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 |
---|---|---|---|---|---|
2016/12/30 | 4,885 | 4,930 | 4,865 | 4,915 | 71,400 |
2016/12/29 | 4,925 | 4,950 | 4,850 | 4,875 | 117,800 |
2016/12/28 | 4,925 | 4,950 | 4,920 | 4,925 | 86,700 |
2016/12/27 | 4,870 | 4,920 | 4,860 | 4,910 | 98,500 |
2016/12/26 | 4,850 | 4,870 | 4,825 | 4,865 | 76,300 |
2016/12/22 | 4,815 | 4,875 | 4,795 | 4,860 | 111,800 |
2016/12/21 | 4,820 | 4,835 | 4,800 | 4,815 | 110,600 |
2016/12/20 | 4,780 | 4,825 | 4,765 | 4,820 | 109,900 |
2016/12/19 | 4,810 | 4,810 | 4,755 | 4,765 | 129,300 |
2016/12/16 | 4,880 | 4,895 | 4,805 | 4,810 | 172,300 |
2016/12/15 | 5,000 | 5,000 | 4,880 | 4,895 | 167,700 |
2016/12/14 | 5,030 | 5,090 | 4,970 | 5,010 | 141,000 |
2016/12/13 | 4,835 | 5,030 | 4,835 | 5,030 | 305,000 |
2016/12/12 | 4,755 | 4,800 | 4,720 | 4,780 | 111,000 |
2016/12/09 | 4,700 | 4,750 | 4,685 | 4,750 | 83,400 |
2016/12/08 | 4,740 | 4,740 | 4,685 | 4,730 | 90,900 |
2016/12/07 | 4,755 | 4,765 | 4,705 | 4,720 | 61,600 |
2016/12/06 | 4,725 | 4,745 | 4,695 | 4,730 | 100,200 |
2016/12/05 | 4,820 | 4,840 | 4,730 | 4,740 | 107,500 |
2016/12/02 | 4,935 | 4,935 | 4,805 | 4,820 | 83,000 |
2016/12/01 | 4,920 | 4,950 | 4,885 | 4,920 | 83,500 |
2016/11/30 | 4,885 | 4,920 | 4,865 | 4,900 | 62,000 |
2016/11/29 | 4,890 | 4,900 | 4,865 | 4,900 | 52,900 |
2016/11/28 | 4,825 | 4,900 | 4,795 | 4,895 | 123,700 |
2016/11/25 | 4,855 | 4,860 | 4,795 | 4,820 | 129,800 |
2016/11/24 | 4,870 | 4,875 | 4,810 | 4,835 | 128,400 |
2016/11/22 | 4,860 | 4,875 | 4,805 | 4,870 | 118,000 |
2016/11/21 | 4,840 | 4,865 | 4,820 | 4,850 | 84,000 |
2016/11/18 | 4,900 | 4,905 | 4,830 | 4,885 | 72,800 |
2016/11/17 | 4,880 | 4,965 | 4,880 | 4,930 | 58,400 |
2016/11/16 | 4,840 | 4,895 | 4,825 | 4,890 | 67,400 |
2016/11/15 | 4,920 | 4,920 | 4,780 | 4,835 | 113,800 |
2016/11/14 | 4,900 | 4,935 | 4,840 | 4,880 | 106,100 |
2016/11/11 | 5,040 | 5,040 | 4,865 | 4,880 | 135,400 |
2016/11/10 | 5,090 | 5,100 | 5,010 | 5,050 | 68,100 |
2016/11/09 | 5,090 | 5,110 | 4,800 | 4,915 | 159,600 |
2016/11/08 | 5,060 | 5,090 | 5,040 | 5,080 | 39,800 |
2016/11/07 | 5,090 | 5,110 | 5,030 | 5,050 | 50,700 |
2016/11/04 | 5,010 | 5,090 | 4,985 | 5,060 | 77,300 |
2016/11/02 | 5,150 | 5,150 | 5,030 | 5,070 | 126,600 |
2016/11/01 | 5,300 | 5,300 | 5,210 | 5,250 | 66,100 |
2016/10/31 | 5,270 | 5,350 | 5,240 | 5,290 | 106,600 |
2016/10/28 | 5,200 | 5,280 | 5,120 | 5,270 | 147,600 |
2016/10/27 | 5,150 | 5,300 | 5,130 | 5,200 | 167,400 |
2016/10/26 | 5,020 | 5,210 | 4,995 | 5,190 | 363,100 |
2016/10/25 | 4,910 | 4,940 | 4,890 | 4,940 | 52,800 |
2016/10/24 | 4,875 | 4,915 | 4,860 | 4,910 | 46,200 |
2016/10/21 | 4,960 | 4,960 | 4,870 | 4,900 | 91,400 |
2016/10/20 | 5,000 | 5,000 | 4,930 | 4,945 | 80,100 |
2016/10/19 | 4,975 | 5,040 | 4,950 | 5,000 | 109,400 |
2016/10/18 | 4,910 | 4,960 | 4,875 | 4,960 | 85,800 |
2016/10/17 | 4,900 | 4,905 | 4,860 | 4,890 | 66,500 |
2016/10/14 | 4,945 | 4,975 | 4,870 | 4,890 | 97,200 |
2016/10/13 | 4,890 | 4,950 | 4,865 | 4,950 | 83,800 |
2016/10/12 | 4,935 | 4,950 | 4,885 | 4,895 | 167,000 |
2016/10/11 | 4,815 | 4,920 | 4,810 | 4,915 | 141,900 |
2016/10/07 | 4,760 | 4,815 | 4,755 | 4,815 | 92,600 |
2016/10/06 | 4,790 | 4,795 | 4,700 | 4,750 | 129,800 |
2016/10/05 | 4,860 | 4,875 | 4,775 | 4,790 | 159,200 |
2016/10/04 | 4,830 | 4,915 | 4,785 | 4,885 | 122,000 |
2016/10/03 | 4,920 | 4,950 | 4,835 | 4,855 | 119,500 |
2016/09/30 | 4,845 | 4,925 | 4,835 | 4,920 | 185,300 |
2016/09/29 | 4,775 | 4,850 | 4,735 | 4,845 | 128,900 |
2016/09/28 | 4,770 | 4,790 | 4,725 | 4,765 | 95,700 |
2016/09/27 | 4,735 | 4,765 | 4,665 | 4,765 | 104,400 |
2016/09/26 | 4,805 | 4,820 | 4,725 | 4,730 | 113,200 |
2016/09/23 | 4,785 | 4,810 | 4,735 | 4,810 | 125,700 |
2016/09/21 | 4,670 | 4,770 | 4,660 | 4,770 | 108,000 |
2016/09/20 | 4,680 | 4,710 | 4,615 | 4,690 | 109,400 |
2016/09/16 | 4,605 | 4,640 | 4,570 | 4,640 | 85,500 |
2016/09/15 | 4,615 | 4,625 | 4,600 | 4,605 | 64,200 |
2016/09/14 | 4,665 | 4,690 | 4,615 | 4,620 | 89,300 |
2016/09/13 | 4,690 | 4,700 | 4,655 | 4,665 | 81,700 |
2016/09/12 | 4,640 | 4,660 | 4,610 | 4,645 | 145,200 |
2016/09/09 | 4,795 | 4,795 | 4,660 | 4,680 | 312,700 |
2016/09/08 | 4,875 | 4,920 | 4,805 | 4,820 | 251,800 |
2016/09/07 | 4,805 | 4,960 | 4,655 | 4,875 | 665,900 |
2016/09/06 | 5,150 | 5,350 | 5,150 | 5,320 | 116,000 |
2016/09/05 | 5,130 | 5,170 | 5,080 | 5,120 | 66,900 |
2016/09/02 | 4,995 | 5,070 | 4,990 | 5,070 | 70,000 |
2016/09/01 | 5,080 | 5,080 | 4,990 | 4,990 | 90,600 |
2016/08/31 | 5,050 | 5,090 | 4,985 | 5,060 | 80,200 |
2016/08/30 | 5,120 | 5,170 | 5,040 | 5,090 | 48,400 |
2016/08/29 | 5,270 | 5,270 | 5,050 | 5,080 | 110,500 |
2016/08/26 | 5,250 | 5,330 | 5,200 | 5,290 | 53,300 |
2016/08/25 | 5,380 | 5,430 | 5,250 | 5,280 | 54,100 |
2016/08/24 | 5,450 | 5,450 | 5,340 | 5,390 | 46,700 |
2016/08/23 | 5,400 | 5,580 | 5,380 | 5,450 | 102,300 |
2016/08/22 | 5,260 | 5,370 | 5,250 | 5,320 | 52,900 |
2016/08/19 | 5,220 | 5,230 | 5,090 | 5,170 | 50,800 |
2016/08/18 | 5,300 | 5,360 | 5,140 | 5,210 | 107,300 |
2016/08/17 | 5,410 | 5,420 | 5,280 | 5,330 | 55,500 |
2016/08/16 | 5,500 | 5,500 | 5,350 | 5,380 | 76,800 |
2016/08/15 | 5,410 | 5,530 | 5,370 | 5,490 | 100,200 |
2016/08/12 | 5,200 | 5,320 | 5,150 | 5,310 | 76,500 |
2016/08/10 | 5,180 | 5,290 | 5,150 | 5,240 | 52,600 |
2016/08/09 | 5,020 | 5,240 | 5,020 | 5,220 | 77,700 |
2016/08/08 | 5,170 | 5,200 | 5,010 | 5,090 | 100,000 |
2016/08/05 | 5,350 | 5,410 | 5,150 | 5,250 | 92,200 |
2016/08/04 | 5,620 | 5,620 | 5,250 | 5,310 | 181,900 |
2016/08/03 | 5,580 | 5,740 | 5,560 | 5,570 | 153,200 |
2016/08/02 | 5,440 | 5,580 | 5,410 | 5,530 | 86,800 |
2016/08/01 | 5,390 | 5,510 | 5,310 | 5,440 | 101,000 |
2016/07/29 | 5,420 | 5,440 | 5,310 | 5,430 | 65,100 |
2016/07/28 | 5,400 | 5,410 | 5,320 | 5,380 | 166,800 |
2016/07/27 | 5,590 | 5,590 | 5,410 | 5,440 | 86,100 |
2016/07/26 | 5,500 | 5,600 | 5,500 | 5,560 | 59,500 |
2016/07/25 | 5,520 | 5,600 | 5,470 | 5,480 | 63,100 |
2016/07/22 | 5,570 | 5,650 | 5,470 | 5,530 | 71,600 |
2016/07/21 | 5,820 | 5,850 | 5,540 | 5,560 | 121,500 |
2016/07/20 | 5,680 | 5,830 | 5,670 | 5,820 | 74,000 |
2016/07/19 | 5,700 | 5,790 | 5,560 | 5,780 | 145,800 |
2016/07/15 | 6,080 | 6,080 | 5,620 | 5,660 | 193,400 |
2016/07/14 | 5,860 | 6,130 | 5,860 | 6,030 | 111,500 |
2016/07/13 | 6,090 | 6,090 | 5,830 | 5,860 | 118,500 |
2016/07/12 | 6,200 | 6,200 | 5,990 | 6,040 | 94,600 |
2016/07/11 | 6,070 | 6,160 | 6,050 | 6,070 | 76,500 |
2016/07/08 | 6,120 | 6,160 | 5,980 | 6,000 | 80,600 |
2016/07/07 | 6,170 | 6,270 | 6,060 | 6,100 | 105,900 |
2016/07/06 | 6,150 | 6,250 | 6,100 | 6,240 | 97,800 |
2016/07/05 | 6,380 | 6,420 | 6,130 | 6,220 | 114,500 |
2016/07/04 | 6,280 | 6,430 | 6,270 | 6,410 | 121,600 |
2016/07/01 | 6,010 | 6,310 | 6,010 | 6,250 | 114,500 |
2016/06/30 | 6,110 | 6,130 | 6,020 | 6,020 | 75,600 |
2016/06/29 | 6,240 | 6,250 | 6,020 | 6,100 | 86,500 |
2016/06/28 | 5,890 | 6,270 | 5,890 | 6,200 | 227,400 |
2016/06/27 | 5,600 | 5,970 | 5,600 | 5,950 | 137,300 |
2016/06/24 | 5,850 | 5,850 | 5,550 | 5,600 | 136,500 |
2016/06/23 | 5,830 | 5,870 | 5,710 | 5,760 | 94,100 |
2016/06/22 | 5,940 | 5,950 | 5,820 | 5,870 | 71,900 |
2016/06/21 | 5,740 | 5,960 | 5,730 | 5,910 | 119,900 |
2016/06/20 | 5,820 | 5,940 | 5,740 | 5,790 | 137,100 |
2016/06/17 | 5,980 | 6,100 | 5,740 | 5,790 | 215,200 |
2016/06/16 | 6,080 | 6,180 | 6,000 | 6,010 | 161,300 |
2016/06/15 | 6,070 | 6,160 | 5,860 | 6,020 | 253,800 |
2016/06/14 | 5,850 | 6,120 | 5,850 | 6,040 | 373,900 |
2016/06/13 | 5,710 | 5,890 | 5,690 | 5,830 | 233,100 |
2016/06/10 | 5,450 | 5,760 | 5,420 | 5,740 | 294,200 |
2016/06/09 | 5,290 | 5,530 | 5,260 | 5,400 | 198,300 |
2016/06/08 | 5,300 | 5,300 | 5,250 | 5,270 | 52,300 |
2016/06/07 | 5,300 | 5,340 | 5,190 | 5,240 | 151,400 |
2016/06/06 | 5,220 | 5,320 | 5,200 | 5,300 | 107,200 |
2016/06/03 | 5,220 | 5,290 | 5,200 | 5,290 | 95,100 |
2016/06/02 | 5,210 | 5,260 | 5,140 | 5,200 | 79,700 |
2016/06/01 | 5,200 | 5,280 | 5,200 | 5,240 | 90,800 |
2016/05/31 | 5,110 | 5,230 | 5,090 | 5,220 | 139,300 |
2016/05/30 | 5,040 | 5,110 | 5,020 | 5,090 | 89,800 |
2016/05/27 | 5,000 | 5,040 | 4,965 | 5,030 | 67,500 |
2016/05/26 | 4,960 | 5,020 | 4,955 | 4,995 | 95,200 |
2016/05/25 | 5,020 | 5,020 | 4,945 | 4,955 | 79,100 |
2016/05/24 | 4,910 | 5,000 | 4,905 | 5,000 | 120,100 |
2016/05/23 | 4,960 | 4,960 | 4,880 | 4,910 | 56,600 |
2016/05/20 | 4,895 | 4,985 | 4,885 | 4,960 | 118,000 |
2016/05/19 | 4,860 | 4,900 | 4,850 | 4,895 | 57,000 |
2016/05/18 | 4,885 | 4,885 | 4,815 | 4,855 | 69,900 |
2016/05/17 | 4,810 | 4,895 | 4,800 | 4,895 | 95,600 |
2016/05/16 | 4,820 | 4,875 | 4,780 | 4,800 | 77,200 |
2016/05/13 | 4,800 | 4,810 | 4,755 | 4,785 | 46,100 |
2016/05/12 | 4,770 | 4,800 | 4,730 | 4,800 | 46,700 |
2016/05/11 | 4,865 | 4,865 | 4,770 | 4,800 | 82,200 |
2016/05/10 | 4,730 | 4,825 | 4,715 | 4,815 | 114,100 |
2016/05/09 | 4,715 | 4,745 | 4,680 | 4,730 | 93,500 |
2016/05/06 | 4,570 | 4,660 | 4,555 | 4,645 | 102,000 |
2016/05/02 | 4,600 | 4,600 | 4,530 | 4,535 | 97,100 |
2016/04/28 | 4,740 | 4,780 | 4,670 | 4,685 | 130,500 |
2016/04/27 | 4,730 | 4,805 | 4,700 | 4,715 | 139,500 |
2016/04/26 | 4,840 | 4,895 | 4,715 | 4,740 | 703,900 |
2016/04/25 | 4,990 | 4,995 | 4,905 | 4,910 | 597,600 |
2016/04/22 | 4,980 | 5,010 | 4,925 | 4,975 | 207,000 |
2016/04/21 | 4,965 | 5,000 | 4,950 | 4,995 | 198,600 |
2016/04/20 | 5,020 | 5,040 | 4,895 | 4,925 | 431,700 |
2016/04/19 | 5,020 | 5,030 | 4,965 | 5,020 | 357,500 |
2016/04/18 | 5,000 | 5,050 | 4,990 | 5,020 | 234,100 |
2016/04/15 | 5,050 | 5,130 | 5,020 | 5,110 | 207,500 |
2016/04/14 | 5,140 | 5,150 | 5,080 | 5,130 | 174,600 |
2016/04/13 | 5,210 | 5,260 | 5,120 | 5,170 | 138,400 |
2016/04/12 | 5,040 | 5,190 | 5,030 | 5,170 | 149,500 |
2016/04/11 | 5,050 | 5,130 | 5,000 | 5,030 | 166,300 |
2016/04/08 | 5,000 | 5,080 | 4,925 | 5,050 | 218,400 |
2016/04/07 | 5,180 | 5,210 | 5,020 | 5,080 | 171,000 |
2016/04/06 | 5,260 | 5,300 | 5,140 | 5,180 | 148,200 |
2016/04/05 | 5,350 | 5,380 | 5,250 | 5,330 | 141,900 |
2016/04/04 | 5,290 | 5,400 | 5,280 | 5,350 | 160,400 |
2016/04/01 | 5,410 | 5,410 | 5,230 | 5,290 | 215,700 |
2016/03/31 | 5,570 | 5,610 | 5,440 | 5,440 | 117,600 |
2016/03/30 | 5,500 | 5,640 | 5,480 | 5,560 | 147,600 |
2016/03/29 | 5,370 | 5,540 | 5,360 | 5,530 | 192,400 |
2016/03/28 | 5,330 | 5,360 | 5,280 | 5,360 | 65,600 |
2016/03/25 | 5,430 | 5,440 | 5,200 | 5,280 | 113,500 |
2016/03/24 | 5,390 | 5,450 | 5,340 | 5,410 | 68,700 |
2016/03/23 | 5,290 | 5,410 | 5,280 | 5,410 | 94,400 |
2016/03/22 | 5,250 | 5,300 | 5,170 | 5,290 | 108,100 |
2016/03/18 | 5,130 | 5,230 | 5,090 | 5,210 | 124,400 |
2016/03/17 | 5,160 | 5,200 | 5,090 | 5,130 | 65,700 |
2016/03/16 | 5,110 | 5,200 | 5,110 | 5,160 | 62,700 |
2016/03/15 | 5,140 | 5,180 | 5,100 | 5,140 | 77,900 |
2016/03/14 | 5,150 | 5,220 | 5,140 | 5,160 | 73,400 |
2016/03/11 | 5,090 | 5,160 | 5,050 | 5,120 | 79,000 |
2016/03/10 | 5,070 | 5,130 | 5,010 | 5,120 | 77,900 |
2016/03/09 | 5,080 | 5,080 | 5,030 | 5,040 | 109,000 |
2016/03/08 | 5,100 | 5,100 | 4,910 | 5,030 | 149,500 |
2016/03/07 | 5,160 | 5,180 | 4,960 | 4,990 | 183,500 |
2016/03/04 | 5,590 | 5,650 | 5,120 | 5,140 | 395,300 |
2016/03/03 | 5,300 | 5,550 | 5,300 | 5,540 | 169,900 |
2016/03/02 | 5,310 | 5,340 | 5,260 | 5,280 | 81,100 |
2016/03/01 | 5,240 | 5,300 | 5,190 | 5,280 | 80,600 |
2016/02/29 | 5,250 | 5,300 | 5,220 | 5,230 | 72,200 |
2016/02/26 | 5,180 | 5,250 | 5,110 | 5,190 | 76,900 |
2016/02/25 | 5,200 | 5,230 | 5,120 | 5,150 | 74,500 |
2016/02/24 | 5,000 | 5,200 | 4,950 | 5,150 | 84,900 |
2016/02/23 | 5,260 | 5,270 | 5,000 | 5,000 | 97,200 |
2016/02/22 | 5,180 | 5,360 | 5,120 | 5,200 | 120,100 |
2016/02/19 | 5,030 | 5,180 | 5,010 | 5,150 | 60,300 |
2016/02/18 | 5,160 | 5,160 | 5,040 | 5,080 | 57,700 |
2016/02/17 | 5,180 | 5,200 | 4,975 | 5,050 | 85,800 |
2016/02/16 | 4,925 | 5,200 | 4,925 | 5,130 | 134,500 |
2016/02/15 | 4,915 | 4,955 | 4,740 | 4,915 | 69,200 |
2016/02/12 | 4,660 | 4,740 | 4,525 | 4,655 | 127,700 |
2016/02/10 | 5,020 | 5,050 | 4,770 | 4,840 | 114,900 |
2016/02/09 | 5,080 | 5,150 | 4,970 | 5,020 | 94,600 |
2016/02/08 | 5,020 | 5,280 | 5,020 | 5,240 | 77,800 |
2016/02/05 | 5,110 | 5,160 | 5,030 | 5,070 | 65,600 |
2016/02/04 | 5,360 | 5,360 | 5,110 | 5,170 | 118,500 |
2016/02/03 | 5,350 | 5,440 | 5,200 | 5,440 | 179,300 |
2016/02/02 | 5,280 | 5,470 | 5,230 | 5,450 | 119,100 |
2016/02/01 | 5,100 | 5,330 | 5,090 | 5,330 | 134,900 |
2016/01/29 | 4,945 | 5,050 | 4,865 | 5,050 | 83,600 |
2016/01/28 | 4,935 | 4,970 | 4,845 | 4,935 | 77,100 |
2016/01/27 | 4,980 | 5,050 | 4,925 | 4,975 | 88,700 |
2016/01/26 | 4,840 | 4,950 | 4,795 | 4,910 | 95,200 |
2016/01/25 | 4,885 | 4,915 | 4,755 | 4,845 | 102,900 |
2016/01/22 | 4,600 | 4,865 | 4,560 | 4,855 | 103,400 |
2016/01/21 | 4,610 | 4,730 | 4,490 | 4,495 | 85,000 |
2016/01/20 | 4,795 | 4,855 | 4,675 | 4,680 | 106,300 |
2016/01/19 | 4,750 | 4,805 | 4,665 | 4,795 | 107,600 |
2016/01/18 | 4,650 | 4,755 | 4,620 | 4,735 | 81,100 |
2016/01/15 | 4,840 | 4,860 | 4,700 | 4,725 | 47,800 |
2016/01/14 | 4,790 | 4,790 | 4,680 | 4,760 | 85,800 |
2016/01/13 | 4,800 | 4,930 | 4,800 | 4,875 | 78,600 |
2016/01/12 | 4,870 | 4,970 | 4,705 | 4,730 | 122,300 |
2016/01/08 | 5,070 | 5,070 | 4,815 | 4,920 | 177,400 |
2016/01/07 | 4,955 | 5,140 | 4,950 | 5,070 | 173,900 |
2016/01/06 | 4,995 | 5,180 | 4,945 | 5,000 | 281,100 |
2016/01/05 | 4,770 | 5,020 | 4,725 | 5,010 | 247,600 |
2016/01/04 | 4,885 | 4,885 | 4,760 | 4,785 | 73,500 |