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 |
|---|---|---|---|---|---|
| 2006/12/29 | 243,000 | 243,000 | 241,000 | 241,000 | 50 |
| 2006/12/28 | 242,000 | 242,000 | 240,000 | 242,000 | 51 |
| 2006/12/27 | 240,000 | 242,000 | 239,000 | 240,000 | 107 |
| 2006/12/26 | 238,000 | 241,000 | 236,000 | 238,000 | 146 |
| 2006/12/25 | 244,000 | 244,000 | 235,000 | 236,000 | 474 |
| 2006/12/22 | 256,000 | 257,000 | 245,000 | 247,000 | 682 |
| 2006/12/21 | 259,000 | 260,000 | 257,000 | 258,000 | 164 |
| 2006/12/20 | 253,000 | 261,000 | 253,000 | 256,000 | 471 |
| 2006/12/19 | 245,000 | 250,000 | 245,000 | 250,000 | 327 |
| 2006/12/18 | 244,000 | 245,000 | 242,000 | 244,000 | 225 |
| 2006/12/15 | 243,000 | 245,000 | 239,000 | 241,000 | 305 |
| 2006/12/14 | 235,000 | 240,000 | 234,000 | 239,000 | 113 |
| 2006/12/13 | 234,000 | 235,000 | 232,000 | 235,000 | 101 |
| 2006/12/12 | 239,000 | 239,000 | 233,000 | 235,000 | 128 |
| 2006/12/11 | 242,000 | 243,000 | 239,000 | 239,000 | 93 |
| 2006/12/08 | 245,000 | 246,000 | 240,000 | 242,000 | 162 |
| 2006/12/07 | 247,000 | 248,000 | 246,000 | 247,000 | 74 |
| 2006/12/06 | 245,000 | 247,000 | 244,000 | 246,000 | 69 |
| 2006/12/05 | 243,000 | 246,000 | 243,000 | 243,000 | 80 |
| 2006/12/04 | 244,000 | 244,000 | 242,000 | 243,000 | 83 |
| 2006/12/01 | 239,000 | 244,000 | 237,000 | 243,000 | 156 |
| 2006/11/30 | 230,000 | 238,000 | 230,000 | 235,000 | 152 |
| 2006/11/29 | 222,000 | 229,000 | 222,000 | 228,000 | 100 |
| 2006/11/28 | 224,000 | 224,000 | 222,000 | 223,000 | 39 |
| 2006/11/27 | 224,000 | 226,000 | 223,000 | 224,000 | 83 |
| 2006/11/24 | 230,000 | 230,000 | 219,000 | 225,000 | 99 |
| 2006/11/22 | 216,000 | 228,000 | 215,000 | 228,000 | 119 |
| 2006/11/21 | 229,000 | 229,000 | 215,000 | 216,000 | 297 |
| 2006/11/20 | 245,000 | 246,000 | 231,000 | 232,000 | 230 |
| 2006/11/17 | 248,000 | 249,000 | 246,000 | 246,000 | 85 |
| 2006/11/16 | 250,000 | 251,000 | 248,000 | 248,000 | 124 |
| 2006/11/15 | 249,000 | 250,000 | 249,000 | 249,000 | 168 |
| 2006/11/14 | 250,000 | 254,000 | 249,000 | 249,000 | 372 |
| 2006/11/13 | 265,000 | 265,000 | 255,000 | 258,000 | 150 |
| 2006/11/10 | 266,000 | 267,000 | 265,000 | 266,000 | 86 |
| 2006/11/09 | 269,000 | 270,000 | 267,000 | 267,000 | 163 |
| 2006/11/08 | 270,000 | 271,000 | 268,000 | 268,000 | 86 |
| 2006/11/07 | 271,000 | 274,000 | 270,000 | 273,000 | 90 |
| 2006/11/06 | 268,000 | 272,000 | 267,000 | 272,000 | 116 |
| 2006/11/02 | 270,000 | 271,000 | 269,000 | 271,000 | 85 |
| 2006/11/01 | 271,000 | 271,000 | 269,000 | 270,000 | 96 |
| 2006/10/31 | 271,000 | 272,000 | 270,000 | 271,000 | 89 |
| 2006/10/30 | 273,000 | 273,000 | 271,000 | 272,000 | 95 |
| 2006/10/27 | 271,000 | 273,000 | 271,000 | 272,000 | 168 |
| 2006/10/26 | 273,000 | 274,000 | 271,000 | 272,000 | 259 |
| 2006/10/25 | 274,000 | 278,000 | 274,000 | 276,000 | 437 |
| 2006/10/24 | 275,000 | 275,000 | 274,000 | 275,000 | 118 |
| 2006/10/23 | 275,000 | 277,000 | 274,000 | 275,000 | 309 |
| 2006/10/20 | 273,000 | 274,000 | 273,000 | 274,000 | 74 |
| 2006/10/19 | 274,000 | 275,000 | 273,000 | 275,000 | 115 |
| 2006/10/18 | 275,000 | 275,000 | 273,000 | 273,000 | 303 |
| 2006/10/17 | 274,000 | 275,000 | 273,000 | 273,000 | 132 |
| 2006/10/16 | 274,000 | 275,000 | 273,000 | 274,000 | 217 |
| 2006/10/13 | 270,000 | 272,000 | 270,000 | 272,000 | 140 |
| 2006/10/12 | 270,000 | 270,000 | 269,000 | 270,000 | 88 |
| 2006/10/11 | 271,000 | 272,000 | 269,000 | 270,000 | 127 |
| 2006/10/10 | 271,000 | 271,000 | 268,000 | 269,000 | 215 |
| 2006/10/06 | 275,000 | 275,000 | 270,000 | 271,000 | 358 |
| 2006/10/05 | 281,000 | 282,000 | 275,000 | 277,000 | 450 |
| 2006/10/04 | 287,000 | 287,000 | 278,000 | 280,000 | 427 |
| 2006/10/03 | 292,000 | 292,000 | 286,000 | 288,000 | 190 |
| 2006/10/02 | 284,000 | 288,000 | 283,000 | 288,000 | 277 |
| 2006/09/29 | 279,000 | 284,000 | 279,000 | 281,000 | 250 |
| 2006/09/28 | 280,000 | 281,000 | 278,000 | 279,000 | 293 |
| 2006/09/27 | 277,000 | 281,000 | 277,000 | 279,000 | 168 |
| 2006/09/26 | 279,000 | 279,000 | 277,000 | 277,000 | 74 |
| 2006/09/25 | 275,000 | 283,000 | 275,000 | 279,000 | 201 |
| 2006/09/22 | 280,000 | 280,000 | 275,000 | 275,000 | 270 |
| 2006/09/21 | 290,000 | 290,000 | 278,000 | 280,000 | 348 |
| 2006/09/20 | 290,000 | 293,000 | 290,000 | 290,000 | 124 |
| 2006/09/19 | 296,000 | 297,000 | 291,000 | 293,000 | 381 |
| 2006/09/15 | 299,000 | 299,000 | 297,000 | 297,000 | 414 |
| 2006/09/14 | 303,000 | 303,000 | 300,000 | 303,000 | 245 |
| 2006/09/13 | 303,000 | 303,000 | 300,000 | 303,000 | 325 |
| 2006/09/12 | 302,000 | 303,000 | 299,000 | 299,000 | 415 |
| 2006/09/11 | 306,000 | 307,000 | 299,000 | 299,000 | 474 |
| 2006/09/08 | 304,000 | 307,000 | 301,000 | 304,000 | 415 |
| 2006/09/07 | 310,000 | 311,000 | 303,000 | 304,000 | 388 |
| 2006/09/06 | 320,000 | 320,000 | 310,000 | 311,000 | 335 |
| 2006/09/05 | 322,000 | 323,000 | 318,000 | 320,000 | 283 |
| 2006/09/04 | 318,000 | 325,000 | 316,000 | 321,000 | 1,011 |
| 2006/09/01 | 302,000 | 315,000 | 301,000 | 313,000 | 1,338 |
| 2006/08/31 | 300,000 | 300,000 | 298,000 | 299,000 | 83 |
| 2006/08/30 | 299,000 | 299,000 | 298,000 | 299,000 | 56 |
| 2006/08/29 | 299,000 | 299,000 | 298,000 | 299,000 | 60 |
| 2006/08/28 | 300,000 | 300,000 | 298,000 | 298,000 | 155 |
| 2006/08/25 | 300,000 | 302,000 | 299,000 | 299,000 | 204 |
| 2006/08/24 | 303,000 | 304,000 | 300,000 | 302,000 | 193 |
| 2006/08/23 | 300,000 | 305,000 | 299,000 | 305,000 | 192 |
| 2006/08/22 | 300,000 | 300,000 | 299,000 | 300,000 | 115 |
| 2006/08/21 | 300,000 | 301,000 | 298,000 | 300,000 | 268 |
| 2006/08/18 | 300,000 | 301,000 | 299,000 | 300,000 | 113 |
| 2006/08/17 | 300,000 | 300,000 | 298,000 | 298,000 | 139 |
| 2006/08/16 | 300,000 | 301,000 | 298,000 | 299,000 | 184 |
| 2006/08/15 | 300,000 | 300,000 | 297,000 | 299,000 | 240 |
| 2006/08/14 | 300,000 | 303,000 | 300,000 | 302,000 | 131 |
| 2006/08/11 | 303,000 | 303,000 | 298,000 | 300,000 | 198 |
| 2006/08/10 | 308,000 | 309,000 | 302,000 | 305,000 | 115 |
| 2006/08/09 | 308,000 | 310,000 | 308,000 | 308,000 | 28 |
| 2006/08/08 | 310,000 | 312,000 | 308,000 | 312,000 | 34 |
| 2006/08/07 | 312,000 | 313,000 | 310,000 | 310,000 | 40 |
| 2006/08/04 | 312,000 | 313,000 | 310,000 | 312,000 | 79 |
| 2006/08/03 | 315,000 | 315,000 | 311,000 | 312,000 | 47 |
| 2006/08/02 | 311,000 | 316,000 | 311,000 | 312,000 | 42 |
| 2006/08/01 | 311,000 | 316,000 | 309,000 | 315,000 | 86 |
| 2006/07/31 | 310,000 | 314,000 | 310,000 | 312,000 | 33 |
| 2006/07/28 | 311,000 | 312,000 | 305,000 | 309,000 | 67 |
| 2006/07/27 | 312,000 | 312,000 | 297,000 | 309,000 | 91 |
| 2006/07/26 | 314,000 | 318,000 | 307,000 | 311,000 | 98 |
| 2006/07/25 | 314,000 | 319,000 | 314,000 | 314,000 | 33 |
| 2006/07/24 | 316,000 | 317,000 | 312,000 | 313,000 | 30 |
| 2006/07/21 | 321,000 | 321,000 | 317,000 | 317,000 | 46 |
| 2006/07/20 | 323,000 | 326,000 | 320,000 | 323,000 | 55 |
| 2006/07/19 | 320,000 | 329,000 | 316,000 | 328,000 | 223 |
| 2006/07/18 | 329,000 | 329,000 | 321,000 | 322,000 | 121 |
| 2006/07/14 | 324,000 | 326,000 | 322,000 | 325,000 | 90 |
| 2006/07/13 | 315,000 | 323,000 | 315,000 | 323,000 | 79 |
| 2006/07/12 | 324,000 | 324,000 | 320,000 | 320,000 | 79 |
| 2006/07/11 | 316,000 | 324,000 | 316,000 | 324,000 | 92 |
| 2006/07/10 | 314,000 | 316,000 | 313,000 | 316,000 | 45 |
| 2006/07/07 | 316,000 | 317,000 | 312,000 | 316,000 | 73 |
| 2006/07/06 | 312,000 | 313,000 | 311,000 | 313,000 | 43 |
| 2006/07/05 | 318,000 | 318,000 | 310,000 | 314,000 | 53 |
| 2006/07/04 | 314,000 | 319,000 | 314,000 | 319,000 | 73 |
| 2006/07/03 | 316,000 | 317,000 | 312,000 | 314,000 | 63 |
| 2006/06/30 | 322,000 | 322,000 | 310,000 | 315,000 | 186 |
| 2006/06/29 | 320,000 | 322,000 | 311,000 | 312,000 | 86 |
| 2006/06/28 | 316,000 | 319,000 | 313,000 | 319,000 | 53 |
| 2006/06/27 | 316,000 | 316,000 | 310,000 | 316,000 | 111 |
| 2006/06/26 | 322,000 | 322,000 | 315,000 | 316,000 | 90 |
| 2006/06/23 | 325,000 | 325,000 | 320,000 | 321,000 | 55 |
| 2006/06/22 | 327,000 | 329,000 | 324,000 | 325,000 | 65 |
| 2006/06/21 | 328,000 | 331,000 | 321,000 | 322,000 | 78 |
| 2006/06/20 | 329,000 | 336,000 | 327,000 | 327,000 | 80 |
| 2006/06/19 | 341,000 | 344,000 | 334,000 | 334,000 | 92 |
| 2006/06/16 | 352,000 | 352,000 | 343,000 | 344,000 | 127 |
| 2006/06/15 | 331,000 | 339,000 | 331,000 | 337,000 | 103 |
| 2006/06/14 | 323,000 | 327,000 | 321,000 | 323,000 | 239 |
| 2006/06/13 | 309,000 | 315,000 | 305,000 | 313,000 | 121 |
| 2006/06/12 | 295,000 | 306,000 | 295,000 | 305,000 | 76 |
| 2006/06/09 | 293,000 | 297,000 | 292,000 | 294,000 | 172 |
| 2006/06/08 | 296,000 | 298,000 | 292,000 | 292,000 | 168 |
| 2006/06/07 | 299,000 | 304,000 | 298,000 | 304,000 | 121 |
| 2006/06/06 | 302,000 | 302,000 | 296,000 | 296,000 | 68 |
| 2006/06/05 | 302,000 | 304,000 | 301,000 | 303,000 | 47 |
| 2006/06/02 | 310,000 | 310,000 | 290,000 | 307,000 | 146 |
| 2006/06/01 | 313,000 | 315,000 | 310,000 | 312,000 | 79 |
| 2006/05/31 | 305,000 | 311,000 | 304,000 | 311,000 | 73 |
| 2006/05/30 | 332,000 | 332,000 | 310,000 | 320,000 | 63 |
| 2006/05/29 | 333,000 | 335,000 | 328,000 | 329,000 | 47 |
| 2006/05/26 | 330,000 | 331,000 | 327,000 | 330,000 | 34 |
| 2006/05/25 | 330,000 | 330,000 | 325,000 | 328,000 | 42 |
| 2006/05/24 | 323,000 | 327,000 | 323,000 | 325,000 | 41 |
| 2006/05/23 | 330,000 | 335,000 | 322,000 | 323,000 | 127 |
| 2006/05/22 | 337,000 | 348,000 | 330,000 | 334,000 | 130 |
| 2006/05/19 | 315,000 | 334,000 | 312,000 | 334,000 | 258 |
| 2006/05/18 | 302,000 | 314,000 | 300,000 | 312,000 | 298 |
| 2006/05/17 | 330,000 | 330,000 | 316,000 | 322,000 | 163 |
| 2006/05/16 | 339,000 | 341,000 | 334,000 | 335,000 | 112 |
| 2006/05/15 | 341,000 | 345,000 | 337,000 | 338,000 | 210 |
| 2006/05/12 | 341,000 | 347,000 | 340,000 | 346,000 | 143 |
| 2006/05/11 | 355,000 | 355,000 | 350,000 | 350,000 | 189 |
| 2006/05/10 | 361,000 | 361,000 | 357,000 | 357,000 | 156 |
| 2006/05/09 | 362,000 | 363,000 | 361,000 | 362,000 | 67 |
| 2006/05/08 | 362,000 | 365,000 | 362,000 | 365,000 | 119 |
| 2006/05/02 | 365,000 | 366,000 | 360,000 | 360,000 | 283 |
| 2006/05/01 | 370,000 | 370,000 | 365,000 | 367,000 | 167 |
| 2006/04/28 | 366,000 | 369,000 | 365,000 | 366,000 | 198 |
| 2006/04/27 | 365,000 | 367,000 | 364,000 | 366,000 | 154 |
| 2006/04/26 | 372,000 | 375,000 | 363,000 | 363,000 | 315 |
| 2006/04/25 | 369,000 | 372,000 | 360,000 | 370,000 | 726 |
| 2006/04/25 | 1 -> 2.00 分割 | ||||
| 2006/04/24 | 756,000 | 760,000 | 751,000 | 757,000 | 263 |
| 2006/04/21 | 762,000 | 763,000 | 749,000 | 754,000 | 374 |
| 2006/04/20 | 761,000 | 764,000 | 760,000 | 762,000 | 248 |
| 2006/04/19 | 771,000 | 774,000 | 762,000 | 765,000 | 214 |
| 2006/04/18 | 775,000 | 775,000 | 761,000 | 770,000 | 259 |
| 2006/04/17 | 784,000 | 785,000 | 775,000 | 776,000 | 167 |
| 2006/04/14 | 785,000 | 786,000 | 772,000 | 777,000 | 217 |
| 2006/04/13 | 800,000 | 801,000 | 781,000 | 785,000 | 253 |
| 2006/04/12 | 801,000 | 803,000 | 800,000 | 801,000 | 147 |
| 2006/04/11 | 807,000 | 808,000 | 802,000 | 803,000 | 135 |
| 2006/04/10 | 805,000 | 807,000 | 804,000 | 807,000 | 140 |
| 2006/04/07 | 808,000 | 809,000 | 804,000 | 807,000 | 116 |
| 2006/04/06 | 810,000 | 810,000 | 806,000 | 808,000 | 138 |
| 2006/04/05 | 813,000 | 814,000 | 804,000 | 814,000 | 252 |
| 2006/04/04 | 807,000 | 814,000 | 807,000 | 812,000 | 207 |
| 2006/04/03 | 810,000 | 810,000 | 801,000 | 807,000 | 269 |
| 2006/03/31 | 759,000 | 818,000 | 758,000 | 771,000 | 404 |
| 2006/03/30 | 744,000 | 757,000 | 739,000 | 757,000 | 180 |
| 2006/03/29 | 729,000 | 745,000 | 727,000 | 740,000 | 180 |
| 2006/03/28 | 735,000 | 738,000 | 720,000 | 727,000 | 313 |
| 2006/03/27 | 737,000 | 739,000 | 732,000 | 739,000 | 55 |
| 2006/03/24 | 737,000 | 739,000 | 726,000 | 731,000 | 180 |
| 2006/03/23 | 745,000 | 745,000 | 737,000 | 737,000 | 77 |
| 2006/03/22 | 739,000 | 746,000 | 736,000 | 739,000 | 51 |
| 2006/03/20 | 748,000 | 748,000 | 736,000 | 739,000 | 102 |
| 2006/03/17 | 750,000 | 753,000 | 725,000 | 738,000 | 252 |
| 2006/03/16 | 749,000 | 759,000 | 746,000 | 756,000 | 178 |
| 2006/03/15 | 738,000 | 740,000 | 725,000 | 729,000 | 40 |
| 2006/03/14 | 713,000 | 740,000 | 710,000 | 730,000 | 31 |
| 2006/03/13 | 718,000 | 718,000 | 702,000 | 713,000 | 44 |
| 2006/03/10 | 700,000 | 710,000 | 696,000 | 702,000 | 100 |
| 2006/03/09 | 702,000 | 703,000 | 698,000 | 699,000 | 111 |
| 2006/03/08 | 702,000 | 706,000 | 700,000 | 703,000 | 17 |
| 2006/03/07 | 704,000 | 705,000 | 692,000 | 702,000 | 25 |
| 2006/03/06 | 705,000 | 710,000 | 700,000 | 705,000 | 59 |
| 2006/03/03 | 720,000 | 728,000 | 720,000 | 720,000 | 20 |
| 2006/03/02 | 738,000 | 741,000 | 728,000 | 728,000 | 23 |
| 2006/03/01 | 752,000 | 754,000 | 739,000 | 748,000 | 23 |
| 2006/02/28 | 759,000 | 759,000 | 750,000 | 757,000 | 58 |
| 2006/02/27 | 726,000 | 750,000 | 725,000 | 750,000 | 55 |
| 2006/02/24 | 706,000 | 725,000 | 706,000 | 725,000 | 68 |
| 2006/02/23 | 676,000 | 714,000 | 676,000 | 706,000 | 85 |
| 2006/02/22 | 682,000 | 691,000 | 680,000 | 684,000 | 109 |
| 2006/02/21 | 690,000 | 697,000 | 680,000 | 686,000 | 52 |
| 2006/02/20 | 700,000 | 705,000 | 696,000 | 697,000 | 77 |
| 2006/02/17 | 701,000 | 709,000 | 700,000 | 700,000 | 57 |
| 2006/02/16 | 705,000 | 718,000 | 696,000 | 698,000 | 94 |
| 2006/02/15 | 720,000 | 720,000 | 705,000 | 705,000 | 114 |
| 2006/02/14 | 710,000 | 714,000 | 670,000 | 714,000 | 132 |
| 2006/02/13 | 755,000 | 755,000 | 724,000 | 724,000 | 106 |
| 2006/02/10 | 763,000 | 763,000 | 730,000 | 746,000 | 197 |
| 2006/02/09 | 763,000 | 765,000 | 760,000 | 763,000 | 47 |
| 2006/02/08 | 772,000 | 772,000 | 760,000 | 761,000 | 121 |
| 2006/02/07 | 777,000 | 777,000 | 765,000 | 771,000 | 59 |
| 2006/02/06 | 772,000 | 775,000 | 766,000 | 771,000 | 90 |
| 2006/02/03 | 775,000 | 776,000 | 765,000 | 765,000 | 50 |
| 2006/02/02 | 776,000 | 777,000 | 772,000 | 774,000 | 28 |
| 2006/02/01 | 765,000 | 779,000 | 765,000 | 776,000 | 67 |
| 2006/01/31 | 769,000 | 789,000 | 765,000 | 765,000 | 87 |
| 2006/01/30 | 779,000 | 791,000 | 775,000 | 778,000 | 117 |
| 2006/01/27 | 763,000 | 769,000 | 762,000 | 769,000 | 81 |
| 2006/01/26 | 768,000 | 769,000 | 761,000 | 761,000 | 69 |
| 2006/01/25 | 778,000 | 778,000 | 767,000 | 767,000 | 65 |
| 2006/01/24 | 765,000 | 784,000 | 763,000 | 770,000 | 125 |
| 2006/01/23 | 760,000 | 788,000 | 759,000 | 765,000 | 215 |
| 2006/01/20 | 820,000 | 820,000 | 785,000 | 803,000 | 89 |
| 2006/01/19 | 749,000 | 805,000 | 747,000 | 800,000 | 336 |
| 2006/01/18 | 822,000 | 822,000 | 760,000 | 779,000 | 217 |
| 2006/01/17 | 858,000 | 861,000 | 825,000 | 832,000 | 111 |
| 2006/01/16 | 852,000 | 865,000 | 852,000 | 858,000 | 91 |
| 2006/01/13 | 840,000 | 855,000 | 831,000 | 851,000 | 87 |
| 2006/01/12 | 821,000 | 849,000 | 821,000 | 849,000 | 101 |
| 2006/01/11 | 801,000 | 815,000 | 800,000 | 809,000 | 92 |
| 2006/01/10 | 815,000 | 817,000 | 796,000 | 800,000 | 138 |
| 2006/01/06 | 785,000 | 795,000 | 780,000 | 792,000 | 44 |
| 2006/01/05 | 775,000 | 788,000 | 772,000 | 775,000 | 72 |
| 2006/01/04 | 766,000 | 771,000 | 766,000 | 771,000 | 16 |