,000 | 420,000 | 122 |
| 2005/03/30 | 407,000 | 417,000 | 405,000 | 417,000 | 50 |
| 2005/03/29 | 403,000 | 407,000 | 401,000 | 404,000 | 47 |
| 2005/03/28 | 395,000 | 400,000 | 392,000 | 398,000 | 42 |
| 2005/03/25 | 391,000 | 393,000 | 390,000 | 391,000 | 27 |
| 2005/03/24 | 390,000 | 392,000 | 388,000 | 390,000 | 46 |
| 2005/03/23 | 383,000 | 388,000 | 383,000 | 388,000 | 25 |
| 2005/03/22 | 380,000 | 385,000 | 379,000 | 384,000 | 48 |
| 2005/03/18 | 367,000 | 370,000 | 365,000 | 370,000 | 125 |
| 2005/03/17 | 362,000 | 367,000 | 359,000 | 367,000 | 44 |
| 2005/03/16 | 364,000 | 367,000 | 360,000 | 361,000 | 27 |
| 2005/03/15 | 359,000 | 360,000 | 355,000 | 360,000 | 48 |
| 2005/03/14 | 359,000 | 359,000 | 354,000 | 354,000 | 18 |
| 2005/03/11 | 357,000 | 360,000 | 356,000 | 356,000 | 14 |
| 2005/03/10 | 361,000 | 364,000 | 356,000 | 360,000 | 39 |
| 2005/03/09 | 355,000 | 355,000 | 353,000 | 355,000 | 14 |
| 2005/03/08 | 355,000 | 355,000 | 350,000 | 352,000 | 7 |
| 2005/03/07 | 354,000 | 359,000 | 351,000 | 351,000 | 44 |
| 2005/03/04 | 355,000 | 355,000 | 351,000 | 353,000 | 25 |
| 2005/03/03 | 347,000 | 354,000 | 347,000 | 354,000 | 57 |
| 2005/03/02 | 346,000 | 348,000 | 346,000 | 347,000 | 12 |
| 2005/03/01 | 345,000 | 346,000 | 345,000 | 345,000 | 6 |
| 2005/02/28 | 346,000 | 347,000 | 346,000 | 347,000 | 9 |
| 2005/02/25 | 345,000 | 348,000 | 344,000 | 347,000 | 11 |
| 2005/02/24 | 345,000 | 345,000 | 344,000 | 344,000 | 6 |
| 2005/02/23 | 345,000 | 346,000 | 344,000 | 345,000 | 11 |
| 2005/02/22 | 345,000 | 346,000 | 345,000 | 346,000 | 4 |
| 2005/02/21 | 346,000 | 349,000 | 345,000 | 349,000 | 33 |
| 2005/02/18 | 341,000 | 345,000 | 341,000 | 341,000 | 22 |
| 2005/02/17 | 345,000 | 346,000 | 344,000 | 346,000 | 27 |
| 2005/02/16 | 345,000 | 347,000 | 345,000 | 345,000 | 5 |
| 2005/02/15 | 350,000 | 350,000 | 345,000 | 345,000 | 51 |
| 2005/02/14 | 348,000 | 348,000 | 344,000 | 346,000 | 28 |
| 2005/02/10 | 348,000 | 348,000 | 344,000 | 344,000 | 51 |
| 2005/02/09 | 345,000 | 348,000 | 345,000 | 348,000 | 8 |
| 2005/02/08 | 342,000 | 348,000 | 342,000 | 345,000 | 22 |
| 2005/02/07 | 348,000 | 348,000 | 342,000 | 345,000 | 52 |
| 2005/02/04 | 345,000 | 346,000 | 340,000 | 344,000 | 51 |
| 2005/02/03 | 344,000 | 349,000 | 339,000 | 346,000 | 131 |
| 2005/02/02 | 325,000 | 343,000 | 325,000 | 342,000 | 71 |
| 2005/02/01 | 323,000 | 329,000 | 322,000 | 329,000 | 69 |
| 2005/01/31 | 311,000 | 322,000 | 311,000 | 320,000 | 28 |
| 2005/01/28 | 313,000 | 313,000 | 311,000 | 311,000 | 7 |
| 2005/01/27 | 312,000 | 312,000 | 310,000 | 311,000 | 9 |
| 2005/01/26 | 312,000 | 314,000 | 310,000 | 310,000 | 34 |
| 2005/01/25 | 313,000 | 315,000 | 310,000 | 314,000 | 18 |
| 2005/01/24 | 310,000 | 311,000 | 309,000 | 311,000 | 8 |
| 2005/01/21 | 305,000 | 308,000 | 305,000 | 308,000 | 10 |
| 2005/01/20 | 310,000 | 310,000 | 303,000 | 303,000 | 21 |
| 2005/01/19 | 312,000 | 314,000 | 305,000 | 308,000 | 110 |
| 2005/01/18 | 319,000 | 319,000 | 314,000 | 314,000 | 27 |
| 2005/01/17 | 312,000 | 316,000 | 312,000 | 315,000 | 16 |
| 2005/01/14 | 306,000 | 308,000 | 301,000 | 307,000 | 27 |
| 2005/01/13 | 316,000 | 316,000 | 305,000 | 305,000 | 23 |
| 2005/01/12 | 320,000 | 320,000 | 315,000 | 316,000 | 15 |
| 2005/01/11 | 317,000 | 325,000 | 314,000 | 320,000 | 21 |
| 2005/01/07 | 303,000 | 317,000 | 300,000 | 316,000 | 75 |
| 2005/01/06 | 300,000 | 301,000 | 299,000 | 300,000 | 22 |
| 2005/01/05 | 300,000 | 300,000 | 298,000 | 299,000 | 31 |