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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,584 | 1,592 | 1,577 | 1,589 | 72,100 |
| 2013/12/27 | 1,540 | 1,568 | 1,538 | 1,564 | 68,200 |
| 2013/12/26 | 1,511 | 1,533 | 1,508 | 1,530 | 66,600 |
| 2013/12/25 | 1,501 | 1,505 | 1,495 | 1,500 | 109,100 |
| 2013/12/24 | 1,508 | 1,518 | 1,501 | 1,501 | 100,200 |
| 2013/12/20 | 1,515 | 1,519 | 1,501 | 1,506 | 87,000 |
| 2013/12/19 | 1,538 | 1,545 | 1,513 | 1,519 | 90,600 |
| 2013/12/18 | 1,508 | 1,529 | 1,508 | 1,519 | 86,600 |
| 2013/12/17 | 1,523 | 1,532 | 1,501 | 1,507 | 106,100 |
| 2013/12/16 | 1,580 | 1,580 | 1,521 | 1,523 | 175,900 |
| 2013/12/13 | 1,600 | 1,606 | 1,550 | 1,580 | 264,100 |
| 2013/12/12 | 1,637 | 1,637 | 1,626 | 1,630 | 32,800 |
| 2013/12/11 | 1,630 | 1,640 | 1,620 | 1,632 | 58,800 |
| 2013/12/10 | 1,634 | 1,636 | 1,630 | 1,631 | 27,400 |
| 2013/12/09 | 1,633 | 1,636 | 1,628 | 1,633 | 28,700 |
| 2013/12/06 | 1,635 | 1,636 | 1,626 | 1,630 | 22,800 |
| 2013/12/05 | 1,640 | 1,640 | 1,625 | 1,626 | 32,200 |
| 2013/12/04 | 1,631 | 1,639 | 1,629 | 1,629 | 31,700 |
| 2013/12/03 | 1,640 | 1,648 | 1,630 | 1,630 | 32,400 |
| 2013/12/02 | 1,620 | 1,644 | 1,618 | 1,637 | 49,000 |
| 2013/11/29 | 1,628 | 1,630 | 1,618 | 1,618 | 37,900 |
| 2013/11/28 | 1,632 | 1,634 | 1,622 | 1,627 | 29,000 |
| 2013/11/27 | 1,638 | 1,639 | 1,625 | 1,626 | 14,200 |
| 2013/11/26 | 1,633 | 1,639 | 1,617 | 1,638 | 45,600 |
| 2013/11/25 | 1,627 | 1,639 | 1,627 | 1,636 | 32,500 |
| 2013/11/22 | 1,643 | 1,646 | 1,630 | 1,630 | 43,000 |
| 2013/11/21 | 1,620 | 1,644 | 1,620 | 1,640 | 43,900 |
| 2013/11/20 | 1,609 | 1,624 | 1,609 | 1,617 | 45,900 |
| 2013/11/19 | 1,605 | 1,612 | 1,605 | 1,608 | 15,700 |
| 2013/11/18 | 1,610 | 1,615 | 1,606 | 1,606 | 20,700 |
| 2013/11/15 | 1,604 | 1,611 | 1,597 | 1,604 | 32,500 |
| 2013/11/14 | 1,604 | 1,604 | 1,596 | 1,600 | 31,100 |
| 2013/11/13 | 1,605 | 1,605 | 1,590 | 1,591 | 29,700 |
| 2013/11/12 | 1,624 | 1,624 | 1,587 | 1,596 | 72,000 |
| 2013/11/11 | 1,621 | 1,633 | 1,618 | 1,626 | 40,200 |
| 2013/11/08 | 1,583 | 1,621 | 1,579 | 1,617 | 76,800 |
| 2013/11/07 | 1,588 | 1,588 | 1,580 | 1,583 | 15,300 |
| 2013/11/06 | 1,561 | 1,584 | 1,561 | 1,580 | 20,000 |
| 2013/11/05 | 1,583 | 1,591 | 1,559 | 1,561 | 55,300 |
| 2013/11/01 | 1,613 | 1,613 | 1,581 | 1,583 | 35,200 |
| 2013/10/31 | 1,606 | 1,609 | 1,590 | 1,592 | 48,700 |
| 2013/10/30 | 1,620 | 1,626 | 1,603 | 1,605 | 49,300 |
| 2013/10/29 | 1,634 | 1,635 | 1,620 | 1,620 | 41,200 |
| 2013/10/28 | 1,650 | 1,677 | 1,641 | 1,651 | 38,700 |
| 2013/10/25 | 1,645 | 1,646 | 1,632 | 1,641 | 21,300 |
| 2013/10/24 | 1,639 | 1,646 | 1,630 | 1,645 | 20,400 |
| 2013/10/23 | 1,664 | 1,668 | 1,636 | 1,637 | 45,700 |
| 2013/10/22 | 1,644 | 1,675 | 1,643 | 1,656 | 55,200 |
| 2013/10/21 | 1,643 | 1,644 | 1,637 | 1,640 | 18,100 |
| 2013/10/18 | 1,648 | 1,648 | 1,630 | 1,633 | 25,900 |
| 2013/10/17 | 1,640 | 1,649 | 1,631 | 1,640 | 22,900 |
| 2013/10/16 | 1,626 | 1,636 | 1,619 | 1,630 | 26,600 |
| 2013/10/15 | 1,620 | 1,639 | 1,615 | 1,631 | 32,600 |
| 2013/10/11 | 1,615 | 1,618 | 1,605 | 1,613 | 30,400 |
| 2013/10/10 | 1,589 | 1,613 | 1,589 | 1,605 | 24,600 |
| 2013/10/09 | 1,591 | 1,594 | 1,581 | 1,588 | 25,500 |
| 2013/10/08 | 1,615 | 1,615 | 1,586 | 1,597 | 50,000 |
| 2013/10/07 | 1,646 | 1,648 | 1,621 | 1,621 | 27,400 |
| 2013/10/04 | 1,649 | 1,660 | 1,638 | 1,643 | 24,700 |
| 2013/10/03 | 1,649 | 1,665 | 1,642 | 1,653 | 37,200 |
| 2013/10/02 | 1,662 | 1,664 | 1,633 | 1,636 | 27,300 |
| 2013/10/01 | 1,643 | 1,670 | 1,637 | 1,658 | 48,500 |
| 2013/09/30 | 1,633 | 1,643 | 1,624 | 1,633 | 21,800 |
| 2013/09/27 | 1,627 | 1,637 | 1,627 | 1,633 | 15,000 |
| 2013/09/26 | 1,628 | 1,630 | 1,622 | 1,628 | 14,500 |
| 2013/09/25 | 1,625 | 1,630 | 1,622 | 1,625 | 13,200 |
| 2013/09/24 | 1,631 | 1,633 | 1,622 | 1,622 | 30,500 |
| 2013/09/20 | 1,650 | 1,652 | 1,628 | 1,632 | 42,200 |
| 2013/09/19 | 1,639 | 1,650 | 1,631 | 1,650 | 26,400 |
| 2013/09/18 | 1,635 | 1,646 | 1,632 | 1,643 | 21,000 |
| 2013/09/17 | 1,655 | 1,655 | 1,622 | 1,625 | 26,400 |
| 2013/09/13 | 1,641 | 1,652 | 1,632 | 1,646 | 30,400 |
| 2013/09/12 | 1,653 | 1,660 | 1,646 | 1,648 | 16,100 |
| 2013/09/11 | 1,664 | 1,669 | 1,650 | 1,653 | 28,700 |
| 2013/09/10 | 1,625 | 1,655 | 1,625 | 1,654 | 51,500 |
| 2013/09/09 | 1,610 | 1,625 | 1,602 | 1,621 | 44,200 |
| 2013/09/06 | 1,628 | 1,628 | 1,581 | 1,598 | 45,500 |
| 2013/09/05 | 1,620 | 1,621 | 1,570 | 1,592 | 136,700 |
| 2013/09/04 | 1,646 | 1,665 | 1,634 | 1,660 | 53,800 |
| 2013/09/03 | 1,627 | 1,639 | 1,612 | 1,630 | 19,000 |
| 2013/09/02 | 1,605 | 1,618 | 1,590 | 1,616 | 13,500 |
| 2013/08/30 | 1,631 | 1,631 | 1,594 | 1,597 | 25,300 |
| 2013/08/29 | 1,610 | 1,630 | 1,604 | 1,629 | 11,500 |
| 2013/08/28 | 1,630 | 1,632 | 1,611 | 1,620 | 26,700 |
| 2013/08/27 | 1,665 | 1,665 | 1,638 | 1,640 | 18,600 |
| 2013/08/26 | 1,658 | 1,661 | 1,642 | 1,653 | 17,200 |
| 2013/08/23 | 1,675 | 1,678 | 1,646 | 1,658 | 22,800 |
| 2013/08/22 | 1,642 | 1,675 | 1,641 | 1,664 | 16,300 |
| 2013/08/21 | 1,642 | 1,667 | 1,640 | 1,653 | 30,100 |
| 2013/08/20 | 1,654 | 1,670 | 1,647 | 1,647 | 26,600 |
| 2013/08/19 | 1,658 | 1,667 | 1,650 | 1,662 | 11,600 |
| 2013/08/16 | 1,650 | 1,675 | 1,650 | 1,663 | 13,100 |
| 2013/08/15 | 1,669 | 1,679 | 1,643 | 1,670 | 33,900 |
| 2013/08/14 | 1,657 | 1,672 | 1,643 | 1,660 | 21,400 |
| 2013/08/13 | 1,622 | 1,657 | 1,621 | 1,656 | 24,100 |
| 2013/08/12 | 1,650 | 1,664 | 1,623 | 1,623 | 22,200 |
| 2013/08/09 | 1,665 | 1,670 | 1,650 | 1,658 | 42,300 |
| 2013/08/08 | 1,686 | 1,696 | 1,663 | 1,666 | 53,700 |
| 2013/08/07 | 1,722 | 1,722 | 1,686 | 1,690 | 37,000 |
| 2013/08/06 | 1,676 | 1,749 | 1,676 | 1,749 | 107,400 |
| 2013/08/05 | 1,720 | 1,720 | 1,674 | 1,681 | 47,500 |
| 2013/08/02 | 1,699 | 1,717 | 1,671 | 1,717 | 31,600 |
| 2013/08/01 | 1,684 | 1,695 | 1,659 | 1,693 | 30,600 |
| 2013/07/31 | 1,690 | 1,690 | 1,668 | 1,670 | 22,400 |
| 2013/07/30 | 1,650 | 1,701 | 1,650 | 1,701 | 25,400 |
| 2013/07/29 | 1,687 | 1,713 | 1,641 | 1,649 | 56,300 |
| 2013/07/26 | 1,725 | 1,725 | 1,685 | 1,687 | 56,700 |
| 2013/07/25 | 1,740 | 1,745 | 1,705 | 1,737 | 36,500 |
| 2013/07/24 | 1,729 | 1,742 | 1,729 | 1,739 | 39,200 |
| 2013/07/23 | 1,700 | 1,734 | 1,693 | 1,729 | 50,700 |
| 2013/07/22 | 1,697 | 1,707 | 1,692 | 1,703 | 29,500 |
| 2013/07/19 | 1,709 | 1,718 | 1,699 | 1,703 | 71,400 |
| 2013/07/18 | 1,722 | 1,733 | 1,698 | 1,703 | 82,400 |
| 2013/07/17 | 1,724 | 1,740 | 1,723 | 1,725 | 52,400 |
| 2013/07/16 | 1,740 | 1,742 | 1,727 | 1,737 | 26,100 |
| 2013/07/12 | 1,737 | 1,749 | 1,736 | 1,742 | 39,200 |
| 2013/07/11 | 1,741 | 1,747 | 1,731 | 1,742 | 37,500 |
| 2013/07/10 | 1,740 | 1,745 | 1,732 | 1,741 | 27,300 |
| 2013/07/09 | 1,737 | 1,745 | 1,725 | 1,745 | 53,400 |
| 2013/07/08 | 1,730 | 1,745 | 1,724 | 1,724 | 64,300 |
| 2013/07/05 | 1,744 | 1,744 | 1,719 | 1,728 | 27,000 |
| 2013/07/04 | 1,730 | 1,745 | 1,714 | 1,744 | 50,400 |
| 2013/07/03 | 1,730 | 1,740 | 1,728 | 1,740 | 78,200 |
| 2013/07/02 | 1,721 | 1,732 | 1,713 | 1,726 | 75,700 |
| 2013/07/01 | 1,715 | 1,738 | 1,706 | 1,728 | 66,500 |
| 2013/06/28 | 1,707 | 1,724 | 1,703 | 1,722 | 91,300 |
| 2013/06/27 | 1,642 | 1,726 | 1,642 | 1,702 | 126,000 |
| 2013/06/26 | 1,705 | 1,705 | 1,633 | 1,646 | 76,000 |
| 2013/06/25 | 1,668 | 1,710 | 1,656 | 1,704 | 163,400 |
| 2013/06/24 | 1,678 | 1,698 | 1,646 | 1,687 | 142,000 |
| 2013/06/21 | 1,560 | 1,678 | 1,538 | 1,678 | 355,900 |
| 2013/06/20 | 1,500 | 1,543 | 1,489 | 1,540 | 58,700 |
| 2013/06/19 | 1,525 | 1,533 | 1,491 | 1,521 | 40,700 |
| 2013/06/18 | 1,520 | 1,525 | 1,496 | 1,521 | 46,100 |
| 2013/06/17 | 1,455 | 1,507 | 1,455 | 1,502 | 52,000 |
| 2013/06/14 | 1,456 | 1,478 | 1,447 | 1,456 | 67,400 |
| 2013/06/13 | 1,438 | 1,463 | 1,421 | 1,449 | 52,100 |
| 2013/06/12 | 1,470 | 1,471 | 1,424 | 1,453 | 84,500 |
| 2013/06/11 | 1,495 | 1,517 | 1,467 | 1,472 | 96,300 |
| 2013/06/10 | 1,485 | 1,546 | 1,485 | 1,543 | 85,700 |
| 2013/06/07 | 1,465 | 1,487 | 1,420 | 1,456 | 74,300 |
| 2013/06/06 | 1,538 | 1,539 | 1,476 | 1,478 | 95,100 |
| 2013/06/05 | 1,513 | 1,613 | 1,512 | 1,538 | 109,200 |
| 2013/06/04 | 1,491 | 1,524 | 1,459 | 1,507 | 145,800 |
| 2013/06/03 | 1,515 | 1,590 | 1,500 | 1,525 | 162,500 |
| 2013/05/31 | 1,600 | 1,610 | 1,526 | 1,537 | 176,300 |
| 2013/05/30 | 1,529 | 1,529 | 1,487 | 1,495 | 68,100 |
| 2013/05/29 | 1,498 | 1,543 | 1,486 | 1,536 | 58,900 |
| 2013/05/28 | 1,498 | 1,515 | 1,481 | 1,483 | 54,700 |
| 2013/05/27 | 1,482 | 1,523 | 1,458 | 1,498 | 110,900 |
| 2013/05/24 | 1,544 | 1,544 | 1,455 | 1,481 | 142,600 |
| 2013/05/23 | 1,639 | 1,640 | 1,549 | 1,549 | 113,300 |
| 2013/05/22 | 1,640 | 1,645 | 1,625 | 1,639 | 57,100 |
| 2013/05/21 | 1,630 | 1,640 | 1,628 | 1,639 | 54,500 |
| 2013/05/20 | 1,645 | 1,648 | 1,625 | 1,633 | 48,900 |
| 2013/05/17 | 1,616 | 1,655 | 1,600 | 1,649 | 68,400 |
| 2013/05/16 | 1,663 | 1,670 | 1,588 | 1,621 | 118,600 |
| 2013/05/15 | 1,694 | 1,694 | 1,666 | 1,679 | 93,100 |
| 2013/05/14 | 1,680 | 1,698 | 1,678 | 1,695 | 78,300 |
| 2013/05/13 | 1,701 | 1,709 | 1,678 | 1,690 | 103,700 |
| 2013/05/10 | 1,702 | 1,710 | 1,686 | 1,702 | 93,600 |
| 2013/05/09 | 1,709 | 1,716 | 1,695 | 1,695 | 83,400 |
| 2013/05/08 | 1,710 | 1,717 | 1,702 | 1,707 | 82,500 |
| 2013/05/07 | 1,718 | 1,725 | 1,702 | 1,716 | 115,600 |
| 2013/05/02 | 1,696 | 1,719 | 1,696 | 1,713 | 70,600 |
| 2013/05/01 | 1,690 | 1,720 | 1,690 | 1,699 | 64,900 |
| 2013/04/30 | 1,654 | 1,728 | 1,652 | 1,719 | 175,400 |
| 2013/04/26 | 1,706 | 1,718 | 1,671 | 1,675 | 201,200 |
| 2013/04/25 | 1,705 | 1,730 | 1,694 | 1,721 | 477,500 |
| 2013/04/24 | 1,748 | 1,749 | 1,743 | 1,747 | 359,100 |
| 2013/04/23 | 1,740 | 1,748 | 1,738 | 1,745 | 200,000 |
| 2013/04/22 | 1,735 | 1,746 | 1,734 | 1,741 | 242,800 |
| 2013/04/19 | 1,739 | 1,742 | 1,730 | 1,734 | 133,000 |
| 2013/04/18 | 1,744 | 1,749 | 1,738 | 1,738 | 114,700 |
| 2013/04/17 | 1,735 | 1,745 | 1,732 | 1,744 | 104,200 |
| 2013/04/16 | 1,730 | 1,740 | 1,716 | 1,732 | 131,700 |
| 2013/04/15 | 1,734 | 1,740 | 1,732 | 1,737 | 99,800 |
| 2013/04/12 | 1,727 | 1,742 | 1,726 | 1,735 | 123,700 |
| 2013/04/11 | 1,740 | 1,744 | 1,731 | 1,739 | 102,900 |
| 2013/04/10 | 1,736 | 1,744 | 1,728 | 1,738 | 108,100 |
| 2013/04/09 | 1,740 | 1,744 | 1,727 | 1,736 | 166,000 |
| 2013/04/08 | 1,711 | 1,744 | 1,707 | 1,732 | 170,900 |
| 2013/04/05 | 1,736 | 1,745 | 1,700 | 1,706 | 214,000 |
| 2013/04/04 | 1,680 | 1,705 | 1,630 | 1,705 | 168,500 |
| 2013/04/03 | 1,660 | 1,704 | 1,660 | 1,682 | 119,900 |
| 2013/04/02 | 1,533 | 1,663 | 1,511 | 1,651 | 293,000 |
| 2013/04/01 | 1,705 | 1,713 | 1,612 | 1,613 | 258,200 |
| 2013/03/29 | 1,746 | 1,747 | 1,701 | 1,736 | 202,100 |
| 2013/03/28 | 1,745 | 1,777 | 1,706 | 1,736 | 265,900 |
| 2013/03/27 | 1,664 | 1,728 | 1,660 | 1,727 | 266,700 |
| 2013/03/26 | 1,620 | 1,641 | 1,610 | 1,637 | 207,800 |
| 2013/03/25 | 1,600 | 1,610 | 1,590 | 1,596 | 149,600 |
| 2013/03/22 | 1,570 | 1,595 | 1,569 | 1,574 | 129,000 |
| 2013/03/21 | 1,580 | 1,592 | 1,559 | 1,563 | 141,600 |
| 2013/03/19 | 1,525 | 1,570 | 1,525 | 1,565 | 102,500 |
| 2013/03/18 | 1,512 | 1,528 | 1,512 | 1,517 | 52,600 |
| 2013/03/15 | 1,480 | 1,525 | 1,480 | 1,511 | 82,700 |
| 2013/03/14 | 1,462 | 1,488 | 1,436 | 1,479 | 142,700 |
| 2013/03/13 | 1,520 | 1,528 | 1,392 | 1,467 | 217,800 |
| 2013/03/12 | 1,500 | 1,550 | 1,499 | 1,519 | 195,000 |
| 2013/03/11 | 1,450 | 1,499 | 1,446 | 1,496 | 213,600 |
| 2013/03/08 | 1,400 | 1,448 | 1,400 | 1,419 | 166,000 |
| 2013/03/07 | 1,370 | 1,399 | 1,370 | 1,397 | 86,300 |
| 2013/03/06 | 1,353 | 1,370 | 1,351 | 1,368 | 91,900 |
| 2013/03/05 | 1,350 | 1,354 | 1,340 | 1,345 | 76,100 |
| 2013/03/04 | 1,340 | 1,342 | 1,333 | 1,339 | 68,900 |
| 2013/03/01 | 1,295 | 1,313 | 1,294 | 1,313 | 53,000 |
| 2013/02/28 | 1,288 | 1,295 | 1,286 | 1,295 | 33,000 |
| 2013/02/27 | 1,290 | 1,297 | 1,281 | 1,281 | 57,400 |
| 2013/02/26 | 1,279 | 1,288 | 1,277 | 1,288 | 45,000 |
| 2013/02/25 | 1,285 | 1,287 | 1,280 | 1,282 | 36,700 |
| 2013/02/22 | 1,285 | 1,290 | 1,277 | 1,281 | 38,000 |
| 2013/02/21 | 1,290 | 1,291 | 1,282 | 1,287 | 42,000 |
| 2013/02/20 | 1,278 | 1,289 | 1,277 | 1,288 | 33,900 |
| 2013/02/19 | 1,277 | 1,283 | 1,269 | 1,278 | 40,400 |
| 2013/02/18 | 1,267 | 1,279 | 1,267 | 1,277 | 44,500 |
| 2013/02/15 | 1,269 | 1,276 | 1,245 | 1,259 | 77,100 |
| 2013/02/14 | 1,282 | 1,283 | 1,264 | 1,269 | 54,600 |
| 2013/02/13 | 1,295 | 1,297 | 1,284 | 1,286 | 43,100 |
| 2013/02/12 | 1,280 | 1,296 | 1,280 | 1,292 | 54,500 |
| 2013/02/08 | 1,290 | 1,291 | 1,271 | 1,274 | 49,400 |
| 2013/02/07 | 1,286 | 1,290 | 1,283 | 1,286 | 32,400 |
| 2013/02/06 | 1,282 | 1,289 | 1,281 | 1,285 | 36,300 |
| 2013/02/05 | 1,279 | 1,287 | 1,273 | 1,274 | 72,700 |
| 2013/02/04 | 1,279 | 1,284 | 1,276 | 1,276 | 51,400 |
| 2013/02/01 | 1,252 | 1,269 | 1,252 | 1,267 | 59,300 |
| 2013/01/31 | 1,253 | 1,260 | 1,247 | 1,248 | 48,700 |
| 2013/01/30 | 1,246 | 1,254 | 1,244 | 1,253 | 53,500 |
| 2013/01/29 | 1,230 | 1,241 | 1,221 | 1,239 | 62,600 |
| 2013/01/28 | 1,230 | 1,235 | 1,226 | 1,228 | 49,700 |
| 2013/01/25 | 1,216 | 1,225 | 1,214 | 1,225 | 54,000 |
| 2013/01/24 | 1,229 | 1,230 | 1,214 | 1,216 | 65,600 |
| 2013/01/23 | 1,230 | 1,236 | 1,228 | 1,232 | 47,900 |
| 2013/01/22 | 1,239 | 1,240 | 1,229 | 1,229 | 39,900 |
| 2013/01/21 | 1,239 | 1,239 | 1,230 | 1,239 | 34,500 |
| 2013/01/18 | 1,230 | 1,234 | 1,222 | 1,224 | 55,900 |
| 2013/01/17 | 1,232 | 1,239 | 1,225 | 1,229 | 46,700 |
| 2013/01/16 | 1,247 | 1,247 | 1,230 | 1,230 | 50,100 |
| 2013/01/15 | 1,260 | 1,263 | 1,246 | 1,247 | 57,000 |
| 2013/01/11 | 1,231 | 1,255 | 1,231 | 1,255 | 62,100 |
| 2013/01/10 | 1,236 | 1,236 | 1,212 | 1,225 | 75,700 |
| 2013/01/09 | 1,263 | 1,267 | 1,240 | 1,250 | 52,800 |
| 2013/01/08 | 1,270 | 1,273 | 1,255 | 1,267 | 68,800 |
| 2013/01/07 | 1,235 | 1,266 | 1,232 | 1,266 | 90,900 |
| 2013/01/04 | 1,211 | 1,226 | 1,207 | 1,224 | 72,100 |