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 |
|---|---|---|---|---|---|
| 2007/12/28 | 247,000 | 248,000 | 244,000 | 244,000 | 37 |
| 2007/12/27 | 251,000 | 253,000 | 247,000 | 249,000 | 84 |
| 2007/12/26 | 254,000 | 254,000 | 248,000 | 252,000 | 32 |
| 2007/12/25 | 250,000 | 253,000 | 246,000 | 253,000 | 128 |
| 2007/12/21 | 255,000 | 258,000 | 248,000 | 254,000 | 108 |
| 2007/12/20 | 256,000 | 258,000 | 255,000 | 257,000 | 54 |
| 2007/12/19 | 260,000 | 260,000 | 256,000 | 260,000 | 185 |
| 2007/12/18 | 259,000 | 264,000 | 259,000 | 261,000 | 159 |
| 2007/12/17 | 260,000 | 265,000 | 256,000 | 263,000 | 321 |
| 2007/12/14 | 265,000 | 268,000 | 255,000 | 260,000 | 715 |
| 2007/12/13 | 246,000 | 247,000 | 245,000 | 246,000 | 42 |
| 2007/12/12 | 245,000 | 247,000 | 244,000 | 247,000 | 40 |
| 2007/12/11 | 246,000 | 248,000 | 245,000 | 246,000 | 36 |
| 2007/12/10 | 248,000 | 248,000 | 246,000 | 246,000 | 30 |
| 2007/12/07 | 245,000 | 249,000 | 245,000 | 248,000 | 28 |
| 2007/12/06 | 243,000 | 249,000 | 243,000 | 249,000 | 79 |
| 2007/12/05 | 245,000 | 246,000 | 242,000 | 246,000 | 26 |
| 2007/12/04 | 245,000 | 246,000 | 244,000 | 244,000 | 16 |
| 2007/12/03 | 249,000 | 249,000 | 245,000 | 245,000 | 57 |
| 2007/11/30 | 244,000 | 247,000 | 244,000 | 247,000 | 94 |
| 2007/11/29 | 244,000 | 244,000 | 237,000 | 243,000 | 61 |
| 2007/11/28 | 243,000 | 244,000 | 242,000 | 244,000 | 22 |
| 2007/11/27 | 236,000 | 243,000 | 236,000 | 243,000 | 66 |
| 2007/11/26 | 236,000 | 239,000 | 236,000 | 239,000 | 28 |
| 2007/11/22 | 235,000 | 239,000 | 235,000 | 238,000 | 41 |
| 2007/11/21 | 237,000 | 239,000 | 236,000 | 236,000 | 33 |
| 2007/11/20 | 234,000 | 236,000 | 232,000 | 235,000 | 51 |
| 2007/11/19 | 237,000 | 239,000 | 236,000 | 238,000 | 44 |
| 2007/11/16 | 239,000 | 239,000 | 236,000 | 239,000 | 38 |
| 2007/11/15 | 247,000 | 247,000 | 239,000 | 241,000 | 57 |
| 2007/11/14 | 240,000 | 241,000 | 236,000 | 237,000 | 61 |
| 2007/11/13 | 240,000 | 245,000 | 238,000 | 239,000 | 43 |
| 2007/11/12 | 241,000 | 244,000 | 240,000 | 240,000 | 61 |
| 2007/11/09 | 245,000 | 247,000 | 242,000 | 245,000 | 58 |
| 2007/11/08 | 244,000 | 245,000 | 241,000 | 241,000 | 43 |
| 2007/11/07 | 249,000 | 249,000 | 245,000 | 246,000 | 41 |
| 2007/11/06 | 246,000 | 249,000 | 246,000 | 248,000 | 29 |
| 2007/11/05 | 246,000 | 248,000 | 246,000 | 246,000 | 29 |
| 2007/11/02 | 248,000 | 249,000 | 245,000 | 249,000 | 50 |
| 2007/11/01 | 250,000 | 251,000 | 250,000 | 251,000 | 27 |
| 2007/10/31 | 249,000 | 251,000 | 249,000 | 250,000 | 26 |
| 2007/10/30 | 251,000 | 251,000 | 248,000 | 250,000 | 54 |
| 2007/10/29 | 250,000 | 250,000 | 247,000 | 250,000 | 95 |
| 2007/10/26 | 246,000 | 248,000 | 246,000 | 247,000 | 30 |
| 2007/10/25 | 245,000 | 248,000 | 245,000 | 246,000 | 40 |
| 2007/10/24 | 248,000 | 249,000 | 245,000 | 248,000 | 33 |
| 2007/10/23 | 245,000 | 249,000 | 245,000 | 248,000 | 35 |
| 2007/10/22 | 245,000 | 245,000 | 235,000 | 242,000 | 110 |
| 2007/10/19 | 250,000 | 250,000 | 248,000 | 248,000 | 67 |
| 2007/10/18 | 249,000 | 252,000 | 249,000 | 251,000 | 72 |
| 2007/10/17 | 251,000 | 252,000 | 248,000 | 250,000 | 68 |
| 2007/10/16 | 253,000 | 253,000 | 250,000 | 250,000 | 52 |
| 2007/10/15 | 254,000 | 254,000 | 251,000 | 251,000 | 79 |
| 2007/10/12 | 254,000 | 254,000 | 249,000 | 249,000 | 70 |
| 2007/10/11 | 251,000 | 254,000 | 251,000 | 254,000 | 60 |
| 2007/10/10 | 252,000 | 252,000 | 250,000 | 251,000 | 50 |
| 2007/10/09 | 251,000 | 252,000 | 250,000 | 251,000 | 62 |
| 2007/10/05 | 249,000 | 250,000 | 248,000 | 250,000 | 39 |
| 2007/10/04 | 248,000 | 250,000 | 248,000 | 250,000 | 22 |
| 2007/10/03 | 249,000 | 250,000 | 248,000 | 250,000 | 23 |
| 2007/10/02 | 246,000 | 250,000 | 246,000 | 248,000 | 76 |
| 2007/10/01 | 248,000 | 248,000 | 246,000 | 246,000 | 33 |
| 2007/09/28 | 250,000 | 250,000 | 245,000 | 246,000 | 58 |
| 2007/09/27 | 247,000 | 249,000 | 246,000 | 248,000 | 64 |
| 2007/09/26 | 246,000 | 248,000 | 246,000 | 248,000 | 37 |
| 2007/09/25 | 247,000 | 248,000 | 244,000 | 245,000 | 34 |
| 2007/09/21 | 243,000 | 247,000 | 243,000 | 247,000 | 51 |
| 2007/09/20 | 248,000 | 248,000 | 245,000 | 246,000 | 64 |
| 2007/09/19 | 247,000 | 248,000 | 246,000 | 248,000 | 71 |
| 2007/09/18 | 248,000 | 248,000 | 243,000 | 243,000 | 106 |
| 2007/09/14 | 258,000 | 258,000 | 242,000 | 246,000 | 233 |
| 2007/09/13 | 236,000 | 238,000 | 234,000 | 238,000 | 29 |
| 2007/09/12 | 235,000 | 238,000 | 235,000 | 238,000 | 38 |
| 2007/09/11 | 233,000 | 234,000 | 231,000 | 234,000 | 38 |
| 2007/09/10 | 234,000 | 235,000 | 232,000 | 234,000 | 38 |
| 2007/09/07 | 236,000 | 236,000 | 233,000 | 233,000 | 22 |
| 2007/09/06 | 232,000 | 237,000 | 232,000 | 233,000 | 20 |
| 2007/09/05 | 238,000 | 239,000 | 234,000 | 236,000 | 39 |
| 2007/09/04 | 241,000 | 241,000 | 237,000 | 239,000 | 17 |
| 2007/09/03 | 241,000 | 241,000 | 237,000 | 238,000 | 35 |
| 2007/08/31 | 239,000 | 241,000 | 237,000 | 241,000 | 53 |
| 2007/08/30 | 240,000 | 240,000 | 237,000 | 239,000 | 19 |
| 2007/08/29 | 236,000 | 240,000 | 236,000 | 237,000 | 32 |
| 2007/08/28 | 240,000 | 240,000 | 238,000 | 240,000 | 15 |
| 2007/08/27 | 241,000 | 241,000 | 239,000 | 240,000 | 26 |
| 2007/08/24 | 236,000 | 243,000 | 235,000 | 238,000 | 62 |
| 2007/08/23 | 239,000 | 244,000 | 235,000 | 240,000 | 64 |
| 2007/08/22 | 236,000 | 243,000 | 236,000 | 242,000 | 36 |
| 2007/08/21 | 234,000 | 238,000 | 232,000 | 238,000 | 38 |
| 2007/08/20 | 232,000 | 235,000 | 230,000 | 231,000 | 90 |
| 2007/08/17 | 235,000 | 235,000 | 230,000 | 230,000 | 112 |
| 2007/08/16 | 237,000 | 237,000 | 234,000 | 236,000 | 83 |
| 2007/08/15 | 242,000 | 242,000 | 238,000 | 239,000 | 47 |
| 2007/08/14 | 237,000 | 240,000 | 237,000 | 238,000 | 36 |
| 2007/08/13 | 239,000 | 239,000 | 235,000 | 239,000 | 58 |
| 2007/08/10 | 242,000 | 243,000 | 237,000 | 238,000 | 245 |
| 2007/08/09 | 243,000 | 246,000 | 243,000 | 243,000 | 129 |
| 2007/08/08 | 243,000 | 245,000 | 243,000 | 244,000 | 35 |
| 2007/08/07 | 243,000 | 245,000 | 243,000 | 244,000 | 40 |
| 2007/08/06 | 244,000 | 245,000 | 243,000 | 245,000 | 91 |
| 2007/08/03 | 248,000 | 248,000 | 245,000 | 245,000 | 84 |
| 2007/08/02 | 246,000 | 247,000 | 245,000 | 245,000 | 106 |
| 2007/08/01 | 248,000 | 249,000 | 245,000 | 245,000 | 118 |
| 2007/07/31 | 247,000 | 248,000 | 244,000 | 248,000 | 83 |
| 2007/07/30 | 243,000 | 246,000 | 243,000 | 243,000 | 121 |
| 2007/07/27 | 244,000 | 247,000 | 243,000 | 245,000 | 165 |
| 2007/07/26 | 250,000 | 250,000 | 246,000 | 248,000 | 112 |
| 2007/07/25 | 247,000 | 249,000 | 247,000 | 248,000 | 123 |
| 2007/07/24 | 249,000 | 250,000 | 246,000 | 249,000 | 301 |
| 2007/07/23 | 245,000 | 248,000 | 244,000 | 246,000 | 176 |
| 2007/07/20 | 244,000 | 245,000 | 243,000 | 244,000 | 75 |
| 2007/07/19 | 244,000 | 244,000 | 243,000 | 244,000 | 54 |
| 2007/07/18 | 244,000 | 244,000 | 243,000 | 244,000 | 49 |
| 2007/07/17 | 245,000 | 245,000 | 243,000 | 243,000 | 153 |
| 2007/07/13 | 243,000 | 244,000 | 242,000 | 242,000 | 52 |
| 2007/07/12 | 241,000 | 243,000 | 241,000 | 242,000 | 35 |
| 2007/07/11 | 243,000 | 243,000 | 241,000 | 241,000 | 74 |
| 2007/07/10 | 243,000 | 244,000 | 242,000 | 243,000 | 59 |
| 2007/07/09 | 241,000 | 243,000 | 241,000 | 243,000 | 63 |
| 2007/07/06 | 243,000 | 244,000 | 240,000 | 241,000 | 189 |
| 2007/07/05 | 243,000 | 244,000 | 242,000 | 244,000 | 146 |
| 2007/07/04 | 246,000 | 246,000 | 242,000 | 242,000 | 159 |
| 2007/07/03 | 246,000 | 248,000 | 244,000 | 245,000 | 129 |
| 2007/07/02 | 247,000 | 248,000 | 245,000 | 245,000 | 78 |
| 2007/06/29 | 247,000 | 249,000 | 244,000 | 246,000 | 139 |
| 2007/06/28 | 243,000 | 247,000 | 243,000 | 247,000 | 168 |
| 2007/06/27 | 245,000 | 245,000 | 243,000 | 243,000 | 41 |
| 2007/06/26 | 244,000 | 245,000 | 242,000 | 244,000 | 42 |
| 2007/06/25 | 245,000 | 246,000 | 243,000 | 243,000 | 148 |
| 2007/06/22 | 244,000 | 246,000 | 244,000 | 245,000 | 55 |
| 2007/06/21 | 243,000 | 246,000 | 243,000 | 246,000 | 71 |
| 2007/06/20 | 244,000 | 246,000 | 243,000 | 245,000 | 68 |
| 2007/06/19 | 247,000 | 247,000 | 244,000 | 244,000 | 183 |
| 2007/06/18 | 246,000 | 247,000 | 245,000 | 247,000 | 114 |
| 2007/06/15 | 246,000 | 246,000 | 241,000 | 245,000 | 255 |
| 2007/06/14 | 243,000 | 245,000 | 240,000 | 242,000 | 468 |
| 2007/06/13 | 247,000 | 247,000 | 241,000 | 242,000 | 271 |
| 2007/06/12 | 250,000 | 251,000 | 248,000 | 248,000 | 90 |
| 2007/06/11 | 251,000 | 252,000 | 250,000 | 251,000 | 40 |
| 2007/06/08 | 250,000 | 252,000 | 249,000 | 250,000 | 136 |
| 2007/06/07 | 251,000 | 253,000 | 250,000 | 253,000 | 34 |
| 2007/06/06 | 250,000 | 251,000 | 250,000 | 250,000 | 40 |
| 2007/06/05 | 250,000 | 251,000 | 250,000 | 251,000 | 61 |
| 2007/06/04 | 250,000 | 251,000 | 250,000 | 250,000 | 80 |
| 2007/06/01 | 249,000 | 250,000 | 249,000 | 250,000 | 29 |
| 2007/05/31 | 249,000 | 250,000 | 248,000 | 249,000 | 41 |
| 2007/05/30 | 249,000 | 250,000 | 247,000 | 247,000 | 48 |
| 2007/05/29 | 247,000 | 248,000 | 247,000 | 248,000 | 42 |
| 2007/05/28 | 245,000 | 249,000 | 245,000 | 247,000 | 48 |
| 2007/05/25 | 249,000 | 249,000 | 245,000 | 246,000 | 93 |
| 2007/05/24 | 250,000 | 251,000 | 249,000 | 250,000 | 39 |
| 2007/05/23 | 247,000 | 250,000 | 247,000 | 248,000 | 74 |
| 2007/05/22 | 244,000 | 247,000 | 243,000 | 247,000 | 80 |
| 2007/05/21 | 243,000 | 244,000 | 241,000 | 243,000 | 99 |
| 2007/05/18 | 251,000 | 252,000 | 243,000 | 245,000 | 151 |
| 2007/05/17 | 253,000 | 255,000 | 251,000 | 251,000 | 73 |
| 2007/05/16 | 254,000 | 255,000 | 253,000 | 254,000 | 35 |
| 2007/05/15 | 259,000 | 259,000 | 254,000 | 254,000 | 84 |
| 2007/05/14 | 256,000 | 257,000 | 255,000 | 255,000 | 61 |
| 2007/05/11 | 260,000 | 260,000 | 256,000 | 258,000 | 114 |
| 2007/05/10 | 261,000 | 262,000 | 260,000 | 261,000 | 64 |
| 2007/05/09 | 264,000 | 264,000 | 262,000 | 262,000 | 35 |
| 2007/05/08 | 263,000 | 264,000 | 262,000 | 263,000 | 36 |
| 2007/05/07 | 259,000 | 263,000 | 259,000 | 263,000 | 104 |
| 2007/05/02 | 259,000 | 260,000 | 258,000 | 258,000 | 56 |
| 2007/05/01 | 258,000 | 260,000 | 257,000 | 260,000 | 45 |
| 2007/04/27 | 254,000 | 258,000 | 254,000 | 258,000 | 85 |
| 2007/04/26 | 259,000 | 260,000 | 254,000 | 254,000 | 179 |
| 2007/04/25 | 263,000 | 264,000 | 259,000 | 259,000 | 124 |
| 2007/04/24 | 258,000 | 264,000 | 258,000 | 264,000 | 239 |
| 2007/04/23 | 271,000 | 275,000 | 269,000 | 270,000 | 467 |
| 2007/04/20 | 274,000 | 274,000 | 268,000 | 269,000 | 291 |
| 2007/04/19 | 275,000 | 275,000 | 273,000 | 274,000 | 144 |
| 2007/04/18 | 275,000 | 276,000 | 274,000 | 275,000 | 275 |
| 2007/04/17 | 273,000 | 275,000 | 272,000 | 275,000 | 157 |
| 2007/04/16 | 278,000 | 278,000 | 270,000 | 273,000 | 303 |
| 2007/04/13 | 276,000 | 286,000 | 272,000 | 274,000 | 974 |
| 2007/04/12 | 275,000 | 276,000 | 274,000 | 275,000 | 69 |
| 2007/04/11 | 275,000 | 276,000 | 273,000 | 275,000 | 150 |
| 2007/04/10 | 272,000 | 275,000 | 271,000 | 274,000 | 175 |
| 2007/04/09 | 272,000 | 272,000 | 270,000 | 272,000 | 81 |
| 2007/04/06 | 271,000 | 271,000 | 269,000 | 270,000 | 79 |
| 2007/04/05 | 271,000 | 271,000 | 269,000 | 269,000 | 131 |
| 2007/04/04 | 270,000 | 273,000 | 268,000 | 271,000 | 433 |
| 2007/04/03 | 272,000 | 274,000 | 271,000 | 272,000 | 224 |
| 2007/04/02 | 275,000 | 277,000 | 275,000 | 275,000 | 159 |
| 2007/03/30 | 272,000 | 274,000 | 270,000 | 274,000 | 96 |
| 2007/03/29 | 272,000 | 273,000 | 270,000 | 271,000 | 134 |
| 2007/03/28 | 270,000 | 273,000 | 270,000 | 272,000 | 174 |
| 2007/03/27 | 265,000 | 269,000 | 264,000 | 268,000 | 116 |
| 2007/03/26 | 261,000 | 264,000 | 260,000 | 263,000 | 111 |
| 2007/03/23 | 260,000 | 261,000 | 257,000 | 261,000 | 139 |
| 2007/03/22 | 263,000 | 263,000 | 258,000 | 258,000 | 175 |
| 2007/03/20 | 257,000 | 263,000 | 257,000 | 263,000 | 88 |
| 2007/03/19 | 256,000 | 259,000 | 256,000 | 258,000 | 100 |
| 2007/03/16 | 256,000 | 257,000 | 254,000 | 256,000 | 85 |
| 2007/03/15 | 258,000 | 258,000 | 252,000 | 254,000 | 121 |
| 2007/03/14 | 255,000 | 258,000 | 253,000 | 256,000 | 111 |
| 2007/03/13 | 260,000 | 260,000 | 258,000 | 259,000 | 63 |
| 2007/03/12 | 265,000 | 266,000 | 257,000 | 259,000 | 212 |
| 2007/03/09 | 260,000 | 264,000 | 259,000 | 263,000 | 149 |
| 2007/03/08 | 260,000 | 265,000 | 260,000 | 263,000 | 83 |
| 2007/03/07 | 255,000 | 259,000 | 253,000 | 259,000 | 105 |
| 2007/03/06 | 250,000 | 255,000 | 249,000 | 254,000 | 128 |
| 2007/03/05 | 257,000 | 257,000 | 251,000 | 251,000 | 145 |
| 2007/03/02 | 261,000 | 262,000 | 260,000 | 260,000 | 107 |
| 2007/03/01 | 267,000 | 269,000 | 260,000 | 264,000 | 168 |
| 2007/02/28 | 257,000 | 268,000 | 257,000 | 266,000 | 243 |
| 2007/02/27 | 270,000 | 271,000 | 270,000 | 271,000 | 87 |
| 2007/02/26 | 271,000 | 272,000 | 270,000 | 270,000 | 107 |
| 2007/02/23 | 271,000 | 273,000 | 270,000 | 273,000 | 97 |
| 2007/02/22 | 274,000 | 274,000 | 270,000 | 271,000 | 92 |
| 2007/02/21 | 273,000 | 274,000 | 271,000 | 273,000 | 98 |
| 2007/02/20 | 275,000 | 275,000 | 272,000 | 273,000 | 57 |
| 2007/02/19 | 269,000 | 274,000 | 268,000 | 273,000 | 235 |
| 2007/02/16 | 269,000 | 269,000 | 267,000 | 269,000 | 73 |
| 2007/02/15 | 270,000 | 270,000 | 265,000 | 269,000 | 95 |
| 2007/02/14 | 269,000 | 269,000 | 266,000 | 269,000 | 125 |
| 2007/02/13 | 262,000 | 265,000 | 260,000 | 264,000 | 94 |
| 2007/02/09 | 260,000 | 260,000 | 256,000 | 259,000 | 71 |
| 2007/02/08 | 261,000 | 263,000 | 260,000 | 260,000 | 94 |
| 2007/02/07 | 265,000 | 265,000 | 260,000 | 261,000 | 116 |
| 2007/02/06 | 267,000 | 269,000 | 265,000 | 265,000 | 59 |
| 2007/02/05 | 270,000 | 270,000 | 267,000 | 267,000 | 70 |
| 2007/02/02 | 269,000 | 271,000 | 269,000 | 270,000 | 64 |
| 2007/02/01 | 273,000 | 273,000 | 270,000 | 273,000 | 59 |
| 2007/01/31 | 274,000 | 274,000 | 270,000 | 273,000 | 127 |
| 2007/01/30 | 276,000 | 276,000 | 272,000 | 272,000 | 72 |
| 2007/01/29 | 273,000 | 276,000 | 271,000 | 274,000 | 101 |
| 2007/01/26 | 270,000 | 272,000 | 268,000 | 271,000 | 115 |
| 2007/01/25 | 279,000 | 279,000 | 271,000 | 271,000 | 290 |
| 2007/01/24 | 278,000 | 279,000 | 275,000 | 278,000 | 156 |
| 2007/01/23 | 275,000 | 278,000 | 274,000 | 276,000 | 173 |
| 2007/01/22 | 269,000 | 274,000 | 269,000 | 273,000 | 410 |
| 2007/01/19 | 264,000 | 267,000 | 263,000 | 266,000 | 308 |
| 2007/01/18 | 260,000 | 264,000 | 259,000 | 264,000 | 213 |
| 2007/01/17 | 257,000 | 261,000 | 255,000 | 260,000 | 242 |
| 2007/01/16 | 255,000 | 256,000 | 253,000 | 256,000 | 187 |
| 2007/01/15 | 253,000 | 254,000 | 250,000 | 254,000 | 130 |
| 2007/01/12 | 250,000 | 253,000 | 246,000 | 249,000 | 92 |
| 2007/01/11 | 250,000 | 253,000 | 245,000 | 248,000 | 334 |
| 2007/01/10 | 247,000 | 248,000 | 245,000 | 246,000 | 115 |
| 2007/01/09 | 242,000 | 246,000 | 242,000 | 246,000 | 82 |
| 2007/01/05 | 245,000 | 246,000 | 240,000 | 241,000 | 208 |
| 2007/01/04 | 244,000 | 244,000 | 241,000 | 243,000 | 32 |