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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,275 | 1,279 | 1,267 | 1,273 | 35,000 |
| 2010/12/29 | 1,264 | 1,270 | 1,261 | 1,269 | 56,000 |
| 2010/12/28 | 1,263 | 1,268 | 1,261 | 1,265 | 46,300 |
| 2010/12/27 | 1,267 | 1,267 | 1,260 | 1,264 | 47,800 |
| 2010/12/24 | 1,280 | 1,282 | 1,264 | 1,267 | 86,000 |
| 2010/12/22 | 1,290 | 1,293 | 1,281 | 1,282 | 73,500 |
| 2010/12/21 | 1,293 | 1,299 | 1,292 | 1,292 | 33,100 |
| 2010/12/20 | 1,301 | 1,302 | 1,292 | 1,293 | 42,000 |
| 2010/12/17 | 1,292 | 1,304 | 1,280 | 1,292 | 96,400 |
| 2010/12/16 | 1,302 | 1,307 | 1,290 | 1,291 | 130,000 |
| 2010/12/15 | 1,329 | 1,338 | 1,310 | 1,314 | 117,500 |
| 2010/12/14 | 1,350 | 1,350 | 1,332 | 1,340 | 38,900 |
| 2010/12/13 | 1,345 | 1,350 | 1,342 | 1,350 | 32,700 |
| 2010/12/10 | 1,345 | 1,350 | 1,340 | 1,343 | 24,300 |
| 2010/12/09 | 1,358 | 1,359 | 1,339 | 1,340 | 15,500 |
| 2010/12/08 | 1,340 | 1,353 | 1,338 | 1,353 | 27,900 |
| 2010/12/07 | 1,350 | 1,351 | 1,330 | 1,340 | 20,300 |
| 2010/12/06 | 1,352 | 1,357 | 1,350 | 1,354 | 16,400 |
| 2010/12/03 | 1,340 | 1,351 | 1,340 | 1,344 | 12,300 |
| 2010/12/02 | 1,350 | 1,360 | 1,338 | 1,338 | 12,600 |
| 2010/12/01 | 1,337 | 1,351 | 1,320 | 1,343 | 14,600 |
| 2010/11/30 | 1,370 | 1,371 | 1,339 | 1,339 | 31,800 |
| 2010/11/29 | 1,351 | 1,362 | 1,350 | 1,357 | 20,000 |
| 2010/11/26 | 1,345 | 1,370 | 1,330 | 1,345 | 45,100 |
| 2010/11/25 | 1,297 | 1,347 | 1,295 | 1,342 | 62,400 |
| 2010/11/24 | 1,284 | 1,290 | 1,275 | 1,282 | 53,300 |
| 2010/11/22 | 1,288 | 1,295 | 1,286 | 1,291 | 25,700 |
| 2010/11/19 | 1,283 | 1,290 | 1,282 | 1,282 | 25,000 |
| 2010/11/18 | 1,284 | 1,285 | 1,279 | 1,283 | 21,300 |
| 2010/11/17 | 1,285 | 1,287 | 1,278 | 1,279 | 12,500 |
| 2010/11/16 | 1,295 | 1,296 | 1,285 | 1,286 | 18,400 |
| 2010/11/15 | 1,298 | 1,302 | 1,293 | 1,295 | 17,800 |
| 2010/11/12 | 1,302 | 1,308 | 1,298 | 1,298 | 13,400 |
| 2010/11/11 | 1,293 | 1,309 | 1,290 | 1,304 | 25,600 |
| 2010/11/10 | 1,296 | 1,315 | 1,296 | 1,304 | 24,800 |
| 2010/11/09 | 1,308 | 1,308 | 1,298 | 1,307 | 22,300 |
| 2010/11/08 | 1,310 | 1,312 | 1,300 | 1,308 | 13,500 |
| 2010/11/05 | 1,292 | 1,326 | 1,292 | 1,304 | 26,700 |
| 2010/11/04 | 1,248 | 1,304 | 1,248 | 1,292 | 41,200 |
| 2010/11/02 | 1,259 | 1,267 | 1,244 | 1,247 | 34,400 |
| 2010/11/01 | 1,285 | 1,285 | 1,255 | 1,259 | 27,600 |
| 2010/10/29 | 1,298 | 1,312 | 1,273 | 1,282 | 35,800 |
| 2010/10/28 | 1,322 | 1,322 | 1,298 | 1,299 | 43,700 |
| 2010/10/27 | 1,310 | 1,321 | 1,301 | 1,320 | 30,200 |
| 2010/10/26 | 1,330 | 1,335 | 1,323 | 1,325 | 22,300 |
| 2010/10/25 | 1,328 | 1,338 | 1,328 | 1,328 | 17,700 |
| 2010/10/22 | 1,327 | 1,336 | 1,327 | 1,334 | 11,700 |
| 2010/10/21 | 1,350 | 1,350 | 1,335 | 1,336 | 23,300 |
| 2010/10/20 | 1,362 | 1,362 | 1,348 | 1,353 | 22,100 |
| 2010/10/19 | 1,370 | 1,375 | 1,363 | 1,364 | 18,600 |
| 2010/10/18 | 1,350 | 1,372 | 1,349 | 1,364 | 32,700 |
| 2010/10/15 | 1,393 | 1,393 | 1,351 | 1,352 | 46,500 |
| 2010/10/14 | 1,370 | 1,394 | 1,370 | 1,391 | 63,300 |
| 2010/10/13 | 1,362 | 1,382 | 1,359 | 1,370 | 52,000 |
| 2010/10/12 | 1,360 | 1,395 | 1,359 | 1,379 | 84,500 |
| 2010/10/08 | 1,364 | 1,369 | 1,354 | 1,354 | 32,700 |
| 2010/10/07 | 1,370 | 1,377 | 1,360 | 1,368 | 38,800 |
| 2010/10/06 | 1,377 | 1,380 | 1,370 | 1,373 | 21,300 |
| 2010/10/05 | 1,370 | 1,378 | 1,361 | 1,375 | 29,600 |
| 2010/10/04 | 1,386 | 1,390 | 1,379 | 1,379 | 18,700 |
| 2010/10/01 | 1,399 | 1,399 | 1,382 | 1,394 | 17,000 |
| 2010/09/30 | 1,400 | 1,403 | 1,397 | 1,399 | 23,100 |
| 2010/09/29 | 1,401 | 1,408 | 1,398 | 1,408 | 27,800 |
| 2010/09/28 | 1,399 | 1,413 | 1,398 | 1,411 | 16,000 |
| 2010/09/27 | 1,400 | 1,403 | 1,395 | 1,399 | 34,000 |
| 2010/09/24 | 1,385 | 1,404 | 1,380 | 1,395 | 21,800 |
| 2010/09/22 | 1,382 | 1,392 | 1,380 | 1,385 | 30,600 |
| 2010/09/21 | 1,420 | 1,420 | 1,385 | 1,396 | 89,900 |
| 2010/09/17 | 1,390 | 1,416 | 1,375 | 1,416 | 71,200 |
| 2010/09/16 | 1,400 | 1,406 | 1,391 | 1,397 | 23,300 |
| 2010/09/15 | 1,411 | 1,419 | 1,394 | 1,401 | 33,700 |
| 2010/09/14 | 1,369 | 1,406 | 1,360 | 1,403 | 95,000 |
| 2010/09/13 | 1,375 | 1,376 | 1,356 | 1,360 | 47,100 |
| 2010/09/10 | 1,397 | 1,397 | 1,369 | 1,374 | 65,200 |
| 2010/09/09 | 1,374 | 1,385 | 1,370 | 1,380 | 52,700 |
| 2010/09/08 | 1,345 | 1,365 | 1,336 | 1,360 | 71,500 |
| 2010/09/07 | 1,330 | 1,344 | 1,329 | 1,335 | 74,200 |
| 2010/09/06 | 1,330 | 1,341 | 1,322 | 1,328 | 74,700 |
| 2010/09/03 | 1,326 | 1,346 | 1,322 | 1,328 | 84,700 |
| 2010/09/02 | 1,368 | 1,370 | 1,310 | 1,321 | 167,000 |
| 2010/09/01 | 1,430 | 1,440 | 1,351 | 1,360 | 200,300 |
| 2010/08/31 | 1,460 | 1,469 | 1,442 | 1,449 | 25,500 |
| 2010/08/30 | 1,490 | 1,490 | 1,470 | 1,473 | 16,400 |
| 2010/08/27 | 1,500 | 1,500 | 1,457 | 1,465 | 28,500 |
| 2010/08/26 | 1,495 | 1,501 | 1,489 | 1,501 | 40,600 |
| 2010/08/25 | 1,489 | 1,514 | 1,480 | 1,494 | 55,800 |
| 2010/08/24 | 1,465 | 1,522 | 1,451 | 1,490 | 129,200 |
| 2010/08/23 | 1,445 | 1,482 | 1,441 | 1,466 | 46,100 |
| 2010/08/20 | 1,440 | 1,445 | 1,440 | 1,441 | 16,100 |
| 2010/08/19 | 1,444 | 1,445 | 1,437 | 1,443 | 21,000 |
| 2010/08/18 | 1,444 | 1,445 | 1,433 | 1,441 | 15,600 |
| 2010/08/17 | 1,449 | 1,449 | 1,430 | 1,438 | 18,400 |
| 2010/08/16 | 1,475 | 1,475 | 1,430 | 1,444 | 43,500 |
| 2010/08/13 | 1,393 | 1,435 | 1,390 | 1,425 | 44,100 |
| 2010/08/12 | 1,374 | 1,393 | 1,370 | 1,393 | 34,700 |
| 2010/08/11 | 1,386 | 1,391 | 1,372 | 1,389 | 18,900 |
| 2010/08/10 | 1,394 | 1,401 | 1,385 | 1,390 | 20,800 |
| 2010/08/09 | 1,377 | 1,400 | 1,377 | 1,400 | 17,900 |
| 2010/08/06 | 1,386 | 1,394 | 1,375 | 1,384 | 10,200 |
| 2010/08/05 | 1,386 | 1,389 | 1,377 | 1,387 | 8,100 |
| 2010/08/04 | 1,387 | 1,387 | 1,370 | 1,382 | 19,300 |
| 2010/08/03 | 1,400 | 1,400 | 1,373 | 1,387 | 14,900 |
| 2010/08/02 | 1,391 | 1,399 | 1,372 | 1,373 | 22,300 |
| 2010/07/30 | 1,404 | 1,405 | 1,374 | 1,399 | 45,800 |
| 2010/07/29 | 1,405 | 1,415 | 1,401 | 1,404 | 23,200 |
| 2010/07/28 | 1,391 | 1,410 | 1,391 | 1,401 | 37,700 |
| 2010/07/27 | 1,400 | 1,400 | 1,372 | 1,381 | 26,400 |
| 2010/07/26 | 1,372 | 1,394 | 1,368 | 1,390 | 47,400 |
| 2010/07/23 | 1,360 | 1,372 | 1,354 | 1,361 | 31,600 |
| 2010/07/22 | 1,360 | 1,371 | 1,342 | 1,351 | 30,700 |
| 2010/07/21 | 1,377 | 1,385 | 1,351 | 1,361 | 35,200 |
| 2010/07/20 | 1,385 | 1,388 | 1,370 | 1,377 | 35,400 |
| 2010/07/16 | 1,390 | 1,399 | 1,389 | 1,398 | 15,400 |
| 2010/07/15 | 1,410 | 1,410 | 1,395 | 1,396 | 22,700 |
| 2010/07/14 | 1,415 | 1,415 | 1,399 | 1,403 | 41,800 |
| 2010/07/13 | 1,430 | 1,430 | 1,380 | 1,402 | 47,600 |
| 2010/07/12 | 1,440 | 1,444 | 1,430 | 1,431 | 28,100 |
| 2010/07/09 | 1,442 | 1,452 | 1,438 | 1,441 | 30,600 |
| 2010/07/08 | 1,440 | 1,457 | 1,440 | 1,441 | 38,000 |
| 2010/07/07 | 1,483 | 1,484 | 1,443 | 1,444 | 40,400 |
| 2010/07/06 | 1,498 | 1,506 | 1,481 | 1,496 | 32,300 |
| 2010/07/05 | 1,480 | 1,510 | 1,480 | 1,510 | 36,300 |
| 2010/07/02 | 1,460 | 1,476 | 1,453 | 1,475 | 17,900 |
| 2010/07/01 | 1,449 | 1,485 | 1,441 | 1,473 | 40,400 |
| 2010/06/30 | 1,440 | 1,453 | 1,432 | 1,449 | 46,000 |
| 2010/06/29 | 1,491 | 1,503 | 1,464 | 1,469 | 33,600 |
| 2010/06/28 | 1,500 | 1,530 | 1,488 | 1,496 | 69,100 |
| 2010/06/25 | 1,460 | 1,487 | 1,460 | 1,487 | 38,600 |
| 2010/06/24 | 1,520 | 1,520 | 1,455 | 1,462 | 91,000 |
| 2010/06/23 | 1,560 | 1,569 | 1,508 | 1,512 | 92,600 |
| 2010/06/22 | 1,576 | 1,593 | 1,566 | 1,592 | 74,100 |
| 2010/06/21 | 1,539 | 1,596 | 1,531 | 1,593 | 123,700 |
| 2010/06/18 | 1,503 | 1,527 | 1,503 | 1,520 | 25,800 |
| 2010/06/17 | 1,539 | 1,539 | 1,505 | 1,515 | 44,800 |
| 2010/06/16 | 1,550 | 1,550 | 1,514 | 1,516 | 50,900 |
| 2010/06/15 | 1,573 | 1,575 | 1,503 | 1,528 | 72,500 |
| 2010/06/14 | 1,460 | 1,556 | 1,456 | 1,545 | 143,500 |
| 2010/06/11 | 1,429 | 1,444 | 1,423 | 1,443 | 68,600 |
| 2010/06/10 | 1,409 | 1,423 | 1,400 | 1,421 | 36,400 |
| 2010/06/09 | 1,406 | 1,416 | 1,390 | 1,394 | 35,700 |
| 2010/06/08 | 1,385 | 1,423 | 1,385 | 1,409 | 41,300 |
| 2010/06/07 | 1,399 | 1,413 | 1,380 | 1,383 | 71,200 |
| 2010/06/04 | 1,443 | 1,449 | 1,415 | 1,422 | 69,200 |
| 2010/06/03 | 1,446 | 1,450 | 1,434 | 1,443 | 57,300 |
| 2010/06/02 | 1,445 | 1,462 | 1,428 | 1,443 | 74,900 |
| 2010/06/01 | 1,456 | 1,469 | 1,421 | 1,423 | 110,100 |
| 2010/05/31 | 1,444 | 1,469 | 1,440 | 1,449 | 64,400 |
| 2010/05/28 | 1,478 | 1,489 | 1,432 | 1,444 | 131,900 |
| 2010/05/27 | 1,416 | 1,423 | 1,392 | 1,408 | 62,100 |
| 2010/05/26 | 1,380 | 1,417 | 1,380 | 1,415 | 69,500 |
| 2010/05/25 | 1,435 | 1,435 | 1,381 | 1,388 | 73,800 |
| 2010/05/24 | 1,386 | 1,443 | 1,386 | 1,437 | 72,400 |
| 2010/05/21 | 1,435 | 1,435 | 1,380 | 1,399 | 120,800 |
| 2010/05/20 | 1,479 | 1,481 | 1,455 | 1,465 | 80,600 |
| 2010/05/19 | 1,395 | 1,479 | 1,390 | 1,479 | 150,800 |
| 2010/05/18 | 1,385 | 1,428 | 1,385 | 1,401 | 94,100 |
| 2010/05/17 | 1,475 | 1,475 | 1,367 | 1,380 | 188,200 |
| 2010/05/14 | 1,504 | 1,505 | 1,482 | 1,495 | 91,500 |
| 2010/05/13 | 1,531 | 1,536 | 1,511 | 1,515 | 83,100 |
| 2010/05/12 | 1,552 | 1,554 | 1,476 | 1,492 | 113,000 |
| 2010/05/11 | 1,560 | 1,580 | 1,548 | 1,551 | 120,200 |
| 2010/05/10 | 1,540 | 1,565 | 1,532 | 1,552 | 47,500 |
| 2010/05/07 | 1,600 | 1,601 | 1,506 | 1,546 | 191,200 |
| 2010/05/06 | 1,618 | 1,675 | 1,611 | 1,648 | 96,900 |
| 2010/04/30 | 1,633 | 1,673 | 1,632 | 1,668 | 92,800 |
| 2010/04/28 | 1,673 | 1,673 | 1,626 | 1,636 | 101,600 |
| 2010/04/27 | 1,643 | 1,687 | 1,620 | 1,675 | 90,900 |
| 2010/04/27 | 1 -> 200.00 分割 | ||||
| 2010/04/26 | 336,500 | 338,000 | 335,500 | 336,500 | 794 |
| 2010/04/23 | 334,500 | 336,500 | 332,500 | 335,000 | 634 |
| 2010/04/22 | 330,500 | 335,000 | 328,500 | 334,000 | 570 |
| 2010/04/21 | 324,000 | 331,000 | 324,000 | 330,000 | 619 |
| 2010/04/20 | 327,000 | 327,500 | 323,500 | 324,500 | 399 |
| 2010/04/19 | 327,500 | 328,000 | 323,500 | 325,000 | 492 |
| 2010/04/16 | 329,500 | 330,000 | 327,000 | 327,500 | 336 |
| 2010/04/15 | 331,000 | 331,500 | 328,500 | 329,000 | 745 |
| 2010/04/14 | 333,000 | 333,500 | 331,000 | 331,500 | 356 |
| 2010/04/13 | 334,500 | 334,500 | 330,500 | 333,000 | 430 |
| 2010/04/12 | 335,000 | 337,000 | 332,500 | 333,000 | 505 |
| 2010/04/09 | 329,500 | 336,000 | 328,500 | 334,500 | 693 |
| 2010/04/08 | 328,500 | 329,500 | 326,000 | 327,500 | 462 |
| 2010/04/07 | 325,500 | 329,000 | 323,000 | 328,500 | 742 |
| 2010/04/06 | 330,500 | 331,500 | 321,000 | 322,000 | 862 |
| 2010/04/05 | 338,000 | 338,000 | 326,000 | 330,500 | 983 |
| 2010/04/02 | 338,000 | 339,500 | 334,000 | 337,000 | 473 |
| 2010/04/01 | 335,500 | 340,000 | 335,000 | 340,000 | 555 |
| 2010/03/31 | 336,000 | 337,000 | 334,500 | 335,000 | 426 |
| 2010/03/30 | 337,000 | 340,500 | 331,000 | 334,000 | 700 |
| 2010/03/29 | 317,000 | 337,000 | 315,500 | 335,500 | 1,491 |
| 2010/03/26 | 312,000 | 316,000 | 302,500 | 311,000 | 968 |
| 2010/03/25 | 318,000 | 318,000 | 307,000 | 307,000 | 732 |
| 2010/03/24 | 321,000 | 322,000 | 311,500 | 317,000 | 779 |
| 2010/03/23 | 339,500 | 343,000 | 316,000 | 324,000 | 1,704 |
| 2010/03/19 | 326,000 | 336,000 | 325,000 | 333,000 | 1,678 |
| 2010/03/18 | 309,500 | 321,500 | 306,000 | 321,000 | 1,409 |
| 2010/03/17 | 309,000 | 311,000 | 304,000 | 306,000 | 1,079 |
| 2010/03/16 | 312,000 | 314,000 | 302,500 | 307,000 | 1,722 |
| 2010/03/15 | 286,200 | 291,400 | 285,100 | 290,900 | 630 |
| 2010/03/12 | 282,000 | 286,200 | 279,900 | 285,800 | 615 |
| 2010/03/11 | 274,100 | 281,700 | 274,100 | 279,700 | 494 |
| 2010/03/10 | 277,000 | 279,300 | 273,300 | 273,300 | 547 |
| 2010/03/09 | 285,600 | 287,600 | 276,000 | 276,000 | 1,157 |
| 2010/03/08 | 285,600 | 290,000 | 285,500 | 286,100 | 1,229 |
| 2010/03/05 | 275,000 | 280,500 | 274,000 | 280,000 | 771 |
| 2010/03/04 | 273,800 | 274,500 | 272,000 | 273,000 | 200 |
| 2010/03/03 | 275,700 | 275,700 | 272,000 | 273,300 | 298 |
| 2010/03/02 | 279,000 | 279,000 | 273,500 | 275,700 | 282 |
| 2010/03/01 | 276,700 | 279,000 | 275,000 | 277,600 | 261 |
| 2010/02/26 | 273,500 | 276,900 | 270,900 | 276,700 | 264 |
| 2010/02/25 | 275,000 | 275,300 | 270,200 | 275,100 | 290 |
| 2010/02/24 | 281,000 | 282,200 | 274,100 | 275,300 | 533 |
| 2010/02/23 | 280,900 | 284,600 | 279,300 | 283,000 | 512 |
| 2010/02/22 | 281,000 | 282,000 | 276,200 | 280,000 | 627 |
| 2010/02/19 | 273,500 | 283,100 | 270,000 | 276,100 | 1,335 |
| 2010/02/18 | 261,900 | 262,400 | 260,500 | 261,400 | 202 |
| 2010/02/17 | 264,000 | 264,000 | 260,900 | 261,400 | 209 |
| 2010/02/16 | 262,200 | 263,700 | 262,100 | 262,400 | 140 |
| 2010/02/15 | 264,000 | 264,000 | 261,300 | 262,400 | 159 |
| 2010/02/12 | 260,500 | 262,600 | 260,100 | 262,100 | 142 |
| 2010/02/10 | 259,100 | 262,600 | 258,700 | 260,500 | 248 |
| 2010/02/09 | 260,500 | 262,700 | 255,000 | 260,500 | 432 |
| 2010/02/08 | 263,500 | 263,500 | 260,100 | 260,400 | 366 |
| 2010/02/05 | 268,000 | 268,000 | 263,000 | 263,600 | 582 |
| 2010/02/04 | 270,200 | 271,800 | 270,000 | 270,300 | 181 |
| 2010/02/03 | 269,100 | 272,400 | 269,000 | 271,100 | 250 |
| 2010/02/02 | 270,000 | 272,600 | 269,400 | 272,400 | 282 |
| 2010/02/01 | 272,400 | 272,500 | 267,000 | 271,300 | 204 |
| 2010/01/29 | 271,900 | 272,700 | 270,100 | 270,100 | 352 |
| 2010/01/28 | 267,500 | 270,600 | 266,200 | 269,700 | 351 |
| 2010/01/27 | 265,500 | 268,800 | 264,900 | 266,600 | 205 |
| 2010/01/26 | 269,000 | 271,300 | 265,600 | 266,000 | 265 |
| 2010/01/25 | 268,000 | 270,400 | 265,000 | 266,000 | 542 |
| 2010/01/22 | 273,000 | 273,000 | 268,000 | 272,000 | 433 |
| 2010/01/21 | 267,000 | 275,400 | 265,000 | 273,500 | 535 |
| 2010/01/20 | 273,100 | 275,500 | 267,100 | 268,500 | 520 |
| 2010/01/19 | 280,600 | 282,000 | 272,200 | 273,100 | 696 |
| 2010/01/18 | 272,000 | 281,400 | 270,200 | 280,500 | 1,144 |
| 2010/01/15 | 267,000 | 271,700 | 266,800 | 270,000 | 917 |
| 2010/01/14 | 263,000 | 265,900 | 262,000 | 263,800 | 903 |
| 2010/01/13 | 257,000 | 261,900 | 256,000 | 261,700 | 978 |
| 2010/01/12 | 252,400 | 257,000 | 252,400 | 255,900 | 637 |
| 2010/01/08 | 259,100 | 260,900 | 251,300 | 252,400 | 1,105 |
| 2010/01/07 | 261,700 | 261,700 | 256,900 | 259,100 | 717 |
| 2010/01/06 | 251,600 | 258,000 | 249,800 | 256,700 | 867 |
| 2010/01/05 | 248,200 | 251,500 | 245,600 | 250,000 | 470 |
| 2010/01/04 | 248,900 | 249,100 | 242,800 | 246,100 | 339 |