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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,360 | 5,420 | 5,340 | 5,410 | 66,800 |
| 2019/12/27 | 5,320 | 5,370 | 5,290 | 5,370 | 108,600 |
| 2019/12/26 | 5,210 | 5,300 | 5,210 | 5,290 | 114,900 |
| 2019/12/25 | 5,170 | 5,220 | 5,170 | 5,210 | 109,500 |
| 2019/12/24 | 5,130 | 5,220 | 5,120 | 5,170 | 222,400 |
| 2019/12/23 | 5,030 | 5,050 | 5,000 | 5,050 | 40,100 |
| 2019/12/20 | 4,955 | 5,030 | 4,940 | 5,010 | 82,300 |
| 2019/12/19 | 4,970 | 5,000 | 4,890 | 4,925 | 89,700 |
| 2019/12/18 | 4,970 | 4,980 | 4,945 | 4,960 | 50,100 |
| 2019/12/17 | 4,960 | 4,965 | 4,890 | 4,950 | 108,300 |
| 2019/12/16 | 4,940 | 5,120 | 4,915 | 4,915 | 293,700 |
| 2019/12/13 | 4,840 | 4,910 | 4,665 | 4,870 | 579,600 |
| 2019/12/12 | 5,060 | 5,100 | 4,990 | 5,080 | 106,900 |
| 2019/12/11 | 5,050 | 5,110 | 5,040 | 5,040 | 121,000 |
| 2019/12/10 | 4,970 | 5,080 | 4,970 | 5,030 | 162,000 |
| 2019/12/09 | 4,900 | 4,965 | 4,900 | 4,965 | 115,200 |
| 2019/12/06 | 4,830 | 4,880 | 4,820 | 4,880 | 69,900 |
| 2019/12/05 | 4,900 | 4,920 | 4,780 | 4,855 | 174,800 |
| 2019/12/04 | 4,815 | 4,890 | 4,785 | 4,890 | 75,600 |
| 2019/12/03 | 4,860 | 4,865 | 4,810 | 4,860 | 60,800 |
| 2019/12/02 | 4,870 | 4,950 | 4,870 | 4,885 | 141,200 |
| 2019/11/29 | 4,855 | 4,905 | 4,825 | 4,870 | 109,300 |
| 2019/11/28 | 4,965 | 4,965 | 4,830 | 4,855 | 160,700 |
| 2019/11/27 | 4,870 | 4,970 | 4,870 | 4,940 | 196,000 |
| 2019/11/26 | 4,815 | 4,860 | 4,785 | 4,835 | 115,100 |
| 2019/11/25 | 4,815 | 4,830 | 4,750 | 4,810 | 109,900 |
| 2019/11/22 | 4,710 | 4,810 | 4,690 | 4,770 | 101,400 |
| 2019/11/21 | 4,725 | 4,765 | 4,635 | 4,720 | 154,000 |
| 2019/11/20 | 4,740 | 4,740 | 4,680 | 4,720 | 84,900 |
| 2019/11/19 | 4,815 | 4,860 | 4,760 | 4,770 | 97,300 |
| 2019/11/18 | 4,740 | 4,800 | 4,710 | 4,800 | 162,500 |
| 2019/11/15 | 4,695 | 4,740 | 4,655 | 4,715 | 127,200 |
| 2019/11/14 | 4,690 | 4,705 | 4,650 | 4,680 | 43,200 |
| 2019/11/13 | 4,705 | 4,705 | 4,665 | 4,685 | 38,100 |
| 2019/11/12 | 4,680 | 4,705 | 4,640 | 4,705 | 62,800 |
| 2019/11/11 | 4,630 | 4,740 | 4,625 | 4,670 | 189,400 |
| 2019/11/08 | 4,645 | 4,685 | 4,610 | 4,610 | 97,700 |
| 2019/11/07 | 4,580 | 4,620 | 4,555 | 4,615 | 62,000 |
| 2019/11/06 | 4,610 | 4,625 | 4,560 | 4,560 | 70,800 |
| 2019/11/05 | 4,560 | 4,640 | 4,550 | 4,640 | 120,200 |
| 2019/11/01 | 4,530 | 4,570 | 4,510 | 4,530 | 37,700 |
| 2019/10/31 | 4,540 | 4,570 | 4,490 | 4,565 | 110,600 |
| 2019/10/30 | 4,560 | 4,560 | 4,515 | 4,540 | 72,500 |
| 2019/10/29 | 4,600 | 4,675 | 4,590 | 4,590 | 230,900 |
| 2019/10/28 | 4,580 | 4,640 | 4,570 | 4,600 | 95,900 |
| 2019/10/25 | 4,505 | 4,590 | 4,500 | 4,575 | 148,700 |
| 2019/10/24 | 4,530 | 4,585 | 4,510 | 4,510 | 88,800 |
| 2019/10/23 | 4,525 | 4,540 | 4,500 | 4,530 | 68,900 |
| 2019/10/21 | 4,435 | 4,505 | 4,430 | 4,490 | 57,100 |
| 2019/10/18 | 4,470 | 4,540 | 4,440 | 4,450 | 137,400 |
| 2019/10/17 | 4,490 | 4,495 | 4,420 | 4,425 | 60,700 |
| 2019/10/16 | 4,515 | 4,605 | 4,480 | 4,485 | 211,500 |
| 2019/10/15 | 4,490 | 4,540 | 4,475 | 4,500 | 86,300 |
| 2019/10/11 | 4,475 | 4,485 | 4,410 | 4,445 | 77,000 |
| 2019/10/10 | 4,530 | 4,555 | 4,450 | 4,470 | 104,100 |
| 2019/10/09 | 4,520 | 4,545 | 4,500 | 4,530 | 56,200 |
| 2019/10/08 | 4,545 | 4,575 | 4,495 | 4,565 | 120,900 |
| 2019/10/07 | 4,455 | 4,555 | 4,455 | 4,530 | 158,100 |
| 2019/10/04 | 4,400 | 4,445 | 4,335 | 4,445 | 156,100 |
| 2019/10/03 | 4,450 | 4,465 | 4,390 | 4,425 | 167,100 |
| 2019/10/02 | 4,470 | 4,560 | 4,450 | 4,495 | 120,900 |
| 2019/10/01 | 4,485 | 4,545 | 4,455 | 4,485 | 140,100 |
| 2019/09/30 | 4,490 | 4,535 | 4,470 | 4,475 | 90,200 |
| 2019/09/27 | 4,525 | 4,530 | 4,465 | 4,490 | 107,700 |
| 2019/09/26 | 4,650 | 4,650 | 4,520 | 4,535 | 135,200 |
| 2019/09/25 | 4,590 | 4,645 | 4,560 | 4,615 | 74,700 |
| 2019/09/24 | 4,585 | 4,695 | 4,570 | 4,620 | 142,600 |
| 2019/09/20 | 4,545 | 4,590 | 4,520 | 4,590 | 105,400 |
| 2019/09/19 | 4,515 | 4,540 | 4,485 | 4,535 | 58,200 |
| 2019/09/18 | 4,540 | 4,570 | 4,515 | 4,545 | 101,300 |
| 2019/09/17 | 4,495 | 4,510 | 4,420 | 4,505 | 104,900 |
| 2019/09/13 | 4,500 | 4,530 | 4,475 | 4,525 | 198,800 |
| 2019/09/12 | 4,360 | 4,530 | 4,360 | 4,490 | 356,500 |
| 2019/09/11 | 4,400 | 4,475 | 4,240 | 4,280 | 369,500 |
| 2019/09/10 | 4,340 | 4,565 | 4,325 | 4,455 | 327,800 |
| 2019/09/09 | 4,275 | 4,385 | 4,240 | 4,335 | 392,100 |
| 2019/09/06 | 4,235 | 4,235 | 4,145 | 4,185 | 150,900 |
| 2019/09/05 | 4,220 | 4,280 | 4,220 | 4,260 | 91,700 |
| 2019/09/04 | 4,190 | 4,230 | 4,180 | 4,195 | 56,300 |
| 2019/09/03 | 4,180 | 4,245 | 4,175 | 4,225 | 68,000 |
| 2019/09/02 | 4,200 | 4,230 | 4,145 | 4,180 | 75,300 |
| 2019/08/30 | 4,155 | 4,245 | 4,145 | 4,230 | 114,600 |
| 2019/08/29 | 4,140 | 4,140 | 4,080 | 4,140 | 74,700 |
| 2019/08/28 | 4,115 | 4,145 | 4,075 | 4,140 | 75,400 |
| 2019/08/27 | 4,020 | 4,105 | 4,020 | 4,095 | 115,200 |
| 2019/08/26 | 3,995 | 4,005 | 3,965 | 4,005 | 98,600 |
| 2019/08/23 | 4,030 | 4,065 | 3,995 | 4,040 | 95,800 |
| 2019/08/22 | 4,040 | 4,055 | 4,015 | 4,025 | 63,600 |
| 2019/08/21 | 4,110 | 4,110 | 4,035 | 4,050 | 99,900 |
| 2019/08/20 | 4,125 | 4,145 | 4,100 | 4,135 | 63,300 |
| 2019/08/19 | 4,145 | 4,145 | 4,040 | 4,125 | 132,700 |
| 2019/08/16 | 4,205 | 4,205 | 4,125 | 4,125 | 105,800 |
| 2019/08/15 | 4,215 | 4,225 | 4,145 | 4,220 | 155,000 |
| 2019/08/14 | 4,340 | 4,355 | 4,285 | 4,305 | 129,200 |
| 2019/08/13 | 4,400 | 4,425 | 4,345 | 4,345 | 107,300 |
| 2019/08/09 | 4,455 | 4,485 | 4,440 | 4,460 | 49,900 |
| 2019/08/08 | 4,465 | 4,490 | 4,405 | 4,445 | 76,800 |
| 2019/08/07 | 4,425 | 4,500 | 4,415 | 4,475 | 105,600 |
| 2019/08/06 | 4,205 | 4,435 | 4,195 | 4,425 | 115,300 |
| 2019/08/05 | 4,445 | 4,445 | 4,295 | 4,365 | 176,700 |
| 2019/08/02 | 4,450 | 4,495 | 4,390 | 4,430 | 201,000 |
| 2019/08/01 | 4,460 | 4,495 | 4,425 | 4,495 | 85,000 |
| 2019/07/31 | 4,490 | 4,520 | 4,465 | 4,480 | 76,300 |
| 2019/07/30 | 4,480 | 4,490 | 4,430 | 4,490 | 107,700 |
| 2019/07/29 | 4,455 | 4,490 | 4,425 | 4,440 | 96,900 |
| 2019/07/26 | 4,410 | 4,455 | 4,370 | 4,435 | 113,400 |
| 2019/07/25 | 4,430 | 4,455 | 4,410 | 4,415 | 63,700 |
| 2019/07/24 | 4,420 | 4,440 | 4,385 | 4,430 | 56,100 |
| 2019/07/23 | 4,340 | 4,415 | 4,320 | 4,415 | 70,700 |
| 2019/07/22 | 4,385 | 4,405 | 4,340 | 4,350 | 56,500 |
| 2019/07/19 | 4,335 | 4,410 | 4,330 | 4,390 | 77,600 |
| 2019/07/18 | 4,400 | 4,400 | 4,325 | 4,350 | 86,000 |
| 2019/07/17 | 4,410 | 4,445 | 4,390 | 4,430 | 97,400 |
| 2019/07/16 | 4,355 | 4,400 | 4,290 | 4,390 | 190,600 |
| 2019/07/12 | 4,390 | 4,420 | 4,325 | 4,345 | 144,000 |
| 2019/07/11 | 4,305 | 4,405 | 4,280 | 4,375 | 193,600 |
| 2019/07/10 | 4,405 | 4,430 | 4,295 | 4,340 | 215,900 |
| 2019/07/09 | 4,505 | 4,535 | 4,410 | 4,420 | 424,600 |
| 2019/07/08 | 4,740 | 4,750 | 4,440 | 4,460 | 741,000 |
| 2019/07/05 | 4,810 | 4,865 | 4,735 | 4,780 | 239,700 |
| 2019/07/04 | 4,705 | 4,810 | 4,705 | 4,785 | 193,700 |
| 2019/07/03 | 4,615 | 4,635 | 4,585 | 4,635 | 65,200 |
| 2019/07/02 | 4,675 | 4,715 | 4,610 | 4,630 | 90,700 |
| 2019/07/01 | 4,640 | 4,690 | 4,620 | 4,690 | 75,800 |
| 2019/06/28 | 4,540 | 4,625 | 4,530 | 4,595 | 180,200 |
| 2019/06/27 | 4,495 | 4,540 | 4,450 | 4,540 | 103,800 |
| 2019/06/26 | 4,500 | 4,565 | 4,495 | 4,505 | 66,200 |
| 2019/06/25 | 4,535 | 4,605 | 4,520 | 4,540 | 66,400 |
| 2019/06/24 | 4,500 | 4,560 | 4,490 | 4,550 | 107,300 |
| 2019/06/21 | 4,500 | 4,530 | 4,425 | 4,525 | 130,900 |
| 2019/06/20 | 4,575 | 4,575 | 4,475 | 4,515 | 88,500 |
| 2019/06/19 | 4,475 | 4,605 | 4,450 | 4,535 | 255,300 |
| 2019/06/18 | 4,580 | 4,645 | 4,400 | 4,435 | 312,100 |
| 2019/06/17 | 4,750 | 4,790 | 4,540 | 4,560 | 352,600 |
| 2019/06/14 | 4,640 | 4,795 | 4,635 | 4,765 | 424,100 |
| 2019/06/13 | 4,355 | 4,635 | 4,340 | 4,600 | 498,800 |
| 2019/06/12 | 4,450 | 4,465 | 4,300 | 4,360 | 330,300 |
| 2019/06/11 | 4,245 | 4,540 | 4,235 | 4,515 | 307,700 |
| 2019/06/10 | 4,250 | 4,530 | 4,190 | 4,245 | 413,100 |
| 2019/06/07 | 4,195 | 4,210 | 4,145 | 4,185 | 162,700 |
| 2019/06/06 | 4,275 | 4,295 | 4,200 | 4,220 | 85,500 |
| 2019/06/05 | 4,220 | 4,285 | 4,210 | 4,280 | 89,700 |
| 2019/06/04 | 4,160 | 4,175 | 4,095 | 4,170 | 99,300 |
| 2019/06/03 | 4,140 | 4,235 | 4,080 | 4,160 | 129,400 |
| 2019/05/31 | 4,145 | 4,265 | 4,140 | 4,225 | 154,700 |
| 2019/05/30 | 4,305 | 4,305 | 4,115 | 4,145 | 276,200 |
| 2019/05/29 | 4,405 | 4,410 | 4,325 | 4,375 | 92,700 |
| 2019/05/28 | 4,435 | 4,450 | 4,395 | 4,410 | 59,700 |
| 2019/05/27 | 4,520 | 4,530 | 4,435 | 4,465 | 55,900 |
| 2019/05/24 | 4,490 | 4,510 | 4,455 | 4,500 | 44,300 |
| 2019/05/23 | 4,470 | 4,510 | 4,460 | 4,505 | 47,300 |
| 2019/05/22 | 4,560 | 4,565 | 4,470 | 4,470 | 56,900 |
| 2019/05/21 | 4,410 | 4,580 | 4,405 | 4,565 | 142,600 |
| 2019/05/20 | 4,480 | 4,480 | 4,385 | 4,400 | 64,800 |
| 2019/05/17 | 4,425 | 4,450 | 4,410 | 4,450 | 50,100 |
| 2019/05/16 | 4,455 | 4,465 | 4,350 | 4,370 | 70,700 |
| 2019/05/15 | 4,460 | 4,505 | 4,410 | 4,450 | 97,900 |
| 2019/05/14 | 4,340 | 4,465 | 4,315 | 4,415 | 164,000 |
| 2019/05/13 | 4,520 | 4,565 | 4,460 | 4,480 | 114,700 |
| 2019/05/10 | 4,540 | 4,635 | 4,520 | 4,555 | 114,400 |
| 2019/05/09 | 4,630 | 4,650 | 4,515 | 4,545 | 192,900 |
| 2019/05/08 | 4,765 | 4,775 | 4,640 | 4,645 | 186,300 |
| 2019/05/07 | 4,800 | 4,860 | 4,785 | 4,805 | 131,600 |
| 2019/04/26 | 4,885 | 4,900 | 4,800 | 4,805 | 156,300 |
| 2019/04/25 | 4,875 | 4,925 | 4,870 | 4,900 | 129,600 |
| 2019/04/24 | 4,900 | 4,950 | 4,870 | 4,870 | 481,000 |
| 2019/04/23 | 5,060 | 5,070 | 5,020 | 5,060 | 405,400 |
| 2019/04/22 | 4,985 | 5,070 | 4,980 | 5,060 | 164,100 |
| 2019/04/19 | 5,000 | 5,030 | 4,990 | 4,990 | 155,200 |
| 2019/04/18 | 5,040 | 5,040 | 4,985 | 4,990 | 104,800 |
| 2019/04/17 | 5,050 | 5,050 | 5,010 | 5,010 | 82,100 |
| 2019/04/16 | 5,050 | 5,090 | 5,030 | 5,060 | 101,100 |
| 2019/04/15 | 5,030 | 5,040 | 4,995 | 5,030 | 118,600 |
| 2019/04/12 | 4,995 | 5,030 | 4,995 | 5,000 | 99,500 |
| 2019/04/11 | 4,955 | 4,990 | 4,950 | 4,990 | 109,300 |
| 2019/04/10 | 4,945 | 5,010 | 4,935 | 4,950 | 131,500 |
| 2019/04/09 | 5,000 | 5,010 | 4,955 | 4,955 | 244,600 |
| 2019/04/08 | 5,150 | 5,150 | 4,990 | 5,010 | 455,700 |
| 2019/04/05 | 5,150 | 5,190 | 5,150 | 5,170 | 68,600 |
| 2019/04/04 | 5,120 | 5,160 | 5,120 | 5,140 | 118,800 |
| 2019/04/03 | 5,150 | 5,170 | 5,110 | 5,120 | 114,500 |
| 2019/04/02 | 5,210 | 5,240 | 5,100 | 5,120 | 138,500 |
| 2019/04/01 | 5,120 | 5,250 | 5,120 | 5,180 | 172,300 |
| 2019/03/29 | 5,100 | 5,130 | 5,060 | 5,070 | 122,000 |
| 2019/03/28 | 5,180 | 5,180 | 5,080 | 5,090 | 132,700 |
| 2019/03/27 | 5,180 | 5,200 | 5,130 | 5,160 | 157,800 |
| 2019/03/26 | 5,120 | 5,170 | 5,090 | 5,130 | 169,000 |
| 2019/03/25 | 5,060 | 5,090 | 5,040 | 5,080 | 152,900 |
| 2019/03/22 | 5,200 | 5,200 | 5,130 | 5,150 | 89,000 |
| 2019/03/20 | 5,160 | 5,240 | 5,160 | 5,180 | 136,400 |
| 2019/03/19 | 5,280 | 5,280 | 5,170 | 5,190 | 82,600 |
| 2019/03/18 | 5,230 | 5,290 | 5,220 | 5,260 | 85,100 |
| 2019/03/15 | 5,110 | 5,240 | 5,100 | 5,210 | 154,900 |
| 2019/03/14 | 5,100 | 5,170 | 5,090 | 5,120 | 92,200 |
| 2019/03/13 | 5,140 | 5,220 | 5,080 | 5,100 | 137,000 |
| 2019/03/12 | 5,050 | 5,180 | 5,040 | 5,150 | 153,400 |
| 2019/03/11 | 5,040 | 5,060 | 5,000 | 5,010 | 114,200 |
| 2019/03/08 | 5,080 | 5,110 | 5,000 | 5,030 | 215,300 |
| 2019/03/07 | 5,300 | 5,350 | 5,110 | 5,120 | 353,800 |
| 2019/03/06 | 5,320 | 5,400 | 5,240 | 5,280 | 780,200 |
| 2019/03/05 | 5,840 | 5,870 | 5,730 | 5,820 | 201,900 |
| 2019/03/04 | 6,030 | 6,030 | 5,840 | 5,890 | 160,000 |
| 2019/03/01 | 6,040 | 6,040 | 5,910 | 6,010 | 88,900 |
| 2019/02/28 | 6,080 | 6,090 | 5,810 | 5,960 | 160,000 |
| 2019/02/27 | 5,960 | 6,050 | 5,920 | 6,030 | 145,600 |
| 2019/02/26 | 5,860 | 5,930 | 5,810 | 5,900 | 162,200 |
| 2019/02/25 | 5,730 | 5,830 | 5,710 | 5,830 | 86,700 |
| 2019/02/22 | 5,610 | 5,760 | 5,570 | 5,730 | 113,900 |
| 2019/02/21 | 5,680 | 5,680 | 5,540 | 5,570 | 51,600 |
| 2019/02/20 | 5,660 | 5,690 | 5,600 | 5,630 | 42,800 |
| 2019/02/19 | 5,590 | 5,650 | 5,580 | 5,620 | 60,700 |
| 2019/02/18 | 5,490 | 5,570 | 5,470 | 5,550 | 54,600 |
| 2019/02/15 | 5,500 | 5,500 | 5,420 | 5,450 | 46,300 |
| 2019/02/14 | 5,500 | 5,590 | 5,470 | 5,510 | 84,400 |
| 2019/02/13 | 5,280 | 5,450 | 5,250 | 5,400 | 131,300 |
| 2019/02/12 | 5,550 | 5,550 | 5,170 | 5,220 | 301,700 |
| 2019/02/08 | 5,540 | 5,540 | 5,460 | 5,510 | 53,300 |
| 2019/02/07 | 5,460 | 5,610 | 5,430 | 5,540 | 118,000 |
| 2019/02/06 | 5,660 | 5,660 | 5,500 | 5,520 | 92,000 |
| 2019/02/05 | 5,610 | 5,700 | 5,610 | 5,650 | 52,500 |
| 2019/02/04 | 5,610 | 5,660 | 5,590 | 5,630 | 40,100 |
| 2019/02/01 | 5,600 | 5,630 | 5,560 | 5,570 | 70,000 |
| 2019/01/31 | 5,500 | 5,620 | 5,500 | 5,620 | 54,900 |
| 2019/01/30 | 5,450 | 5,490 | 5,430 | 5,450 | 44,700 |
| 2019/01/29 | 5,440 | 5,470 | 5,390 | 5,440 | 55,100 |
| 2019/01/28 | 5,470 | 5,540 | 5,430 | 5,480 | 54,500 |
| 2019/01/25 | 5,340 | 5,490 | 5,330 | 5,410 | 50,600 |
| 2019/01/24 | 5,330 | 5,360 | 5,300 | 5,350 | 24,700 |
| 2019/01/23 | 5,340 | 5,400 | 5,320 | 5,350 | 44,400 |
| 2019/01/22 | 5,450 | 5,450 | 5,370 | 5,370 | 35,200 |
| 2019/01/21 | 5,470 | 5,490 | 5,390 | 5,410 | 52,100 |
| 2019/01/18 | 5,420 | 5,500 | 5,390 | 5,400 | 39,400 |
| 2019/01/17 | 5,400 | 5,420 | 5,320 | 5,400 | 49,400 |
| 2019/01/16 | 5,270 | 5,350 | 5,250 | 5,300 | 44,400 |
| 2019/01/15 | 5,260 | 5,330 | 5,230 | 5,250 | 57,700 |
| 2019/01/11 | 5,370 | 5,380 | 5,230 | 5,240 | 65,100 |
| 2019/01/10 | 5,350 | 5,390 | 5,280 | 5,360 | 50,400 |
| 2019/01/09 | 5,430 | 5,500 | 5,380 | 5,380 | 50,400 |
| 2019/01/08 | 5,450 | 5,500 | 5,360 | 5,370 | 64,400 |
| 2019/01/07 | 5,450 | 5,480 | 5,350 | 5,470 | 78,000 |
| 2019/01/04 | 5,200 | 5,330 | 5,130 | 5,320 | 87,100 |