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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,230 | 6,310 | 6,180 | 6,260 | 82,400 |
| 2020/12/29 | 6,200 | 6,270 | 6,160 | 6,200 | 98,500 |
| 2020/12/28 | 6,450 | 6,460 | 6,210 | 6,240 | 112,200 |
| 2020/12/25 | 6,410 | 6,450 | 6,350 | 6,440 | 40,700 |
| 2020/12/24 | 6,400 | 6,480 | 6,350 | 6,410 | 67,500 |
| 2020/12/23 | 6,300 | 6,420 | 6,290 | 6,400 | 101,300 |
| 2020/12/22 | 6,420 | 6,480 | 6,330 | 6,350 | 88,900 |
| 2020/12/21 | 6,450 | 6,540 | 6,450 | 6,490 | 76,500 |
| 2020/12/18 | 6,300 | 6,460 | 6,250 | 6,400 | 112,100 |
| 2020/12/17 | 6,510 | 6,530 | 6,370 | 6,370 | 151,200 |
| 2020/12/16 | 6,520 | 6,650 | 6,490 | 6,610 | 92,500 |
| 2020/12/15 | 6,570 | 6,600 | 6,440 | 6,540 | 141,800 |
| 2020/12/14 | 6,760 | 6,770 | 6,570 | 6,570 | 214,400 |
| 2020/12/11 | 6,640 | 6,830 | 6,600 | 6,830 | 200,300 |
| 2020/12/10 | 6,520 | 6,680 | 6,520 | 6,630 | 188,700 |
| 2020/12/09 | 6,450 | 6,660 | 6,450 | 6,620 | 316,200 |
| 2020/12/08 | 6,220 | 6,480 | 6,200 | 6,390 | 264,600 |
| 2020/12/07 | 6,090 | 6,210 | 6,090 | 6,170 | 192,000 |
| 2020/12/04 | 6,010 | 6,080 | 5,890 | 6,040 | 222,500 |
| 2020/12/03 | 5,750 | 6,000 | 5,630 | 5,920 | 473,200 |
| 2020/12/02 | 5,760 | 5,940 | 5,710 | 5,910 | 190,800 |
| 2020/12/01 | 5,670 | 5,740 | 5,620 | 5,720 | 116,700 |
| 2020/11/30 | 5,550 | 5,680 | 5,530 | 5,650 | 147,500 |
| 2020/11/27 | 5,560 | 5,680 | 5,530 | 5,640 | 127,900 |
| 2020/11/26 | 5,550 | 5,590 | 5,510 | 5,550 | 97,400 |
| 2020/11/25 | 5,710 | 5,720 | 5,570 | 5,580 | 127,100 |
| 2020/11/24 | 5,680 | 5,740 | 5,610 | 5,670 | 148,700 |
| 2020/11/20 | 5,540 | 5,680 | 5,470 | 5,670 | 249,400 |
| 2020/11/19 | 5,830 | 5,830 | 5,510 | 5,580 | 332,500 |
| 2020/11/18 | 6,010 | 6,040 | 5,850 | 5,850 | 181,400 |
| 2020/11/17 | 6,120 | 6,140 | 6,010 | 6,060 | 168,000 |
| 2020/11/16 | 6,220 | 6,240 | 5,990 | 6,090 | 376,800 |
| 2020/11/13 | 6,440 | 6,440 | 6,310 | 6,400 | 145,900 |
| 2020/11/12 | 6,500 | 6,510 | 6,400 | 6,430 | 135,600 |
| 2020/11/11 | 6,420 | 6,540 | 6,320 | 6,510 | 155,500 |
| 2020/11/10 | 6,450 | 6,480 | 6,300 | 6,360 | 146,700 |
| 2020/11/09 | 6,290 | 6,440 | 6,230 | 6,380 | 157,900 |
| 2020/11/06 | 6,300 | 6,330 | 6,200 | 6,210 | 101,300 |
| 2020/11/05 | 6,150 | 6,300 | 6,080 | 6,250 | 173,500 |
| 2020/11/04 | 6,300 | 6,430 | 6,100 | 6,120 | 256,400 |
| 2020/11/02 | 6,320 | 6,370 | 6,150 | 6,210 | 155,900 |
| 2020/10/30 | 6,470 | 6,520 | 6,220 | 6,290 | 177,600 |
| 2020/10/29 | 6,470 | 6,610 | 6,440 | 6,490 | 154,900 |
| 2020/10/28 | 6,690 | 6,720 | 6,490 | 6,610 | 274,400 |
| 2020/10/27 | 6,530 | 6,670 | 6,430 | 6,670 | 206,200 |
| 2020/10/26 | 6,420 | 6,670 | 6,380 | 6,490 | 287,600 |
| 2020/10/23 | 6,350 | 6,400 | 6,300 | 6,340 | 84,000 |
| 2020/10/22 | 6,390 | 6,390 | 6,240 | 6,260 | 79,700 |
| 2020/10/21 | 6,410 | 6,470 | 6,360 | 6,390 | 115,400 |
| 2020/10/20 | 6,280 | 6,530 | 6,260 | 6,410 | 197,300 |
| 2020/10/19 | 6,210 | 6,280 | 6,180 | 6,280 | 99,300 |
| 2020/10/16 | 6,100 | 6,130 | 6,000 | 6,130 | 72,100 |
| 2020/10/15 | 6,280 | 6,280 | 6,120 | 6,120 | 84,000 |
| 2020/10/14 | 6,190 | 6,290 | 6,170 | 6,270 | 72,500 |
| 2020/10/13 | 6,210 | 6,240 | 6,160 | 6,190 | 52,400 |
| 2020/10/12 | 6,340 | 6,370 | 6,150 | 6,200 | 162,100 |
| 2020/10/09 | 6,300 | 6,400 | 6,270 | 6,390 | 143,900 |
| 2020/10/08 | 6,340 | 6,380 | 6,190 | 6,330 | 243,900 |
| 2020/10/07 | 6,090 | 6,360 | 6,000 | 6,310 | 347,900 |
| 2020/10/06 | 6,100 | 6,180 | 5,870 | 5,910 | 217,400 |
| 2020/10/05 | 5,790 | 6,100 | 5,780 | 6,100 | 186,400 |
| 2020/10/02 | 5,790 | 5,840 | 5,680 | 5,710 | 106,300 |
| 2020/09/30 | 5,750 | 5,830 | 5,690 | 5,720 | 112,400 |
| 2020/09/29 | 5,720 | 5,740 | 5,650 | 5,700 | 64,600 |
| 2020/09/28 | 5,700 | 5,720 | 5,650 | 5,720 | 89,300 |
| 2020/09/25 | 5,570 | 5,690 | 5,570 | 5,670 | 84,900 |
| 2020/09/24 | 5,640 | 5,640 | 5,540 | 5,540 | 61,600 |
| 2020/09/23 | 5,610 | 5,700 | 5,570 | 5,660 | 82,900 |
| 2020/09/18 | 5,600 | 5,740 | 5,600 | 5,710 | 153,700 |
| 2020/09/17 | 5,500 | 5,560 | 5,440 | 5,520 | 121,800 |
| 2020/09/16 | 5,460 | 5,530 | 5,390 | 5,500 | 174,700 |
| 2020/09/15 | 5,080 | 5,480 | 4,960 | 5,380 | 392,600 |
| 2020/09/14 | 5,140 | 5,180 | 5,090 | 5,180 | 79,000 |
| 2020/09/11 | 5,140 | 5,140 | 5,070 | 5,080 | 56,600 |
| 2020/09/10 | 5,090 | 5,140 | 5,050 | 5,110 | 65,200 |
| 2020/09/09 | 5,030 | 5,090 | 4,995 | 5,070 | 82,000 |
| 2020/09/08 | 4,950 | 5,070 | 4,915 | 5,070 | 99,600 |
| 2020/09/07 | 4,875 | 4,955 | 4,835 | 4,940 | 100,900 |
| 2020/09/04 | 4,750 | 4,875 | 4,725 | 4,875 | 128,100 |
| 2020/09/03 | 4,845 | 4,865 | 4,790 | 4,820 | 92,000 |
| 2020/09/02 | 4,815 | 4,865 | 4,765 | 4,810 | 71,100 |
| 2020/09/01 | 4,835 | 4,835 | 4,775 | 4,790 | 48,300 |
| 2020/08/31 | 4,770 | 4,850 | 4,765 | 4,790 | 80,600 |
| 2020/08/28 | 4,800 | 4,850 | 4,660 | 4,735 | 74,900 |
| 2020/08/27 | 4,890 | 4,895 | 4,795 | 4,830 | 47,200 |
| 2020/08/26 | 4,795 | 4,880 | 4,770 | 4,880 | 52,300 |
| 2020/08/25 | 4,780 | 4,840 | 4,780 | 4,800 | 73,000 |
| 2020/08/24 | 4,740 | 4,740 | 4,680 | 4,715 | 33,400 |
| 2020/08/21 | 4,745 | 4,785 | 4,690 | 4,700 | 36,100 |
| 2020/08/20 | 4,720 | 4,755 | 4,700 | 4,740 | 50,600 |
| 2020/08/19 | 4,660 | 4,760 | 4,650 | 4,735 | 130,800 |
| 2020/08/18 | 4,710 | 4,715 | 4,660 | 4,680 | 60,400 |
| 2020/08/17 | 4,820 | 4,845 | 4,725 | 4,745 | 70,900 |
| 2020/08/14 | 4,820 | 4,870 | 4,770 | 4,810 | 77,700 |
| 2020/08/13 | 4,880 | 4,890 | 4,775 | 4,775 | 79,800 |
| 2020/08/12 | 4,750 | 4,825 | 4,680 | 4,810 | 76,000 |
| 2020/08/11 | 4,640 | 4,720 | 4,635 | 4,720 | 78,600 |
| 2020/08/07 | 4,590 | 4,635 | 4,565 | 4,615 | 57,900 |
| 2020/08/06 | 4,550 | 4,590 | 4,520 | 4,590 | 58,000 |
| 2020/08/05 | 4,585 | 4,600 | 4,500 | 4,595 | 52,800 |
| 2020/08/04 | 4,500 | 4,570 | 4,490 | 4,555 | 79,200 |
| 2020/08/03 | 4,360 | 4,490 | 4,360 | 4,455 | 86,400 |
| 2020/07/31 | 4,445 | 4,495 | 4,350 | 4,380 | 148,100 |
| 2020/07/30 | 4,670 | 4,700 | 4,465 | 4,465 | 204,400 |
| 2020/07/29 | 4,765 | 4,770 | 4,615 | 4,635 | 108,900 |
| 2020/07/28 | 4,825 | 4,850 | 4,765 | 4,780 | 79,000 |
| 2020/07/27 | 4,800 | 4,850 | 4,755 | 4,810 | 92,300 |
| 2020/07/22 | 4,935 | 4,935 | 4,810 | 4,815 | 86,400 |
| 2020/07/21 | 4,940 | 4,960 | 4,880 | 4,880 | 89,200 |
| 2020/07/20 | 4,910 | 4,950 | 4,845 | 4,915 | 92,400 |
| 2020/07/17 | 4,870 | 4,935 | 4,830 | 4,920 | 102,100 |
| 2020/07/16 | 4,990 | 5,110 | 4,880 | 4,880 | 293,200 |
| 2020/07/15 | 4,775 | 4,940 | 4,765 | 4,915 | 241,400 |
| 2020/07/14 | 4,640 | 4,735 | 4,560 | 4,735 | 272,300 |
| 2020/07/13 | 4,580 | 4,685 | 4,400 | 4,640 | 460,700 |
| 2020/07/10 | 4,915 | 4,915 | 4,600 | 4,600 | 632,600 |
| 2020/07/09 | 5,340 | 5,340 | 5,080 | 5,080 | 188,500 |
| 2020/07/08 | 5,280 | 5,350 | 5,250 | 5,270 | 100,300 |
| 2020/07/07 | 5,300 | 5,300 | 5,180 | 5,220 | 77,100 |
| 2020/07/06 | 5,200 | 5,380 | 5,200 | 5,260 | 117,200 |
| 2020/07/03 | 5,130 | 5,190 | 5,060 | 5,180 | 77,100 |
| 2020/07/02 | 5,210 | 5,210 | 5,080 | 5,100 | 62,100 |
| 2020/07/01 | 5,290 | 5,310 | 5,130 | 5,130 | 70,000 |
| 2020/06/30 | 5,190 | 5,310 | 5,190 | 5,240 | 89,200 |
| 2020/06/29 | 5,190 | 5,220 | 5,080 | 5,130 | 63,500 |
| 2020/06/26 | 5,340 | 5,340 | 5,190 | 5,220 | 69,600 |
| 2020/06/25 | 5,250 | 5,340 | 5,240 | 5,340 | 84,600 |
| 2020/06/24 | 5,280 | 5,310 | 5,250 | 5,280 | 46,100 |
| 2020/06/23 | 5,250 | 5,320 | 5,230 | 5,260 | 71,700 |
| 2020/06/22 | 5,200 | 5,260 | 5,170 | 5,210 | 46,300 |
| 2020/06/19 | 5,230 | 5,330 | 5,180 | 5,180 | 103,400 |
| 2020/06/18 | 5,030 | 5,260 | 5,010 | 5,220 | 218,400 |
| 2020/06/17 | 4,985 | 5,040 | 4,895 | 5,020 | 148,200 |
| 2020/06/16 | 4,945 | 5,040 | 4,945 | 5,030 | 98,200 |
| 2020/06/15 | 4,915 | 5,030 | 4,835 | 4,835 | 105,300 |
| 2020/06/12 | 4,760 | 4,920 | 4,730 | 4,910 | 108,100 |
| 2020/06/11 | 4,980 | 4,980 | 4,860 | 4,900 | 95,400 |
| 2020/06/10 | 4,990 | 5,030 | 4,975 | 4,990 | 39,500 |
| 2020/06/09 | 5,030 | 5,080 | 5,000 | 5,000 | 78,400 |
| 2020/06/08 | 5,090 | 5,100 | 5,020 | 5,040 | 51,900 |
| 2020/06/05 | 5,040 | 5,060 | 4,975 | 5,030 | 52,000 |
| 2020/06/04 | 5,080 | 5,080 | 4,960 | 5,040 | 63,900 |
| 2020/06/03 | 5,050 | 5,130 | 5,000 | 5,080 | 75,500 |
| 2020/06/02 | 4,970 | 5,080 | 4,970 | 5,010 | 80,700 |
| 2020/06/01 | 4,900 | 4,970 | 4,875 | 4,950 | 70,600 |
| 2020/05/29 | 4,955 | 5,020 | 4,900 | 4,920 | 127,600 |
| 2020/05/28 | 5,060 | 5,090 | 4,885 | 4,960 | 192,800 |
| 2020/05/27 | 5,070 | 5,110 | 5,010 | 5,050 | 71,200 |
| 2020/05/26 | 5,140 | 5,190 | 5,020 | 5,080 | 125,300 |
| 2020/05/25 | 4,930 | 5,060 | 4,875 | 5,050 | 135,400 |
| 2020/05/22 | 4,870 | 4,900 | 4,810 | 4,840 | 102,800 |
| 2020/05/21 | 4,800 | 4,870 | 4,755 | 4,870 | 139,800 |
| 2020/05/20 | 4,670 | 4,795 | 4,665 | 4,775 | 130,700 |
| 2020/05/19 | 4,735 | 4,770 | 4,630 | 4,665 | 98,500 |
| 2020/05/18 | 4,675 | 4,685 | 4,605 | 4,665 | 68,500 |
| 2020/05/15 | 4,680 | 4,690 | 4,520 | 4,595 | 94,400 |
| 2020/05/14 | 4,730 | 4,735 | 4,565 | 4,565 | 102,600 |
| 2020/05/13 | 4,600 | 4,725 | 4,580 | 4,710 | 103,900 |
| 2020/05/12 | 4,700 | 4,750 | 4,655 | 4,680 | 177,800 |
| 2020/05/11 | 4,600 | 4,765 | 4,600 | 4,760 | 306,000 |
| 2020/05/08 | 4,290 | 4,515 | 4,280 | 4,490 | 335,700 |
| 2020/05/07 | 4,160 | 4,230 | 4,155 | 4,180 | 91,000 |
| 2020/05/01 | 4,170 | 4,190 | 4,090 | 4,170 | 140,100 |
| 2020/04/30 | 4,260 | 4,280 | 4,205 | 4,235 | 193,900 |
| 2020/04/28 | 4,045 | 4,190 | 4,015 | 4,180 | 602,300 |
| 2020/04/27 | 4,115 | 4,125 | 4,020 | 4,020 | 791,900 |
| 2020/04/24 | 4,185 | 4,185 | 4,100 | 4,110 | 261,000 |
| 2020/04/23 | 4,180 | 4,245 | 4,175 | 4,210 | 126,600 |
| 2020/04/22 | 4,150 | 4,230 | 4,120 | 4,160 | 171,300 |
| 2020/04/21 | 4,350 | 4,360 | 4,175 | 4,230 | 343,900 |
| 2020/04/20 | 4,245 | 4,385 | 4,220 | 4,360 | 223,700 |
| 2020/04/17 | 4,210 | 4,290 | 4,190 | 4,225 | 177,600 |
| 2020/04/16 | 4,090 | 4,190 | 4,080 | 4,165 | 165,500 |
| 2020/04/15 | 4,080 | 4,195 | 4,040 | 4,135 | 210,100 |
| 2020/04/14 | 3,915 | 4,075 | 3,905 | 4,070 | 264,400 |
| 2020/04/13 | 3,815 | 3,920 | 3,805 | 3,860 | 207,400 |
| 2020/04/10 | 3,925 | 3,925 | 3,750 | 3,860 | 172,700 |
| 2020/04/09 | 4,050 | 4,050 | 3,775 | 3,875 | 340,200 |
| 2020/04/08 | 3,685 | 3,970 | 3,605 | 3,960 | 462,900 |
| 2020/04/07 | 3,600 | 3,745 | 3,505 | 3,675 | 444,700 |
| 2020/04/06 | 3,250 | 3,440 | 3,145 | 3,420 | 619,900 |
| 2020/04/03 | 3,620 | 3,685 | 3,360 | 3,390 | 539,900 |
| 2020/04/02 | 3,810 | 3,835 | 3,635 | 3,650 | 278,700 |
| 2020/04/01 | 4,040 | 4,045 | 3,845 | 3,870 | 153,000 |
| 2020/03/31 | 4,070 | 4,150 | 4,015 | 4,030 | 160,200 |
| 2020/03/30 | 3,940 | 4,050 | 3,905 | 4,040 | 175,100 |
| 2020/03/27 | 4,080 | 4,100 | 3,935 | 4,000 | 222,100 |
| 2020/03/26 | 4,200 | 4,200 | 3,915 | 3,940 | 284,500 |
| 2020/03/25 | 4,250 | 4,385 | 4,180 | 4,320 | 214,400 |
| 2020/03/24 | 3,925 | 4,065 | 3,845 | 4,045 | 188,700 |
| 2020/03/23 | 3,680 | 3,790 | 3,580 | 3,785 | 264,700 |
| 2020/03/19 | 3,675 | 3,730 | 3,570 | 3,695 | 199,600 |
| 2020/03/18 | 3,700 | 3,810 | 3,595 | 3,610 | 256,600 |
| 2020/03/17 | 3,385 | 3,715 | 3,370 | 3,670 | 335,700 |
| 2020/03/16 | 3,590 | 3,740 | 3,485 | 3,525 | 229,700 |
| 2020/03/13 | 3,470 | 3,650 | 3,400 | 3,530 | 354,900 |
| 2020/03/12 | 4,070 | 4,095 | 3,810 | 3,820 | 366,600 |
| 2020/03/11 | 4,320 | 4,425 | 4,185 | 4,195 | 327,500 |
| 2020/03/10 | 4,100 | 4,410 | 4,045 | 4,345 | 251,100 |
| 2020/03/09 | 4,450 | 4,490 | 4,300 | 4,355 | 199,500 |
| 2020/03/06 | 4,665 | 4,695 | 4,520 | 4,570 | 131,100 |
| 2020/03/05 | 4,760 | 4,810 | 4,700 | 4,750 | 110,900 |
| 2020/03/04 | 4,625 | 4,745 | 4,600 | 4,690 | 133,200 |
| 2020/03/03 | 4,960 | 4,980 | 4,685 | 4,685 | 176,900 |
| 2020/03/02 | 4,435 | 4,885 | 4,415 | 4,750 | 203,800 |
| 2020/02/28 | 4,590 | 4,690 | 4,500 | 4,505 | 246,000 |
| 2020/02/27 | 4,975 | 5,010 | 4,800 | 4,835 | 149,500 |
| 2020/02/26 | 5,010 | 5,020 | 4,930 | 5,020 | 130,000 |
| 2020/02/25 | 5,020 | 5,120 | 5,010 | 5,080 | 155,500 |
| 2020/02/21 | 5,330 | 5,420 | 5,310 | 5,330 | 62,300 |
| 2020/02/20 | 5,430 | 5,530 | 5,390 | 5,400 | 84,400 |
| 2020/02/19 | 5,200 | 5,460 | 5,200 | 5,440 | 131,000 |
| 2020/02/18 | 5,400 | 5,410 | 5,190 | 5,220 | 171,000 |
| 2020/02/17 | 5,530 | 5,550 | 5,420 | 5,420 | 144,100 |
| 2020/02/14 | 5,680 | 5,690 | 5,590 | 5,600 | 72,900 |
| 2020/02/13 | 5,650 | 5,740 | 5,620 | 5,700 | 47,300 |
| 2020/02/12 | 5,730 | 5,730 | 5,660 | 5,690 | 51,800 |
| 2020/02/10 | 5,770 | 5,800 | 5,720 | 5,760 | 78,600 |
| 2020/02/07 | 5,690 | 5,840 | 5,690 | 5,840 | 171,600 |
| 2020/02/06 | 5,580 | 5,650 | 5,560 | 5,630 | 67,700 |
| 2020/02/05 | 5,540 | 5,570 | 5,470 | 5,550 | 64,600 |
| 2020/02/04 | 5,470 | 5,540 | 5,460 | 5,490 | 58,600 |
| 2020/02/03 | 5,380 | 5,500 | 5,340 | 5,470 | 84,800 |
| 2020/01/31 | 5,420 | 5,570 | 5,420 | 5,510 | 89,800 |
| 2020/01/30 | 5,570 | 5,610 | 5,390 | 5,430 | 157,400 |
| 2020/01/29 | 5,770 | 5,770 | 5,580 | 5,600 | 71,100 |
| 2020/01/28 | 5,600 | 5,780 | 5,560 | 5,720 | 110,700 |
| 2020/01/27 | 5,550 | 5,680 | 5,490 | 5,670 | 166,900 |
| 2020/01/24 | 5,800 | 5,800 | 5,650 | 5,720 | 204,500 |
| 2020/01/23 | 5,550 | 5,880 | 5,550 | 5,840 | 513,700 |
| 2020/01/22 | 5,430 | 5,580 | 5,430 | 5,450 | 224,300 |
| 2020/01/21 | 5,390 | 5,390 | 5,290 | 5,310 | 85,400 |
| 2020/01/20 | 5,450 | 5,450 | 5,310 | 5,360 | 138,700 |
| 2020/01/17 | 5,510 | 5,530 | 5,430 | 5,460 | 78,300 |
| 2020/01/16 | 5,430 | 5,500 | 5,380 | 5,500 | 63,200 |
| 2020/01/15 | 5,420 | 5,450 | 5,380 | 5,420 | 65,500 |
| 2020/01/14 | 5,500 | 5,500 | 5,350 | 5,370 | 127,600 |
| 2020/01/10 | 5,530 | 5,570 | 5,470 | 5,530 | 61,600 |
| 2020/01/09 | 5,500 | 5,540 | 5,460 | 5,530 | 82,900 |
| 2020/01/08 | 5,460 | 5,460 | 5,290 | 5,410 | 109,000 |
| 2020/01/07 | 5,470 | 5,550 | 5,470 | 5,500 | 98,100 |
| 2020/01/06 | 5,370 | 5,460 | 5,350 | 5,460 | 142,600 |