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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,720 | 6,840 | 6,530 | 6,600 | 197,200 |
| 2017/12/28 | 6,470 | 6,560 | 6,460 | 6,460 | 62,500 |
| 2017/12/27 | 6,530 | 6,650 | 6,470 | 6,470 | 106,800 |
| 2017/12/26 | 6,420 | 6,570 | 6,410 | 6,490 | 178,100 |
| 2017/12/25 | 6,430 | 6,430 | 6,370 | 6,390 | 47,300 |
| 2017/12/22 | 6,410 | 6,430 | 6,330 | 6,410 | 89,200 |
| 2017/12/21 | 6,390 | 6,440 | 6,280 | 6,410 | 189,300 |
| 2017/12/20 | 6,260 | 6,410 | 6,220 | 6,400 | 158,800 |
| 2017/12/19 | 6,240 | 6,290 | 6,170 | 6,260 | 124,600 |
| 2017/12/18 | 6,290 | 6,440 | 6,270 | 6,300 | 242,000 |
| 2017/12/15 | 6,050 | 6,350 | 6,020 | 6,290 | 464,500 |
| 2017/12/14 | 5,690 | 6,140 | 5,690 | 6,100 | 843,500 |
| 2017/12/13 | 5,430 | 5,480 | 5,360 | 5,420 | 97,000 |
| 2017/12/12 | 5,480 | 5,540 | 5,420 | 5,470 | 115,200 |
| 2017/12/11 | 5,400 | 5,470 | 5,360 | 5,470 | 71,400 |
| 2017/12/08 | 5,340 | 5,410 | 5,340 | 5,390 | 123,500 |
| 2017/12/07 | 5,270 | 5,380 | 5,270 | 5,370 | 85,300 |
| 2017/12/06 | 5,310 | 5,340 | 5,260 | 5,260 | 69,900 |
| 2017/12/05 | 5,380 | 5,440 | 5,320 | 5,340 | 105,300 |
| 2017/12/04 | 5,270 | 5,430 | 5,260 | 5,340 | 186,500 |
| 2017/12/01 | 5,220 | 5,240 | 5,200 | 5,230 | 47,800 |
| 2017/11/30 | 5,210 | 5,250 | 5,180 | 5,240 | 75,200 |
| 2017/11/29 | 5,160 | 5,250 | 5,150 | 5,200 | 111,400 |
| 2017/11/28 | 5,150 | 5,150 | 5,090 | 5,140 | 45,500 |
| 2017/11/27 | 5,120 | 5,150 | 5,100 | 5,130 | 64,400 |
| 2017/11/24 | 5,080 | 5,120 | 5,050 | 5,110 | 59,900 |
| 2017/11/22 | 5,110 | 5,110 | 5,040 | 5,060 | 42,600 |
| 2017/11/21 | 5,090 | 5,100 | 5,050 | 5,090 | 34,700 |
| 2017/11/20 | 5,060 | 5,110 | 5,000 | 5,080 | 76,000 |
| 2017/11/17 | 5,120 | 5,120 | 5,050 | 5,060 | 78,000 |
| 2017/11/16 | 4,950 | 5,110 | 4,940 | 5,090 | 96,200 |
| 2017/11/15 | 5,030 | 5,030 | 4,935 | 4,945 | 100,700 |
| 2017/11/14 | 5,050 | 5,050 | 4,980 | 5,010 | 102,100 |
| 2017/11/13 | 5,060 | 5,070 | 5,010 | 5,010 | 63,800 |
| 2017/11/10 | 5,060 | 5,080 | 5,030 | 5,050 | 58,700 |
| 2017/11/09 | 5,040 | 5,100 | 5,030 | 5,060 | 86,900 |
| 2017/11/08 | 5,060 | 5,080 | 5,000 | 5,010 | 103,500 |
| 2017/11/07 | 5,030 | 5,060 | 5,000 | 5,050 | 59,000 |
| 2017/11/06 | 5,030 | 5,070 | 5,020 | 5,060 | 61,000 |
| 2017/11/02 | 5,090 | 5,100 | 5,020 | 5,020 | 120,400 |
| 2017/11/01 | 5,080 | 5,090 | 5,050 | 5,070 | 78,500 |
| 2017/10/31 | 5,080 | 5,100 | 5,050 | 5,080 | 64,800 |
| 2017/10/30 | 5,160 | 5,160 | 5,080 | 5,100 | 97,200 |
| 2017/10/27 | 5,110 | 5,160 | 5,090 | 5,150 | 79,400 |
| 2017/10/26 | 5,150 | 5,200 | 5,090 | 5,160 | 113,200 |
| 2017/10/25 | 5,230 | 5,230 | 5,160 | 5,170 | 134,100 |
| 2017/10/24 | 5,240 | 5,250 | 5,210 | 5,230 | 80,000 |
| 2017/10/23 | 5,240 | 5,280 | 5,240 | 5,260 | 53,400 |
| 2017/10/20 | 5,280 | 5,280 | 5,240 | 5,250 | 58,500 |
| 2017/10/19 | 5,310 | 5,350 | 5,240 | 5,280 | 137,700 |
| 2017/10/18 | 5,230 | 5,250 | 5,220 | 5,230 | 55,400 |
| 2017/10/17 | 5,250 | 5,260 | 5,180 | 5,220 | 62,500 |
| 2017/10/16 | 5,240 | 5,270 | 5,190 | 5,250 | 84,800 |
| 2017/10/13 | 5,290 | 5,300 | 5,210 | 5,230 | 121,200 |
| 2017/10/12 | 5,180 | 5,300 | 5,170 | 5,280 | 199,300 |
| 2017/10/11 | 5,120 | 5,170 | 5,110 | 5,140 | 96,600 |
| 2017/10/10 | 5,030 | 5,110 | 5,030 | 5,100 | 97,400 |
| 2017/10/06 | 5,060 | 5,090 | 5,030 | 5,030 | 111,800 |
| 2017/10/05 | 4,995 | 5,060 | 4,995 | 5,060 | 103,000 |
| 2017/10/04 | 4,995 | 5,030 | 4,980 | 4,995 | 93,600 |
| 2017/10/03 | 5,010 | 5,020 | 4,980 | 5,020 | 73,400 |
| 2017/10/02 | 5,000 | 5,010 | 4,960 | 4,980 | 122,200 |
| 2017/09/29 | 5,020 | 5,050 | 4,995 | 5,030 | 83,000 |
| 2017/09/28 | 4,965 | 5,010 | 4,940 | 5,010 | 82,700 |
| 2017/09/27 | 5,000 | 5,010 | 4,955 | 4,965 | 75,200 |
| 2017/09/26 | 5,030 | 5,030 | 4,970 | 4,990 | 113,800 |
| 2017/09/25 | 4,975 | 5,020 | 4,970 | 5,020 | 113,500 |
| 2017/09/22 | 4,975 | 4,985 | 4,935 | 4,950 | 130,000 |
| 2017/09/21 | 5,020 | 5,020 | 4,965 | 4,975 | 98,200 |
| 2017/09/20 | 5,040 | 5,040 | 4,975 | 4,995 | 140,700 |
| 2017/09/19 | 4,985 | 5,030 | 4,980 | 5,020 | 100,300 |
| 2017/09/15 | 4,955 | 4,975 | 4,940 | 4,965 | 120,800 |
| 2017/09/14 | 5,060 | 5,060 | 4,955 | 4,960 | 161,200 |
| 2017/09/13 | 5,020 | 5,080 | 4,990 | 5,040 | 203,500 |
| 2017/09/12 | 4,970 | 5,000 | 4,875 | 4,995 | 244,900 |
| 2017/09/11 | 5,070 | 5,080 | 4,940 | 4,965 | 421,500 |
| 2017/09/08 | 5,190 | 5,200 | 5,060 | 5,070 | 705,400 |
| 2017/09/07 | 5,740 | 5,880 | 5,710 | 5,790 | 109,400 |
| 2017/09/06 | 5,710 | 5,850 | 5,680 | 5,840 | 114,300 |
| 2017/09/05 | 5,970 | 5,970 | 5,750 | 5,840 | 77,300 |
| 2017/09/04 | 6,050 | 6,050 | 5,930 | 5,970 | 48,200 |
| 2017/09/01 | 6,020 | 6,070 | 6,020 | 6,050 | 37,600 |
| 2017/08/31 | 6,070 | 6,080 | 6,020 | 6,040 | 59,100 |
| 2017/08/30 | 5,980 | 6,130 | 5,970 | 6,070 | 170,000 |
| 2017/08/29 | 5,860 | 5,930 | 5,850 | 5,920 | 35,200 |
| 2017/08/28 | 5,840 | 5,920 | 5,840 | 5,910 | 53,500 |
| 2017/08/25 | 5,850 | 5,870 | 5,810 | 5,820 | 37,900 |
| 2017/08/24 | 5,900 | 5,970 | 5,850 | 5,850 | 81,500 |
| 2017/08/23 | 5,800 | 5,870 | 5,770 | 5,860 | 67,800 |
| 2017/08/22 | 5,690 | 5,820 | 5,680 | 5,790 | 115,000 |
| 2017/08/21 | 5,630 | 5,650 | 5,560 | 5,640 | 50,300 |
| 2017/08/18 | 5,660 | 5,660 | 5,560 | 5,630 | 78,000 |
| 2017/08/17 | 5,680 | 5,720 | 5,660 | 5,660 | 54,100 |
| 2017/08/16 | 5,740 | 5,740 | 5,670 | 5,680 | 35,600 |
| 2017/08/15 | 5,620 | 5,740 | 5,580 | 5,740 | 100,900 |
| 2017/08/14 | 5,590 | 5,620 | 5,510 | 5,600 | 67,300 |
| 2017/08/10 | 5,600 | 5,620 | 5,560 | 5,600 | 47,000 |
| 2017/08/09 | 5,620 | 5,620 | 5,550 | 5,600 | 53,400 |
| 2017/08/08 | 5,620 | 5,660 | 5,620 | 5,640 | 43,800 |
| 2017/08/07 | 5,600 | 5,640 | 5,560 | 5,620 | 60,400 |
| 2017/08/04 | 5,570 | 5,600 | 5,560 | 5,580 | 34,900 |
| 2017/08/03 | 5,510 | 5,600 | 5,510 | 5,580 | 56,400 |
| 2017/08/02 | 5,550 | 5,560 | 5,490 | 5,550 | 53,300 |
| 2017/08/01 | 5,560 | 5,560 | 5,510 | 5,550 | 40,000 |
| 2017/07/31 | 5,530 | 5,570 | 5,500 | 5,550 | 68,100 |
| 2017/07/28 | 5,530 | 5,580 | 5,490 | 5,580 | 186,200 |
| 2017/07/27 | 5,510 | 5,540 | 5,490 | 5,500 | 61,700 |
| 2017/07/26 | 5,500 | 5,540 | 5,480 | 5,510 | 66,700 |
| 2017/07/25 | 5,450 | 5,490 | 5,400 | 5,480 | 53,300 |
| 2017/07/24 | 5,450 | 5,480 | 5,420 | 5,460 | 59,600 |
| 2017/07/21 | 5,480 | 5,490 | 5,420 | 5,480 | 70,900 |
| 2017/07/20 | 5,430 | 5,500 | 5,430 | 5,480 | 83,700 |
| 2017/07/19 | 5,460 | 5,460 | 5,300 | 5,430 | 114,700 |
| 2017/07/18 | 5,420 | 5,490 | 5,400 | 5,460 | 124,100 |
| 2017/07/14 | 5,300 | 5,410 | 5,290 | 5,410 | 111,700 |
| 2017/07/13 | 5,280 | 5,320 | 5,270 | 5,320 | 71,900 |
| 2017/07/12 | 5,280 | 5,300 | 5,260 | 5,280 | 66,400 |
| 2017/07/11 | 5,220 | 5,280 | 5,200 | 5,260 | 65,700 |
| 2017/07/10 | 5,250 | 5,300 | 5,210 | 5,210 | 82,100 |
| 2017/07/07 | 5,250 | 5,290 | 5,200 | 5,260 | 114,700 |
| 2017/07/06 | 5,190 | 5,200 | 5,160 | 5,170 | 43,300 |
| 2017/07/05 | 5,180 | 5,210 | 5,120 | 5,160 | 56,400 |
| 2017/07/04 | 5,260 | 5,280 | 5,200 | 5,200 | 85,400 |
| 2017/07/03 | 5,180 | 5,260 | 5,170 | 5,260 | 93,800 |
| 2017/06/30 | 5,140 | 5,190 | 5,130 | 5,170 | 57,100 |
| 2017/06/29 | 5,170 | 5,190 | 5,140 | 5,170 | 55,200 |
| 2017/06/28 | 5,180 | 5,210 | 5,150 | 5,150 | 62,400 |
| 2017/06/27 | 5,170 | 5,200 | 5,160 | 5,180 | 55,100 |
| 2017/06/26 | 5,120 | 5,180 | 5,080 | 5,170 | 86,700 |
| 2017/06/23 | 5,150 | 5,200 | 5,120 | 5,140 | 59,600 |
| 2017/06/22 | 5,180 | 5,200 | 5,120 | 5,150 | 74,000 |
| 2017/06/21 | 5,170 | 5,220 | 5,170 | 5,180 | 38,200 |
| 2017/06/20 | 5,240 | 5,270 | 5,210 | 5,210 | 53,500 |
| 2017/06/19 | 5,210 | 5,280 | 5,210 | 5,240 | 59,400 |
| 2017/06/16 | 5,180 | 5,230 | 5,140 | 5,210 | 95,000 |
| 2017/06/15 | 5,370 | 5,370 | 5,180 | 5,220 | 168,400 |
| 2017/06/14 | 5,190 | 5,410 | 5,170 | 5,390 | 294,400 |
| 2017/06/13 | 5,050 | 5,140 | 5,040 | 5,120 | 122,700 |
| 2017/06/12 | 4,985 | 5,080 | 4,980 | 5,080 | 317,200 |
| 2017/06/09 | 4,995 | 5,030 | 4,960 | 4,990 | 193,600 |
| 2017/06/08 | 4,880 | 5,040 | 4,870 | 4,990 | 479,100 |
| 2017/06/07 | 4,745 | 4,760 | 4,675 | 4,760 | 145,400 |
| 2017/06/06 | 4,770 | 4,810 | 4,740 | 4,750 | 137,200 |
| 2017/06/05 | 4,810 | 4,835 | 4,765 | 4,770 | 366,800 |
| 2017/06/02 | 4,990 | 4,990 | 4,920 | 4,935 | 96,300 |
| 2017/06/01 | 5,010 | 5,020 | 4,980 | 4,980 | 87,100 |
| 2017/05/31 | 4,980 | 5,050 | 4,980 | 5,030 | 91,100 |
| 2017/05/30 | 5,050 | 5,050 | 4,995 | 5,020 | 97,300 |
| 2017/05/29 | 4,945 | 5,040 | 4,945 | 5,020 | 144,700 |
| 2017/05/26 | 4,925 | 4,970 | 4,920 | 4,945 | 162,900 |
| 2017/05/25 | 4,900 | 4,930 | 4,895 | 4,905 | 126,500 |
| 2017/05/24 | 4,875 | 4,910 | 4,870 | 4,900 | 156,800 |
| 2017/05/23 | 4,820 | 4,870 | 4,820 | 4,855 | 160,000 |
| 2017/05/22 | 4,780 | 4,830 | 4,765 | 4,820 | 198,700 |
| 2017/05/19 | 4,705 | 4,775 | 4,685 | 4,760 | 263,200 |
| 2017/05/18 | 4,625 | 4,705 | 4,625 | 4,690 | 131,000 |
| 2017/05/17 | 4,650 | 4,695 | 4,645 | 4,685 | 102,600 |
| 2017/05/16 | 4,670 | 4,680 | 4,640 | 4,650 | 74,300 |
| 2017/05/15 | 4,660 | 4,695 | 4,650 | 4,670 | 151,600 |
| 2017/05/12 | 4,630 | 4,660 | 4,630 | 4,650 | 62,900 |
| 2017/05/11 | 4,670 | 4,675 | 4,625 | 4,635 | 77,300 |
| 2017/05/10 | 4,665 | 4,680 | 4,655 | 4,655 | 118,400 |
| 2017/05/09 | 4,600 | 4,670 | 4,600 | 4,670 | 210,400 |
| 2017/05/08 | 4,560 | 4,615 | 4,560 | 4,600 | 188,700 |
| 2017/05/02 | 4,560 | 4,575 | 4,545 | 4,545 | 121,300 |
| 2017/05/01 | 4,560 | 4,580 | 4,540 | 4,545 | 122,100 |
| 2017/04/28 | 4,640 | 4,640 | 4,580 | 4,590 | 111,200 |
| 2017/04/27 | 4,605 | 4,645 | 4,600 | 4,620 | 166,800 |
| 2017/04/26 | 4,600 | 4,625 | 4,555 | 4,620 | 704,700 |
| 2017/04/25 | 4,700 | 4,710 | 4,630 | 4,635 | 1,106,300 |
| 2017/04/24 | 4,765 | 4,765 | 4,710 | 4,725 | 282,300 |
| 2017/04/21 | 4,695 | 4,760 | 4,685 | 4,745 | 206,500 |
| 2017/04/20 | 4,700 | 4,710 | 4,675 | 4,695 | 140,500 |
| 2017/04/19 | 4,660 | 4,725 | 4,660 | 4,700 | 209,500 |
| 2017/04/18 | 4,720 | 4,725 | 4,640 | 4,660 | 164,900 |
| 2017/04/17 | 4,605 | 4,700 | 4,600 | 4,695 | 224,300 |
| 2017/04/14 | 4,690 | 4,705 | 4,585 | 4,600 | 275,300 |
| 2017/04/13 | 4,760 | 4,775 | 4,685 | 4,720 | 221,700 |
| 2017/04/12 | 4,800 | 4,825 | 4,770 | 4,795 | 151,000 |
| 2017/04/11 | 4,830 | 4,855 | 4,800 | 4,810 | 156,000 |
| 2017/04/10 | 4,830 | 4,870 | 4,820 | 4,830 | 175,400 |
| 2017/04/07 | 4,805 | 4,835 | 4,770 | 4,815 | 213,500 |
| 2017/04/06 | 4,815 | 4,845 | 4,785 | 4,800 | 198,400 |
| 2017/04/05 | 4,810 | 4,845 | 4,785 | 4,805 | 162,600 |
| 2017/04/04 | 4,750 | 4,825 | 4,750 | 4,805 | 300,200 |
| 2017/04/03 | 4,710 | 4,855 | 4,710 | 4,785 | 431,500 |
| 2017/03/31 | 4,680 | 4,715 | 4,650 | 4,650 | 212,700 |
| 2017/03/30 | 4,680 | 4,725 | 4,640 | 4,660 | 220,700 |
| 2017/03/29 | 4,605 | 4,670 | 4,595 | 4,670 | 185,400 |
| 2017/03/28 | 4,595 | 4,600 | 4,560 | 4,590 | 124,400 |
| 2017/03/27 | 4,610 | 4,610 | 4,560 | 4,570 | 100,300 |
| 2017/03/24 | 4,555 | 4,610 | 4,535 | 4,610 | 91,600 |
| 2017/03/23 | 4,555 | 4,560 | 4,520 | 4,545 | 124,900 |
| 2017/03/22 | 4,580 | 4,580 | 4,555 | 4,560 | 82,200 |
| 2017/03/21 | 4,565 | 4,615 | 4,545 | 4,615 | 97,500 |
| 2017/03/17 | 4,580 | 4,580 | 4,550 | 4,560 | 87,600 |
| 2017/03/16 | 4,570 | 4,595 | 4,550 | 4,575 | 78,100 |
| 2017/03/15 | 4,645 | 4,645 | 4,565 | 4,575 | 125,600 |
| 2017/03/14 | 4,635 | 4,665 | 4,615 | 4,645 | 81,000 |
| 2017/03/13 | 4,600 | 4,640 | 4,595 | 4,630 | 106,600 |
| 2017/03/10 | 4,575 | 4,585 | 4,560 | 4,580 | 119,900 |
| 2017/03/09 | 4,535 | 4,560 | 4,520 | 4,560 | 79,700 |
| 2017/03/08 | 4,550 | 4,550 | 4,510 | 4,525 | 95,300 |
| 2017/03/07 | 4,510 | 4,540 | 4,470 | 4,540 | 254,600 |
| 2017/03/06 | 4,580 | 4,600 | 4,465 | 4,510 | 479,900 |
| 2017/03/03 | 4,710 | 4,720 | 4,680 | 4,705 | 78,700 |
| 2017/03/02 | 4,695 | 4,705 | 4,655 | 4,700 | 110,800 |
| 2017/03/01 | 4,685 | 4,685 | 4,640 | 4,675 | 60,400 |
| 2017/02/28 | 4,610 | 4,685 | 4,600 | 4,650 | 96,200 |
| 2017/02/27 | 4,660 | 4,660 | 4,600 | 4,605 | 93,800 |
| 2017/02/24 | 4,690 | 4,690 | 4,640 | 4,660 | 72,900 |
| 2017/02/23 | 4,655 | 4,695 | 4,640 | 4,695 | 65,800 |
| 2017/02/22 | 4,655 | 4,655 | 4,625 | 4,650 | 54,600 |
| 2017/02/21 | 4,635 | 4,655 | 4,615 | 4,650 | 50,500 |
| 2017/02/20 | 4,615 | 4,640 | 4,600 | 4,640 | 35,200 |
| 2017/02/17 | 4,605 | 4,615 | 4,580 | 4,615 | 43,200 |
| 2017/02/16 | 4,605 | 4,625 | 4,590 | 4,595 | 51,800 |
| 2017/02/15 | 4,675 | 4,680 | 4,595 | 4,610 | 99,800 |
| 2017/02/14 | 4,725 | 4,725 | 4,635 | 4,635 | 75,500 |
| 2017/02/13 | 4,635 | 4,700 | 4,630 | 4,695 | 100,800 |
| 2017/02/10 | 4,570 | 4,610 | 4,570 | 4,605 | 63,700 |
| 2017/02/09 | 4,565 | 4,580 | 4,540 | 4,550 | 72,500 |
| 2017/02/08 | 4,560 | 4,575 | 4,540 | 4,560 | 70,300 |
| 2017/02/07 | 4,580 | 4,580 | 4,550 | 4,560 | 55,900 |
| 2017/02/06 | 4,600 | 4,600 | 4,550 | 4,585 | 72,000 |
| 2017/02/03 | 4,615 | 4,625 | 4,540 | 4,560 | 196,000 |
| 2017/02/02 | 4,665 | 4,680 | 4,605 | 4,610 | 158,900 |
| 2017/02/01 | 4,690 | 4,695 | 4,660 | 4,680 | 127,600 |
| 2017/01/31 | 4,760 | 4,760 | 4,700 | 4,705 | 106,400 |
| 2017/01/30 | 4,770 | 4,785 | 4,740 | 4,780 | 86,600 |
| 2017/01/27 | 4,740 | 4,775 | 4,735 | 4,760 | 106,800 |
| 2017/01/26 | 4,705 | 4,740 | 4,690 | 4,735 | 70,100 |
| 2017/01/25 | 4,720 | 4,720 | 4,670 | 4,690 | 78,600 |
| 2017/01/24 | 4,715 | 4,730 | 4,680 | 4,700 | 92,200 |
| 2017/01/23 | 4,715 | 4,720 | 4,700 | 4,715 | 60,400 |
| 2017/01/20 | 4,715 | 4,720 | 4,690 | 4,700 | 124,300 |
| 2017/01/19 | 4,735 | 4,770 | 4,715 | 4,725 | 84,400 |
| 2017/01/18 | 4,760 | 4,770 | 4,700 | 4,745 | 108,500 |
| 2017/01/17 | 4,820 | 4,820 | 4,755 | 4,755 | 70,800 |
| 2017/01/16 | 4,825 | 4,840 | 4,795 | 4,810 | 63,000 |
| 2017/01/13 | 4,775 | 4,815 | 4,760 | 4,795 | 75,300 |
| 2017/01/12 | 4,850 | 4,855 | 4,785 | 4,795 | 172,800 |
| 2017/01/11 | 4,870 | 4,875 | 4,850 | 4,855 | 77,800 |
| 2017/01/10 | 4,920 | 4,925 | 4,855 | 4,870 | 131,300 |
| 2017/01/06 | 4,880 | 4,935 | 4,870 | 4,935 | 123,800 |
| 2017/01/05 | 4,890 | 4,920 | 4,855 | 4,880 | 125,600 |
| 2017/01/04 | 4,945 | 4,950 | 4,895 | 4,895 | 97,600 |