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 |
|---|---|---|---|---|---|
| 2008/12/30 | 165,000 | 165,000 | 163,200 | 163,500 | 45 |
| 2008/12/29 | 164,100 | 164,100 | 161,100 | 162,600 | 73 |
| 2008/12/26 | 160,000 | 162,300 | 159,000 | 162,300 | 59 |
| 2008/12/25 | 159,500 | 161,000 | 159,500 | 160,000 | 59 |
| 2008/12/24 | 161,000 | 161,200 | 159,000 | 160,000 | 110 |
| 2008/12/22 | 158,100 | 161,200 | 157,100 | 160,900 | 129 |
| 2008/12/19 | 158,700 | 159,000 | 156,000 | 158,000 | 246 |
| 2008/12/18 | 155,000 | 158,600 | 155,000 | 158,400 | 239 |
| 2008/12/17 | 145,000 | 149,000 | 145,000 | 148,600 | 211 |
| 2008/12/16 | 138,000 | 141,000 | 135,600 | 139,700 | 248 |
| 2008/12/15 | 137,000 | 138,000 | 136,000 | 136,000 | 152 |
| 2008/12/12 | 133,400 | 135,400 | 132,000 | 135,000 | 244 |
| 2008/12/11 | 136,000 | 136,000 | 128,500 | 132,000 | 162 |
| 2008/12/10 | 134,300 | 136,100 | 133,600 | 135,000 | 64 |
| 2008/12/09 | 136,900 | 137,000 | 131,200 | 134,900 | 50 |
| 2008/12/08 | 134,100 | 136,100 | 131,000 | 134,400 | 185 |
| 2008/12/05 | 132,200 | 134,000 | 131,300 | 133,200 | 142 |
| 2008/12/04 | 130,000 | 132,400 | 128,600 | 131,300 | 115 |
| 2008/12/03 | 128,600 | 131,100 | 128,100 | 131,000 | 102 |
| 2008/12/02 | 130,000 | 130,000 | 125,000 | 128,500 | 189 |
| 2008/12/01 | 133,000 | 133,200 | 131,600 | 132,000 | 71 |
| 2008/11/28 | 132,000 | 133,900 | 131,900 | 133,500 | 62 |
| 2008/11/27 | 132,600 | 133,800 | 131,700 | 132,400 | 76 |
| 2008/11/26 | 136,000 | 136,000 | 131,500 | 131,900 | 143 |
| 2008/11/25 | 137,000 | 137,100 | 134,000 | 136,200 | 144 |
| 2008/11/21 | 133,200 | 135,300 | 130,800 | 135,300 | 154 |
| 2008/11/20 | 132,000 | 138,000 | 130,000 | 134,900 | 141 |
| 2008/11/19 | 134,700 | 134,700 | 132,500 | 134,300 | 70 |
| 2008/11/18 | 134,200 | 135,800 | 132,000 | 134,900 | 105 |
| 2008/11/17 | 133,400 | 135,100 | 131,300 | 134,400 | 142 |
| 2008/11/14 | 133,000 | 133,000 | 128,400 | 131,500 | 201 |
| 2008/11/13 | 130,000 | 132,500 | 127,500 | 130,500 | 81 |
| 2008/11/12 | 132,000 | 134,200 | 128,800 | 131,000 | 173 |
| 2008/11/11 | 138,200 | 138,200 | 131,000 | 132,600 | 145 |
| 2008/11/10 | 138,100 | 140,000 | 134,100 | 134,600 | 253 |
| 2008/11/07 | 135,000 | 141,000 | 133,000 | 134,500 | 154 |
| 2008/11/06 | 144,000 | 145,300 | 134,000 | 135,500 | 246 |
| 2008/11/05 | 136,000 | 144,000 | 136,000 | 144,000 | 276 |
| 2008/11/04 | 132,000 | 137,000 | 131,600 | 134,600 | 194 |
| 2008/10/31 | 132,000 | 133,000 | 128,800 | 131,600 | 205 |
| 2008/10/30 | 121,000 | 128,900 | 121,000 | 128,800 | 212 |
| 2008/10/29 | 129,000 | 129,000 | 116,300 | 120,000 | 271 |
| 2008/10/28 | 119,900 | 119,900 | 115,000 | 119,000 | 355 |
| 2008/10/27 | 124,100 | 124,500 | 116,000 | 120,000 | 361 |
| 2008/10/24 | 127,600 | 127,600 | 121,800 | 123,000 | 190 |
| 2008/10/23 | 126,300 | 127,000 | 120,000 | 123,600 | 390 |
| 2008/10/22 | 134,000 | 134,000 | 126,100 | 126,800 | 334 |
| 2008/10/21 | 139,500 | 139,800 | 133,300 | 133,400 | 359 |
| 2008/10/20 | 133,000 | 135,000 | 132,700 | 134,100 | 205 |
| 2008/10/17 | 133,500 | 133,500 | 130,000 | 132,400 | 187 |
| 2008/10/16 | 130,000 | 133,500 | 121,000 | 131,200 | 373 |
| 2008/10/15 | 131,200 | 135,000 | 131,100 | 133,000 | 459 |
| 2008/10/14 | 140,000 | 140,000 | 138,000 | 140,000 | 485 |
| 2008/10/10 | 125,000 | 125,000 | 115,500 | 120,000 | 345 |
| 2008/10/09 | 134,500 | 134,500 | 126,100 | 128,100 | 270 |
| 2008/10/08 | 140,000 | 140,500 | 135,400 | 136,500 | 184 |
| 2008/10/07 | 144,200 | 145,000 | 140,100 | 142,300 | 229 |
| 2008/10/06 | 158,000 | 158,300 | 149,500 | 151,200 | 155 |
| 2008/10/03 | 162,700 | 163,000 | 155,000 | 159,900 | 306 |
| 2008/10/02 | 173,000 | 173,000 | 165,100 | 165,100 | 109 |
| 2008/10/01 | 176,000 | 176,000 | 169,000 | 171,300 | 100 |
| 2008/09/30 | 162,000 | 169,000 | 161,000 | 169,000 | 208 |
| 2008/09/29 | 179,100 | 179,800 | 176,500 | 177,000 | 173 |
| 2008/09/26 | 185,000 | 185,000 | 180,300 | 180,900 | 186 |
| 2008/09/25 | 187,000 | 187,000 | 183,100 | 183,700 | 107 |
| 2008/09/24 | 187,500 | 188,000 | 186,100 | 187,400 | 130 |
| 2008/09/22 | 190,000 | 193,700 | 189,400 | 189,400 | 122 |
| 2008/09/19 | 187,200 | 189,600 | 187,200 | 189,400 | 180 |
| 2008/09/18 | 190,000 | 190,000 | 183,000 | 186,500 | 158 |
| 2008/09/17 | 191,500 | 192,000 | 190,100 | 190,100 | 105 |
| 2008/09/16 | 195,400 | 195,400 | 190,000 | 190,200 | 168 |
| 2008/09/12 | 194,600 | 196,000 | 192,700 | 195,000 | 241 |
| 2008/09/11 | 199,000 | 199,500 | 196,000 | 196,000 | 102 |
| 2008/09/10 | 196,500 | 199,000 | 196,100 | 198,800 | 109 |
| 2008/09/09 | 198,000 | 198,500 | 196,500 | 197,000 | 62 |
| 2008/09/08 | 195,300 | 198,500 | 195,300 | 198,000 | 54 |
| 2008/09/05 | 196,100 | 197,000 | 195,000 | 195,000 | 104 |
| 2008/09/04 | 197,000 | 198,200 | 196,900 | 197,000 | 44 |
| 2008/09/03 | 198,000 | 198,000 | 197,000 | 198,000 | 30 |
| 2008/09/02 | 198,000 | 198,900 | 196,200 | 196,200 | 51 |
| 2008/09/01 | 199,600 | 199,800 | 197,000 | 197,200 | 63 |
| 2008/08/29 | 198,000 | 200,000 | 198,000 | 199,400 | 160 |
| 2008/08/28 | 196,200 | 196,500 | 196,000 | 196,300 | 73 |
| 2008/08/27 | 197,500 | 198,000 | 196,000 | 196,100 | 78 |
| 2008/08/26 | 198,600 | 198,600 | 196,500 | 197,500 | 84 |
| 2008/08/25 | 200,000 | 200,000 | 198,600 | 198,600 | 96 |
| 2008/08/22 | 199,100 | 200,000 | 198,500 | 200,000 | 37 |
| 2008/08/21 | 201,700 | 201,700 | 199,000 | 199,000 | 57 |
| 2008/08/20 | 201,000 | 202,000 | 199,900 | 202,000 | 108 |
| 2008/08/19 | 206,000 | 206,000 | 201,100 | 203,000 | 99 |
| 2008/08/18 | 199,000 | 200,000 | 198,800 | 198,800 | 40 |
| 2008/08/15 | 200,200 | 200,200 | 197,100 | 198,500 | 172 |
| 2008/08/14 | 197,100 | 199,500 | 196,100 | 196,200 | 101 |
| 2008/08/13 | 200,200 | 201,100 | 196,200 | 196,200 | 203 |
| 2008/08/12 | 203,100 | 204,000 | 200,100 | 200,400 | 201 |
| 2008/08/11 | 202,500 | 205,500 | 202,500 | 202,600 | 84 |
| 2008/08/08 | 204,100 | 205,100 | 202,000 | 202,100 | 137 |
| 2008/08/07 | 209,500 | 209,500 | 205,100 | 205,300 | 91 |
| 2008/08/06 | 207,800 | 209,400 | 207,300 | 208,000 | 81 |
| 2008/08/05 | 206,500 | 206,500 | 204,600 | 205,000 | 148 |
| 2008/08/04 | 208,600 | 208,600 | 206,800 | 207,500 | 56 |
| 2008/08/01 | 208,200 | 208,700 | 207,000 | 208,700 | 98 |
| 2008/07/31 | 213,200 | 213,400 | 205,200 | 209,100 | 302 |
| 2008/07/30 | 215,200 | 216,000 | 213,600 | 214,500 | 99 |
| 2008/07/29 | 215,300 | 215,800 | 213,000 | 213,800 | 168 |
| 2008/07/28 | 216,400 | 216,400 | 215,100 | 215,900 | 69 |
| 2008/07/25 | 219,200 | 219,800 | 213,500 | 216,000 | 310 |
| 2008/07/24 | 220,300 | 223,500 | 218,500 | 219,100 | 248 |
| 2008/07/23 | 216,700 | 220,500 | 216,700 | 219,600 | 187 |
| 2008/07/22 | 220,000 | 220,000 | 214,000 | 215,900 | 142 |
| 2008/07/18 | 226,000 | 226,000 | 222,000 | 223,000 | 108 |
| 2008/07/17 | 228,000 | 228,000 | 223,000 | 225,000 | 91 |
| 2008/07/16 | 227,000 | 229,000 | 225,000 | 227,000 | 84 |
| 2008/07/15 | 233,000 | 234,000 | 228,000 | 230,000 | 265 |
| 2008/07/14 | 235,000 | 236,000 | 234,000 | 234,000 | 185 |
| 2008/07/11 | 240,000 | 241,000 | 236,000 | 239,000 | 109 |
| 2008/07/10 | 250,000 | 250,000 | 245,000 | 245,000 | 105 |
| 2008/07/09 | 251,000 | 255,000 | 251,000 | 252,000 | 45 |
| 2008/07/08 | 252,000 | 254,000 | 250,000 | 250,000 | 109 |
| 2008/07/07 | 252,000 | 253,000 | 250,000 | 253,000 | 26 |
| 2008/07/04 | 250,000 | 253,000 | 250,000 | 253,000 | 40 |
| 2008/07/03 | 255,000 | 255,000 | 250,000 | 253,000 | 37 |
| 2008/07/02 | 253,000 | 257,000 | 252,000 | 255,000 | 24 |
| 2008/07/01 | 257,000 | 257,000 | 255,000 | 255,000 | 14 |
| 2008/06/30 | 255,000 | 257,000 | 253,000 | 257,000 | 34 |
| 2008/06/27 | 254,000 | 259,000 | 254,000 | 259,000 | 59 |
| 2008/06/26 | 256,000 | 257,000 | 256,000 | 257,000 | 13 |
| 2008/06/25 | 256,000 | 258,000 | 253,000 | 254,000 | 57 |
| 2008/06/24 | 255,000 | 261,000 | 255,000 | 260,000 | 91 |
| 2008/06/23 | 256,000 | 257,000 | 253,000 | 255,000 | 62 |
| 2008/06/20 | 255,000 | 257,000 | 255,000 | 256,000 | 83 |
| 2008/06/19 | 256,000 | 257,000 | 256,000 | 256,000 | 83 |
| 2008/06/18 | 259,000 | 259,000 | 255,000 | 256,000 | 50 |
| 2008/06/17 | 256,000 | 258,000 | 255,000 | 256,000 | 36 |
| 2008/06/16 | 265,000 | 266,000 | 255,000 | 257,000 | 87 |
| 2008/06/13 | 267,000 | 273,000 | 263,000 | 263,000 | 235 |
| 2008/06/12 | 270,000 | 274,000 | 266,000 | 274,000 | 142 |
| 2008/06/11 | 271,000 | 271,000 | 270,000 | 270,000 | 52 |
| 2008/06/10 | 270,000 | 270,000 | 268,000 | 270,000 | 69 |
| 2008/06/09 | 268,000 | 271,000 | 266,000 | 269,000 | 72 |
| 2008/06/06 | 272,000 | 274,000 | 268,000 | 269,000 | 249 |
| 2008/06/05 | 270,000 | 272,000 | 270,000 | 271,000 | 44 |
| 2008/06/04 | 270,000 | 272,000 | 270,000 | 272,000 | 48 |
| 2008/06/03 | 269,000 | 270,000 | 269,000 | 270,000 | 48 |
| 2008/06/02 | 271,000 | 271,000 | 268,000 | 270,000 | 75 |
| 2008/05/30 | 270,000 | 272,000 | 270,000 | 271,000 | 78 |
| 2008/05/29 | 272,000 | 272,000 | 270,000 | 271,000 | 74 |
| 2008/05/28 | 267,000 | 272,000 | 267,000 | 272,000 | 37 |
| 2008/05/27 | 270,000 | 271,000 | 269,000 | 271,000 | 67 |
| 2008/05/26 | 267,000 | 269,000 | 266,000 | 268,000 | 63 |
| 2008/05/23 | 266,000 | 269,000 | 266,000 | 268,000 | 49 |
| 2008/05/22 | 262,000 | 268,000 | 261,000 | 267,000 | 94 |
| 2008/05/21 | 266,000 | 268,000 | 265,000 | 266,000 | 51 |
| 2008/05/20 | 274,000 | 274,000 | 266,000 | 266,000 | 64 |
| 2008/05/19 | 268,000 | 274,000 | 268,000 | 273,000 | 86 |
| 2008/05/16 | 267,000 | 271,000 | 267,000 | 270,000 | 78 |
| 2008/05/15 | 271,000 | 271,000 | 265,000 | 270,000 | 75 |
| 2008/05/14 | 267,000 | 271,000 | 267,000 | 270,000 | 65 |
| 2008/05/13 | 265,000 | 270,000 | 264,000 | 270,000 | 40 |
| 2008/05/12 | 267,000 | 271,000 | 265,000 | 269,000 | 40 |
| 2008/05/09 | 271,000 | 272,000 | 270,000 | 271,000 | 70 |
| 2008/05/08 | 270,000 | 273,000 | 269,000 | 271,000 | 136 |
| 2008/05/07 | 270,000 | 271,000 | 270,000 | 270,000 | 109 |
| 2008/05/02 | 266,000 | 268,000 | 266,000 | 268,000 | 106 |
| 2008/05/01 | 262,000 | 266,000 | 260,000 | 264,000 | 119 |
| 2008/04/30 | 261,000 | 266,000 | 261,000 | 265,000 | 61 |
| 2008/04/28 | 270,000 | 273,000 | 266,000 | 268,000 | 193 |
| 2008/04/25 | 265,000 | 275,000 | 264,000 | 274,000 | 733 |
| 2008/04/24 | 262,000 | 266,000 | 260,000 | 265,000 | 373 |
| 2008/04/23 | 262,000 | 265,000 | 260,000 | 264,000 | 310 |
| 2008/04/22 | 258,000 | 262,000 | 257,000 | 261,000 | 342 |
| 2008/04/21 | 258,000 | 258,000 | 256,000 | 258,000 | 138 |
| 2008/04/18 | 257,000 | 257,000 | 255,000 | 257,000 | 69 |
| 2008/04/17 | 255,000 | 256,000 | 255,000 | 256,000 | 42 |
| 2008/04/16 | 254,000 | 255,000 | 254,000 | 255,000 | 26 |
| 2008/04/15 | 256,000 | 257,000 | 255,000 | 256,000 | 46 |
| 2008/04/14 | 256,000 | 257,000 | 255,000 | 256,000 | 29 |
| 2008/04/11 | 255,000 | 258,000 | 253,000 | 258,000 | 66 |
| 2008/04/10 | 256,000 | 257,000 | 252,000 | 254,000 | 104 |
| 2008/04/09 | 258,000 | 258,000 | 255,000 | 256,000 | 56 |
| 2008/04/08 | 258,000 | 258,000 | 256,000 | 257,000 | 42 |
| 2008/04/07 | 258,000 | 258,000 | 256,000 | 258,000 | 37 |
| 2008/04/04 | 258,000 | 259,000 | 255,000 | 256,000 | 64 |
| 2008/04/03 | 255,000 | 260,000 | 255,000 | 259,000 | 145 |
| 2008/04/02 | 250,000 | 255,000 | 248,000 | 254,000 | 113 |
| 2008/04/01 | 248,000 | 249,000 | 247,000 | 249,000 | 75 |
| 2008/03/31 | 248,000 | 248,000 | 246,000 | 247,000 | 35 |
| 2008/03/28 | 245,000 | 247,000 | 245,000 | 246,000 | 71 |
| 2008/03/27 | 243,000 | 245,000 | 243,000 | 245,000 | 64 |
| 2008/03/26 | 244,000 | 244,000 | 242,000 | 242,000 | 37 |
| 2008/03/25 | 244,000 | 244,000 | 240,000 | 243,000 | 106 |
| 2008/03/24 | 242,000 | 243,000 | 241,000 | 242,000 | 58 |
| 2008/03/21 | 240,000 | 242,000 | 238,000 | 242,000 | 130 |
| 2008/03/19 | 230,000 | 237,000 | 230,000 | 237,000 | 101 |
| 2008/03/18 | 228,000 | 232,000 | 227,000 | 232,000 | 77 |
| 2008/03/17 | 234,000 | 234,000 | 227,000 | 229,000 | 109 |
| 2008/03/14 | 232,000 | 234,000 | 230,000 | 230,000 | 313 |
| 2008/03/13 | 234,000 | 235,000 | 232,000 | 232,000 | 124 |
| 2008/03/12 | 234,000 | 237,000 | 232,000 | 234,000 | 171 |
| 2008/03/11 | 232,000 | 234,000 | 232,000 | 232,000 | 91 |
| 2008/03/10 | 236,000 | 236,000 | 233,000 | 234,000 | 62 |
| 2008/03/07 | 237,000 | 238,000 | 236,000 | 236,000 | 42 |
| 2008/03/06 | 237,000 | 239,000 | 237,000 | 238,000 | 30 |
| 2008/03/05 | 238,000 | 240,000 | 237,000 | 237,000 | 86 |
| 2008/03/04 | 239,000 | 240,000 | 237,000 | 237,000 | 45 |
| 2008/03/03 | 241,000 | 241,000 | 238,000 | 239,000 | 59 |
| 2008/02/29 | 245,000 | 245,000 | 242,000 | 242,000 | 46 |
| 2008/02/28 | 244,000 | 245,000 | 243,000 | 243,000 | 18 |
| 2008/02/27 | 244,000 | 246,000 | 243,000 | 244,000 | 30 |
| 2008/02/26 | 248,000 | 248,000 | 242,000 | 242,000 | 49 |
| 2008/02/25 | 244,000 | 246,000 | 244,000 | 246,000 | 50 |
| 2008/02/22 | 244,000 | 244,000 | 242,000 | 243,000 | 27 |
| 2008/02/21 | 243,000 | 245,000 | 242,000 | 243,000 | 50 |
| 2008/02/20 | 245,000 | 246,000 | 243,000 | 243,000 | 36 |
| 2008/02/19 | 245,000 | 247,000 | 245,000 | 247,000 | 41 |
| 2008/02/18 | 245,000 | 248,000 | 245,000 | 245,000 | 42 |
| 2008/02/15 | 248,000 | 250,000 | 246,000 | 246,000 | 61 |
| 2008/02/14 | 248,000 | 250,000 | 246,000 | 247,000 | 54 |
| 2008/02/13 | 251,000 | 252,000 | 247,000 | 247,000 | 144 |
| 2008/02/12 | 250,000 | 251,000 | 249,000 | 250,000 | 97 |
| 2008/02/08 | 247,000 | 249,000 | 247,000 | 249,000 | 77 |
| 2008/02/07 | 245,000 | 247,000 | 244,000 | 246,000 | 47 |
| 2008/02/06 | 246,000 | 247,000 | 245,000 | 245,000 | 58 |
| 2008/02/05 | 247,000 | 249,000 | 247,000 | 248,000 | 38 |
| 2008/02/04 | 249,000 | 250,000 | 247,000 | 247,000 | 58 |
| 2008/02/01 | 248,000 | 248,000 | 245,000 | 248,000 | 68 |
| 2008/01/31 | 245,000 | 249,000 | 245,000 | 248,000 | 59 |
| 2008/01/30 | 244,000 | 245,000 | 244,000 | 245,000 | 39 |
| 2008/01/29 | 246,000 | 247,000 | 243,000 | 247,000 | 51 |
| 2008/01/28 | 247,000 | 247,000 | 244,000 | 244,000 | 54 |
| 2008/01/25 | 245,000 | 246,000 | 242,000 | 246,000 | 64 |
| 2008/01/24 | 241,000 | 247,000 | 240,000 | 241,000 | 67 |
| 2008/01/23 | 237,000 | 245,000 | 236,000 | 245,000 | 134 |
| 2008/01/22 | 239,000 | 241,000 | 235,000 | 235,000 | 103 |
| 2008/01/21 | 243,000 | 243,000 | 241,000 | 241,000 | 75 |
| 2008/01/18 | 240,000 | 243,000 | 237,000 | 243,000 | 111 |
| 2008/01/17 | 232,000 | 242,000 | 232,000 | 236,000 | 61 |
| 2008/01/16 | 232,000 | 238,000 | 232,000 | 234,000 | 114 |
| 2008/01/15 | 251,000 | 251,000 | 243,000 | 244,000 | 98 |
| 2008/01/11 | 252,000 | 253,000 | 246,000 | 251,000 | 69 |
| 2008/01/10 | 248,000 | 252,000 | 247,000 | 251,000 | 67 |
| 2008/01/09 | 244,000 | 250,000 | 244,000 | 250,000 | 123 |
| 2008/01/08 | 244,000 | 244,000 | 238,000 | 242,000 | 95 |
| 2008/01/07 | 240,000 | 243,000 | 237,000 | 238,000 | 96 |
| 2008/01/04 | 244,000 | 244,000 | 239,000 | 239,000 | 48 |