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 |
---|---|---|---|---|---|
2004/12/30 | 298,000 | 299,000 | 298,000 | 299,000 | 5 |
2004/12/29 | 300,000 | 300,000 | 298,000 | 300,000 | 26 |
2004/12/28 | 299,000 | 299,000 | 295,000 | 298,000 | 4 |
2004/12/27 | 297,000 | 297,000 | 295,000 | 295,000 | 7 |
2004/12/24 | 296,000 | 297,000 | 295,000 | 295,000 | 18 |
2004/12/22 | 295,000 | 297,000 | 294,000 | 294,000 | 18 |
2004/12/21 | 295,000 | 295,000 | 294,000 | 295,000 | 15 |
2004/12/20 | 298,000 | 298,000 | 293,000 | 295,000 | 19 |
2004/12/17 | 298,000 | 299,000 | 295,000 | 295,000 | 15 |
2004/12/16 | 302,000 | 302,000 | 299,000 | 299,000 | 32 |
2004/12/15 | 299,000 | 299,000 | 292,000 | 296,000 | 12 |
2004/12/14 | 291,000 | 292,000 | 290,000 | 291,000 | 17 |
2004/12/13 | 299,000 | 299,000 | 294,000 | 295,000 | 12 |
2004/12/10 | 307,000 | 307,000 | 299,000 | 299,000 | 13 |
2004/12/09 | 315,000 | 315,000 | 303,000 | 312,000 | 20 |
2004/12/08 | 311,000 | 312,000 | 311,000 | 312,000 | 5 |
2004/12/07 | 319,000 | 319,000 | 316,000 | 319,000 | 4 |
2004/12/06 | 315,000 | 317,000 | 312,000 | 312,000 | 10 |
2004/12/03 | 318,000 | 319,000 | 318,000 | 319,000 | 17 |
2004/12/02 | 315,000 | 318,000 | 315,000 | 318,000 | 15 |
2004/12/01 | 320,000 | 320,000 | 315,000 | 320,000 | 12 |
2004/11/30 | 325,000 | 328,000 | 322,000 | 322,000 | 9 |
2004/11/29 | 325,000 | 327,000 | 321,000 | 327,000 | 10 |
2004/11/26 | 325,000 | 330,000 | 325,000 | 325,000 | 30 |
2004/11/25 | 321,000 | 329,000 | 320,000 | 329,000 | 16 |
2004/11/24 | 326,000 | 326,000 | 322,000 | 322,000 | 2 |
2004/11/22 | 325,000 | 325,000 | 321,000 | 321,000 | 10 |
2004/11/19 | 330,000 | 330,000 | 325,000 | 328,000 | 16 |
2004/11/18 | 326,000 | 328,000 | 325,000 | 325,000 | 11 |
2004/11/17 | 325,000 | 326,000 | 325,000 | 325,000 | 8 |
2004/11/16 | 325,000 | 327,000 | 325,000 | 327,000 | 29 |
2004/11/15 | 320,000 | 327,000 | 320,000 | 320,000 | 34 |
2004/11/12 | 325,000 | 327,000 | 325,000 | 325,000 | 24 |
2004/11/11 | 325,000 | 327,000 | 325,000 | 325,000 | 10 |
2004/11/10 | 322,000 | 328,000 | 321,000 | 327,000 | 25 |
2004/11/09 | 332,000 | 332,000 | 312,000 | 321,000 | 40 |
2004/11/08 | 325,000 | 332,000 | 325,000 | 329,000 | 46 |
2004/11/05 | 312,000 | 323,000 | 312,000 | 321,000 | 57 |
2004/11/04 | 293,000 | 308,000 | 290,000 | 308,000 | 36 |
2004/11/02 | 292,000 | 294,000 | 289,000 | 289,000 | 23 |
2004/11/01 | 274,000 | 292,000 | 274,000 | 291,000 | 38 |
2004/10/29 | 270,000 | 270,000 | 266,000 | 270,000 | 36 |
2004/10/28 | 276,000 | 276,000 | 267,000 | 269,000 | 43 |
2004/10/27 | 285,000 | 285,000 | 276,000 | 276,000 | 34 |
2004/10/26 | 290,000 | 290,000 | 285,000 | 286,000 | 18 |
2004/10/25 | 296,000 | 296,000 | 287,000 | 290,000 | 33 |
2004/10/22 | 302,000 | 302,000 | 291,000 | 299,000 | 39 |
2004/10/21 | 313,000 | 313,000 | 300,000 | 302,000 | 50 |
2004/10/20 | 319,000 | 319,000 | 312,000 | 312,000 | 30 |
2004/10/19 | 319,000 | 320,000 | 315,000 | 318,000 | 32 |
2004/10/18 | 323,000 | 323,000 | 316,000 | 319,000 | 25 |
2004/10/15 | 323,000 | 324,000 | 315,000 | 321,000 | 28 |
2004/10/14 | 325,000 | 329,000 | 321,000 | 324,000 | 51 |
2004/10/13 | 331,000 | 332,000 | 328,000 | 329,000 | 31 |
2004/10/12 | 328,000 | 333,000 | 328,000 | 332,000 | 47 |
2004/10/08 | 334,000 | 335,000 | 330,000 | 330,000 | 23 |
2004/10/07 | 335,000 | 336,000 | 332,000 | 336,000 | 19 |
2004/10/06 | 340,000 | 340,000 | 336,000 | 338,000 | 18 |
2004/10/05 | 350,000 | 350,000 | 339,000 | 339,000 | 30 |
2004/10/04 | 336,000 | 350,000 | 335,000 | 350,000 | 76 |