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 |
|---|---|---|---|---|---|
| 2009/12/30 | 248,600 | 249,900 | 246,100 | 247,500 | 627 |
| 2009/12/29 | 252,500 | 252,500 | 247,500 | 248,600 | 645 |
| 2009/12/28 | 251,000 | 252,800 | 245,800 | 252,200 | 874 |
| 2009/12/25 | 258,100 | 258,200 | 249,500 | 251,000 | 1,351 |
| 2009/12/24 | 260,100 | 260,500 | 253,400 | 258,900 | 681 |
| 2009/12/22 | 263,500 | 264,800 | 260,000 | 260,500 | 455 |
| 2009/12/21 | 260,100 | 265,200 | 260,100 | 263,300 | 382 |
| 2009/12/18 | 263,000 | 264,900 | 260,000 | 261,100 | 550 |
| 2009/12/17 | 267,700 | 268,900 | 263,000 | 264,900 | 571 |
| 2009/12/16 | 270,000 | 272,000 | 265,500 | 266,000 | 536 |
| 2009/12/15 | 280,600 | 283,000 | 268,600 | 269,600 | 1,575 |
| 2009/12/14 | 274,500 | 280,000 | 272,700 | 280,000 | 647 |
| 2009/12/11 | 274,800 | 274,800 | 265,200 | 272,300 | 659 |
| 2009/12/10 | 273,000 | 276,300 | 269,300 | 271,200 | 473 |
| 2009/12/09 | 265,300 | 273,000 | 262,100 | 270,600 | 633 |
| 2009/12/08 | 273,000 | 273,500 | 267,000 | 267,600 | 566 |
| 2009/12/07 | 280,100 | 283,000 | 273,000 | 274,700 | 672 |
| 2009/12/04 | 291,900 | 291,900 | 281,100 | 282,000 | 394 |
| 2009/12/03 | 293,100 | 294,000 | 285,400 | 289,700 | 425 |
| 2009/12/02 | 296,500 | 297,000 | 291,100 | 292,400 | 370 |
| 2009/12/01 | 286,000 | 293,500 | 285,600 | 292,500 | 471 |
| 2009/11/30 | 276,400 | 287,000 | 275,200 | 285,500 | 508 |
| 2009/11/27 | 284,000 | 285,000 | 273,100 | 276,700 | 373 |
| 2009/11/26 | 266,400 | 282,700 | 265,000 | 281,700 | 427 |
| 2009/11/25 | 271,200 | 271,200 | 263,000 | 266,700 | 214 |
| 2009/11/24 | 273,300 | 279,000 | 269,400 | 271,200 | 256 |
| 2009/11/20 | 275,000 | 275,900 | 266,200 | 272,300 | 458 |
| 2009/11/19 | 288,100 | 297,200 | 274,500 | 276,500 | 1,060 |
| 2009/11/18 | 260,600 | 282,500 | 260,600 | 282,500 | 952 |
| 2009/11/17 | 247,200 | 274,000 | 247,200 | 260,600 | 1,012 |
| 2009/11/16 | 265,000 | 269,500 | 255,100 | 255,200 | 569 |
| 2009/11/13 | 274,000 | 279,900 | 270,200 | 272,700 | 375 |
| 2009/11/12 | 278,000 | 285,000 | 268,000 | 278,000 | 973 |
| 2009/11/11 | 281,000 | 284,600 | 276,000 | 278,000 | 678 |
| 2009/11/10 | 297,100 | 299,300 | 288,100 | 289,000 | 469 |
| 2009/11/09 | 305,000 | 306,000 | 296,000 | 298,000 | 444 |
| 2009/11/06 | 319,000 | 319,000 | 308,000 | 309,000 | 323 |
| 2009/11/05 | 314,000 | 317,000 | 310,000 | 315,000 | 347 |
| 2009/11/04 | 320,000 | 323,000 | 315,000 | 316,000 | 470 |
| 2009/11/02 | 310,000 | 325,000 | 307,000 | 320,000 | 368 |
| 2009/10/30 | 322,000 | 322,000 | 315,000 | 315,000 | 319 |
| 2009/10/29 | 323,000 | 323,000 | 317,000 | 318,000 | 292 |
| 2009/10/28 | 325,000 | 326,000 | 320,000 | 323,000 | 348 |
| 2009/10/27 | 321,000 | 327,000 | 315,000 | 318,000 | 435 |
| 2009/10/26 | 332,000 | 339,000 | 321,000 | 326,000 | 610 |
| 2009/10/23 | 339,000 | 339,000 | 334,000 | 337,000 | 405 |
| 2009/10/22 | 335,000 | 341,000 | 332,000 | 338,000 | 991 |
| 2009/10/21 | 338,000 | 344,000 | 328,000 | 332,000 | 1,374 |
| 2009/10/20 | 320,000 | 335,000 | 320,000 | 334,000 | 1,615 |
| 2009/10/19 | 309,000 | 320,000 | 309,000 | 316,000 | 639 |
| 2009/10/16 | 310,000 | 314,000 | 307,000 | 308,000 | 418 |
| 2009/10/15 | 319,000 | 325,000 | 305,000 | 308,000 | 1,580 |
| 2009/10/14 | 286,900 | 302,000 | 286,000 | 299,600 | 614 |
| 2009/10/13 | 286,500 | 293,500 | 285,700 | 287,300 | 385 |
| 2009/10/09 | 301,000 | 301,000 | 293,000 | 294,500 | 269 |
| 2009/10/08 | 303,000 | 304,000 | 294,500 | 298,200 | 361 |
| 2009/10/07 | 293,000 | 302,000 | 283,400 | 301,000 | 1,022 |
| 2009/10/06 | 317,000 | 318,000 | 295,000 | 298,200 | 1,061 |
| 2009/10/05 | 306,000 | 341,000 | 303,000 | 309,000 | 4,874 |
| 2009/10/02 | 312,000 | 312,000 | 299,200 | 301,000 | 787 |
| 2009/10/01 | 290,000 | 317,000 | 290,000 | 313,000 | 2,177 |
| 2009/09/30 | 276,200 | 288,900 | 276,200 | 288,700 | 354 |
| 2009/09/29 | 284,200 | 286,900 | 276,000 | 277,700 | 302 |
| 2009/09/28 | 283,000 | 290,000 | 283,000 | 286,900 | 257 |
| 2009/09/25 | 286,000 | 288,900 | 284,100 | 287,000 | 244 |
| 2009/09/24 | 289,700 | 292,400 | 282,200 | 287,300 | 324 |
| 2009/09/18 | 291,500 | 294,500 | 288,000 | 291,100 | 303 |
| 2009/09/17 | 279,800 | 291,000 | 279,800 | 291,000 | 757 |
| 2009/09/16 | 290,000 | 290,000 | 277,000 | 278,000 | 571 |
| 2009/09/15 | 295,000 | 295,000 | 286,600 | 288,800 | 304 |
| 2009/09/14 | 285,300 | 295,000 | 285,300 | 293,000 | 455 |
| 2009/09/11 | 284,900 | 295,000 | 282,100 | 290,700 | 839 |
| 2009/09/10 | 297,000 | 297,000 | 287,800 | 287,800 | 558 |
| 2009/09/09 | 291,200 | 298,000 | 291,100 | 294,100 | 602 |
| 2009/09/08 | 302,000 | 303,000 | 281,500 | 290,000 | 1,276 |
| 2009/09/07 | 298,000 | 307,000 | 295,100 | 300,000 | 1,666 |
| 2009/09/04 | 289,900 | 299,800 | 289,900 | 294,000 | 1,948 |
| 2009/09/03 | 276,800 | 290,000 | 276,500 | 285,900 | 1,512 |
| 2009/09/02 | 255,600 | 296,000 | 255,600 | 276,800 | 3,052 |
| 2009/09/01 | 245,000 | 270,800 | 243,100 | 263,600 | 2,331 |
| 2009/08/31 | 233,900 | 234,900 | 230,200 | 233,100 | 254 |
| 2009/08/28 | 232,000 | 234,000 | 228,200 | 231,800 | 269 |
| 2009/08/27 | 232,000 | 234,000 | 225,100 | 229,200 | 302 |
| 2009/08/26 | 229,600 | 234,600 | 228,600 | 234,100 | 698 |
| 2009/08/25 | 219,100 | 230,500 | 219,000 | 229,600 | 1,027 |
| 2009/08/24 | 207,900 | 218,900 | 207,900 | 218,000 | 569 |
| 2009/08/21 | 200,600 | 207,600 | 200,600 | 204,900 | 360 |
| 2009/08/20 | 200,900 | 202,200 | 199,000 | 199,100 | 144 |
| 2009/08/19 | 196,900 | 201,300 | 196,500 | 200,900 | 136 |
| 2009/08/18 | 197,100 | 198,900 | 195,000 | 197,300 | 105 |
| 2009/08/17 | 199,200 | 201,500 | 198,000 | 199,800 | 308 |
| 2009/08/14 | 203,300 | 204,900 | 202,600 | 203,200 | 147 |
| 2009/08/13 | 203,300 | 205,700 | 203,000 | 203,100 | 90 |
| 2009/08/12 | 204,000 | 207,000 | 203,000 | 203,000 | 110 |
| 2009/08/11 | 203,300 | 207,100 | 203,000 | 205,100 | 163 |
| 2009/08/10 | 203,000 | 205,200 | 203,000 | 204,000 | 98 |
| 2009/08/07 | 206,400 | 207,600 | 201,800 | 205,100 | 130 |
| 2009/08/06 | 210,000 | 210,000 | 205,000 | 206,400 | 136 |
| 2009/08/05 | 211,100 | 213,800 | 211,000 | 211,000 | 91 |
| 2009/08/04 | 210,900 | 214,500 | 210,900 | 211,000 | 199 |
| 2009/08/03 | 205,000 | 214,800 | 202,300 | 214,500 | 353 |
| 2009/07/31 | 207,000 | 208,400 | 205,200 | 205,200 | 182 |
| 2009/07/30 | 208,900 | 208,900 | 205,600 | 206,600 | 253 |
| 2009/07/29 | 207,700 | 209,200 | 206,000 | 207,800 | 157 |
| 2009/07/28 | 207,000 | 209,000 | 206,100 | 207,500 | 112 |
| 2009/07/27 | 206,100 | 212,900 | 206,100 | 209,100 | 236 |
| 2009/07/24 | 210,000 | 210,400 | 205,700 | 209,000 | 330 |
| 2009/07/23 | 214,900 | 214,900 | 211,100 | 211,200 | 286 |
| 2009/07/22 | 216,000 | 218,000 | 215,000 | 215,900 | 257 |
| 2009/07/21 | 218,500 | 221,000 | 215,000 | 217,000 | 341 |
| 2009/07/17 | 215,000 | 220,000 | 212,500 | 218,300 | 438 |
| 2009/07/16 | 210,800 | 218,000 | 208,000 | 208,000 | 291 |
| 2009/07/15 | 203,000 | 208,400 | 201,600 | 207,300 | 372 |
| 2009/07/14 | 199,000 | 209,600 | 199,000 | 201,300 | 509 |
| 2009/07/13 | 220,000 | 220,000 | 195,200 | 196,100 | 753 |
| 2009/07/10 | 225,000 | 233,800 | 216,300 | 221,200 | 1,176 |
| 2009/07/09 | 203,000 | 230,000 | 202,700 | 228,900 | 1,314 |
| 2009/07/08 | 207,000 | 208,000 | 200,600 | 203,600 | 611 |
| 2009/07/07 | 200,000 | 212,000 | 199,500 | 207,100 | 846 |
| 2009/07/06 | 195,000 | 199,000 | 195,000 | 198,100 | 312 |
| 2009/07/03 | 195,300 | 196,500 | 192,300 | 194,500 | 460 |
| 2009/07/02 | 194,900 | 198,300 | 194,900 | 198,300 | 430 |
| 2009/07/01 | 184,900 | 192,900 | 184,000 | 191,900 | 534 |
| 2009/06/30 | 182,300 | 184,400 | 182,300 | 184,300 | 295 |
| 2009/06/29 | 180,700 | 183,800 | 180,300 | 182,200 | 244 |
| 2009/06/26 | 180,000 | 181,800 | 180,000 | 181,000 | 206 |
| 2009/06/25 | 174,400 | 178,500 | 171,500 | 178,100 | 250 |
| 2009/06/24 | 175,200 | 180,000 | 171,100 | 172,000 | 387 |
| 2009/06/23 | 163,400 | 175,100 | 163,100 | 175,100 | 759 |
| 2009/06/22 | 160,000 | 167,000 | 158,400 | 163,000 | 573 |
| 2009/06/19 | 153,500 | 155,500 | 153,400 | 155,400 | 268 |
| 2009/06/18 | 154,600 | 154,800 | 150,100 | 152,700 | 137 |
| 2009/06/17 | 150,000 | 154,600 | 148,600 | 154,300 | 270 |
| 2009/06/16 | 149,900 | 151,000 | 148,000 | 150,000 | 356 |
| 2009/06/15 | 150,000 | 150,500 | 148,000 | 149,700 | 281 |
| 2009/06/12 | 149,900 | 150,000 | 149,300 | 150,000 | 216 |
| 2009/06/11 | 149,500 | 150,000 | 149,500 | 149,600 | 275 |
| 2009/06/10 | 149,900 | 150,800 | 149,000 | 149,900 | 291 |
| 2009/06/09 | 155,000 | 155,000 | 151,000 | 151,300 | 278 |
| 2009/06/08 | 156,200 | 158,400 | 154,900 | 155,500 | 320 |
| 2009/06/05 | 155,500 | 159,000 | 155,000 | 155,000 | 638 |
| 2009/06/04 | 149,300 | 155,000 | 148,000 | 153,000 | 1,149 |
| 2009/06/03 | 145,600 | 148,000 | 145,000 | 147,400 | 629 |
| 2009/06/02 | 143,000 | 151,000 | 142,200 | 144,200 | 1,937 |
| 2009/06/01 | 130,700 | 131,700 | 130,700 | 131,200 | 100 |
| 2009/05/29 | 130,800 | 131,500 | 130,600 | 130,600 | 70 |
| 2009/05/28 | 130,900 | 131,700 | 130,400 | 130,700 | 137 |
| 2009/05/27 | 131,800 | 132,100 | 131,000 | 131,800 | 218 |
| 2009/05/26 | 131,900 | 131,900 | 131,000 | 131,000 | 61 |
| 2009/05/25 | 131,300 | 132,300 | 130,100 | 131,000 | 133 |
| 2009/05/22 | 131,600 | 132,800 | 131,000 | 131,600 | 146 |
| 2009/05/21 | 133,000 | 133,200 | 132,400 | 132,900 | 114 |
| 2009/05/20 | 132,800 | 133,000 | 132,400 | 133,000 | 175 |
| 2009/05/19 | 132,000 | 132,400 | 131,000 | 131,700 | 156 |
| 2009/05/18 | 132,000 | 132,000 | 128,500 | 130,300 | 225 |
| 2009/05/15 | 133,200 | 133,200 | 131,500 | 131,900 | 238 |
| 2009/05/14 | 130,200 | 131,500 | 130,000 | 131,200 | 320 |
| 2009/05/13 | 128,200 | 129,900 | 128,200 | 129,900 | 219 |
| 2009/05/12 | 126,000 | 127,800 | 124,500 | 127,800 | 329 |
| 2009/05/11 | 125,000 | 125,000 | 123,500 | 124,000 | 272 |
| 2009/05/08 | 123,500 | 124,100 | 123,000 | 123,300 | 222 |
| 2009/05/07 | 122,800 | 124,100 | 122,800 | 123,600 | 288 |
| 2009/05/01 | 125,000 | 125,100 | 121,500 | 122,100 | 436 |
| 2009/04/30 | 125,100 | 126,900 | 125,100 | 125,200 | 198 |
| 2009/04/28 | 127,100 | 132,000 | 124,100 | 125,100 | 447 |
| 2009/04/27 | 130,700 | 131,000 | 127,000 | 127,100 | 372 |
| 2009/04/24 | 128,800 | 132,400 | 127,800 | 130,700 | 728 |
| 2009/04/23 | 138,700 | 138,900 | 138,000 | 138,800 | 788 |
| 2009/04/22 | 138,800 | 138,900 | 138,400 | 138,600 | 423 |
| 2009/04/21 | 138,600 | 138,600 | 138,100 | 138,300 | 389 |
| 2009/04/20 | 138,000 | 138,900 | 138,000 | 138,600 | 418 |
| 2009/04/17 | 138,000 | 138,300 | 137,800 | 138,100 | 314 |
| 2009/04/16 | 137,600 | 138,300 | 137,600 | 137,900 | 459 |
| 2009/04/15 | 137,600 | 137,800 | 137,400 | 137,600 | 435 |
| 2009/04/14 | 138,100 | 138,400 | 137,600 | 137,600 | 390 |
| 2009/04/13 | 137,800 | 138,400 | 137,800 | 138,000 | 335 |
| 2009/04/10 | 137,100 | 138,100 | 137,000 | 137,200 | 368 |
| 2009/04/09 | 137,000 | 137,400 | 136,900 | 137,100 | 336 |
| 2009/04/08 | 137,600 | 137,600 | 137,000 | 137,000 | 256 |
| 2009/04/07 | 137,500 | 138,000 | 136,900 | 137,200 | 235 |
| 2009/04/06 | 137,900 | 138,000 | 137,000 | 137,400 | 261 |
| 2009/04/03 | 137,000 | 137,300 | 135,800 | 136,400 | 404 |
| 2009/04/02 | 137,800 | 137,900 | 136,800 | 136,800 | 304 |
| 2009/04/01 | 139,900 | 139,900 | 136,200 | 137,300 | 487 |
| 2009/03/31 | 137,000 | 137,000 | 135,200 | 136,900 | 294 |
| 2009/03/30 | 135,000 | 137,900 | 133,100 | 134,700 | 625 |
| 2009/03/27 | 131,200 | 132,500 | 131,200 | 131,900 | 564 |
| 2009/03/26 | 127,000 | 129,600 | 127,000 | 129,500 | 365 |
| 2009/03/25 | 125,900 | 126,000 | 125,400 | 126,000 | 282 |
| 2009/03/24 | 125,800 | 125,900 | 125,300 | 125,400 | 222 |
| 2009/03/23 | 125,800 | 126,300 | 124,500 | 124,800 | 187 |
| 2009/03/19 | 120,300 | 124,400 | 120,300 | 124,000 | 76 |
| 2009/03/18 | 120,100 | 120,200 | 119,500 | 120,000 | 152 |
| 2009/03/17 | 119,600 | 120,000 | 119,300 | 119,400 | 195 |
| 2009/03/16 | 120,800 | 120,800 | 119,000 | 119,400 | 278 |
| 2009/03/13 | 118,200 | 120,000 | 118,000 | 118,800 | 520 |
| 2009/03/12 | 127,100 | 128,000 | 122,200 | 124,200 | 247 |
| 2009/03/11 | 127,100 | 127,900 | 127,000 | 127,200 | 130 |
| 2009/03/10 | 128,200 | 128,500 | 127,000 | 127,100 | 103 |
| 2009/03/09 | 128,000 | 128,500 | 127,600 | 128,000 | 293 |
| 2009/03/06 | 129,800 | 129,800 | 127,500 | 128,500 | 189 |
| 2009/03/05 | 130,100 | 130,500 | 129,900 | 130,100 | 142 |
| 2009/03/04 | 130,000 | 130,400 | 129,500 | 130,000 | 196 |
| 2009/03/03 | 131,000 | 131,000 | 130,100 | 130,300 | 109 |
| 2009/03/02 | 132,000 | 132,500 | 131,300 | 131,500 | 103 |
| 2009/02/27 | 132,000 | 132,300 | 130,900 | 131,800 | 100 |
| 2009/02/26 | 132,000 | 132,000 | 130,400 | 130,800 | 60 |
| 2009/02/25 | 130,100 | 130,600 | 129,500 | 130,000 | 55 |
| 2009/02/24 | 130,300 | 130,500 | 129,600 | 129,900 | 64 |
| 2009/02/23 | 130,100 | 130,700 | 128,700 | 130,000 | 71 |
| 2009/02/20 | 130,100 | 131,000 | 130,000 | 130,100 | 237 |
| 2009/02/19 | 136,600 | 137,500 | 136,200 | 136,800 | 145 |
| 2009/02/18 | 140,600 | 140,800 | 140,600 | 140,600 | 36 |
| 2009/02/17 | 142,600 | 144,600 | 141,000 | 141,900 | 34 |
| 2009/02/16 | 140,000 | 145,000 | 140,000 | 140,600 | 103 |
| 2009/02/13 | 140,300 | 142,500 | 140,200 | 141,100 | 59 |
| 2009/02/12 | 144,000 | 144,000 | 140,100 | 140,300 | 73 |
| 2009/02/10 | 146,400 | 146,400 | 143,500 | 143,700 | 42 |
| 2009/02/09 | 148,700 | 149,000 | 144,100 | 144,400 | 103 |
| 2009/02/06 | 148,600 | 149,700 | 148,000 | 148,200 | 60 |
| 2009/02/05 | 149,600 | 149,700 | 148,600 | 148,600 | 73 |
| 2009/02/04 | 149,300 | 151,500 | 148,700 | 149,800 | 78 |
| 2009/02/03 | 147,900 | 150,000 | 147,200 | 147,300 | 46 |
| 2009/02/02 | 149,300 | 149,500 | 147,300 | 148,000 | 54 |
| 2009/01/30 | 149,000 | 149,500 | 147,900 | 149,100 | 72 |
| 2009/01/29 | 152,000 | 153,000 | 148,500 | 150,900 | 115 |
| 2009/01/28 | 151,500 | 151,900 | 148,100 | 151,900 | 106 |
| 2009/01/27 | 150,500 | 152,000 | 150,100 | 152,000 | 70 |
| 2009/01/26 | 145,800 | 147,900 | 145,300 | 145,500 | 39 |
| 2009/01/23 | 150,000 | 150,000 | 142,500 | 143,500 | 145 |
| 2009/01/22 | 157,200 | 158,000 | 152,100 | 152,900 | 104 |
| 2009/01/21 | 163,000 | 165,800 | 157,200 | 157,200 | 138 |
| 2009/01/20 | 164,000 | 166,000 | 163,400 | 163,700 | 131 |
| 2009/01/19 | 163,000 | 166,000 | 163,000 | 164,700 | 84 |
| 2009/01/16 | 167,000 | 167,000 | 162,000 | 165,800 | 88 |
| 2009/01/15 | 167,000 | 167,000 | 160,000 | 163,000 | 97 |
| 2009/01/14 | 158,000 | 165,400 | 155,400 | 162,500 | 167 |
| 2009/01/13 | 160,000 | 160,000 | 158,000 | 158,500 | 156 |
| 2009/01/09 | 158,600 | 161,000 | 158,600 | 160,000 | 93 |
| 2009/01/08 | 158,400 | 159,300 | 158,100 | 158,800 | 162 |
| 2009/01/07 | 167,400 | 167,500 | 161,000 | 161,400 | 150 |
| 2009/01/06 | 166,000 | 168,800 | 166,000 | 167,500 | 82 |
| 2009/01/05 | 164,900 | 166,500 | 164,500 | 164,800 | 36 |