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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,675 | 3,680 | 3,615 | 3,630 | 85,000 |
| 2021/12/29 | 3,615 | 3,675 | 3,590 | 3,665 | 145,900 |
| 2021/12/28 | 3,575 | 3,615 | 3,550 | 3,615 | 171,300 |
| 2021/12/27 | 3,560 | 3,560 | 3,500 | 3,540 | 182,500 |
| 2021/12/24 | 3,595 | 3,610 | 3,565 | 3,565 | 113,700 |
| 2021/12/23 | 3,560 | 3,620 | 3,560 | 3,590 | 109,300 |
| 2021/12/22 | 3,545 | 3,575 | 3,525 | 3,560 | 121,000 |
| 2021/12/21 | 3,540 | 3,540 | 3,470 | 3,515 | 162,000 |
| 2021/12/20 | 3,575 | 3,610 | 3,485 | 3,485 | 221,800 |
| 2021/12/17 | 3,650 | 3,660 | 3,585 | 3,600 | 139,800 |
| 2021/12/16 | 3,680 | 3,680 | 3,615 | 3,655 | 140,700 |
| 2021/12/15 | 3,580 | 3,660 | 3,575 | 3,660 | 196,300 |
| 2021/12/14 | 3,540 | 3,590 | 3,525 | 3,585 | 160,400 |
| 2021/12/13 | 3,630 | 3,640 | 3,540 | 3,570 | 189,000 |
| 2021/12/10 | 3,635 | 3,665 | 3,560 | 3,560 | 379,700 |
| 2021/12/09 | 3,690 | 3,720 | 3,630 | 3,660 | 256,100 |
| 2021/12/08 | 3,780 | 3,840 | 3,610 | 3,680 | 729,800 |
| 2021/12/07 | 3,720 | 3,750 | 3,670 | 3,725 | 235,200 |
| 2021/12/06 | 3,635 | 3,670 | 3,600 | 3,650 | 174,800 |
| 2021/12/03 | 3,635 | 3,660 | 3,580 | 3,610 | 278,200 |
| 2021/12/02 | 3,760 | 3,760 | 3,610 | 3,610 | 292,400 |
| 2021/12/01 | 3,695 | 3,775 | 3,660 | 3,765 | 162,100 |
| 2021/11/30 | 3,790 | 3,850 | 3,730 | 3,740 | 225,300 |
| 2021/11/29 | 3,805 | 3,830 | 3,705 | 3,710 | 196,400 |
| 2021/11/26 | 3,890 | 3,915 | 3,865 | 3,895 | 108,100 |
| 2021/11/25 | 3,925 | 3,950 | 3,860 | 3,900 | 171,600 |
| 2021/11/24 | 3,960 | 3,970 | 3,905 | 3,915 | 133,000 |
| 2021/11/22 | 4,060 | 4,065 | 3,965 | 3,970 | 164,100 |
| 2021/11/19 | 4,055 | 4,090 | 4,010 | 4,060 | 126,000 |
| 2021/11/18 | 3,990 | 4,070 | 3,985 | 4,070 | 146,100 |
| 2021/11/17 | 4,050 | 4,060 | 3,990 | 4,040 | 108,700 |
| 2021/11/16 | 3,965 | 4,065 | 3,965 | 4,040 | 291,800 |
| 2021/11/15 | 3,965 | 4,005 | 3,945 | 3,965 | 301,300 |
| 2021/11/12 | 3,800 | 3,900 | 3,795 | 3,900 | 276,900 |
| 2021/11/11 | 3,710 | 3,790 | 3,710 | 3,770 | 103,800 |
| 2021/11/10 | 3,805 | 3,805 | 3,710 | 3,710 | 120,100 |
| 2021/11/09 | 3,815 | 3,825 | 3,765 | 3,790 | 92,000 |
| 2021/11/08 | 3,835 | 3,840 | 3,745 | 3,815 | 165,300 |
| 2021/11/05 | 3,750 | 3,835 | 3,750 | 3,820 | 347,900 |
| 2021/11/04 | 3,730 | 3,730 | 3,685 | 3,715 | 110,600 |
| 2021/11/02 | 3,710 | 3,745 | 3,665 | 3,700 | 190,900 |
| 2021/11/01 | 3,700 | 3,715 | 3,675 | 3,705 | 162,900 |
| 2021/10/29 | 3,650 | 3,685 | 3,610 | 3,675 | 153,000 |
| 2021/10/28 | 3,595 | 3,645 | 3,595 | 3,620 | 153,500 |
| 2021/10/27 | 3,600 | 3,620 | 3,570 | 3,610 | 159,000 |
| 2021/10/26 | 3,625 | 3,640 | 3,585 | 3,600 | 201,000 |
| 2021/10/25 | 3,660 | 3,705 | 3,615 | 3,630 | 137,800 |
| 2021/10/22 | 3,635 | 3,690 | 3,615 | 3,670 | 113,800 |
| 2021/10/21 | 3,700 | 3,730 | 3,650 | 3,660 | 177,800 |
| 2021/10/20 | 3,670 | 3,705 | 3,650 | 3,650 | 184,400 |
| 2021/10/19 | 3,645 | 3,695 | 3,635 | 3,670 | 201,900 |
| 2021/10/18 | 3,630 | 3,650 | 3,585 | 3,620 | 179,200 |
| 2021/10/15 | 3,590 | 3,625 | 3,555 | 3,625 | 171,000 |
| 2021/10/14 | 3,560 | 3,580 | 3,525 | 3,555 | 236,600 |
| 2021/10/13 | 3,575 | 3,625 | 3,555 | 3,560 | 178,900 |
| 2021/10/12 | 3,665 | 3,670 | 3,560 | 3,570 | 232,000 |
| 2021/10/11 | 3,580 | 3,655 | 3,555 | 3,655 | 249,100 |
| 2021/10/08 | 3,540 | 3,620 | 3,540 | 3,555 | 461,200 |
| 2021/10/07 | 3,585 | 3,585 | 3,450 | 3,510 | 849,600 |
| 2021/10/06 | 3,970 | 3,975 | 3,610 | 3,635 | 1,157,700 |
| 2021/10/05 | 3,995 | 4,030 | 3,940 | 3,985 | 263,500 |
| 2021/10/04 | 4,020 | 4,075 | 4,000 | 4,040 | 280,600 |
| 2021/10/01 | 3,985 | 3,985 | 3,925 | 3,950 | 279,600 |
| 2021/09/30 | 4,085 | 4,085 | 4,005 | 4,040 | 239,300 |
| 2021/09/29 | 4,000 | 4,095 | 3,990 | 4,085 | 386,400 |
| 2021/09/28 | 4,055 | 4,070 | 3,985 | 4,030 | 239,200 |
| 2021/09/27 | 4,035 | 4,085 | 4,020 | 4,045 | 256,500 |
| 2021/09/24 | 3,955 | 4,030 | 3,910 | 4,030 | 421,500 |
| 2021/09/22 | 3,970 | 3,990 | 3,875 | 3,875 | 383,600 |
| 2021/09/21 | 3,845 | 4,005 | 3,825 | 3,985 | 410,000 |
| 2021/09/17 | 3,935 | 3,940 | 3,855 | 3,875 | 484,500 |
| 2021/09/16 | 4,050 | 4,065 | 3,920 | 3,930 | 448,600 |
| 2021/09/15 | 4,045 | 4,055 | 3,980 | 4,010 | 388,000 |
| 2021/09/14 | 4,170 | 4,180 | 4,050 | 4,065 | 479,700 |
| 2021/09/13 | 4,080 | 4,160 | 3,985 | 4,140 | 840,700 |
| 2021/09/10 | 4,275 | 4,290 | 4,205 | 4,220 | 260,400 |
| 2021/09/09 | 4,155 | 4,285 | 4,145 | 4,270 | 318,400 |
| 2021/09/08 | 4,150 | 4,180 | 4,115 | 4,160 | 203,700 |
| 2021/09/07 | 4,120 | 4,190 | 4,105 | 4,130 | 261,100 |
| 2021/09/06 | 4,120 | 4,140 | 4,050 | 4,120 | 278,300 |
| 2021/09/03 | 4,160 | 4,165 | 4,120 | 4,150 | 250,000 |
| 2021/09/02 | 4,195 | 4,230 | 4,170 | 4,230 | 166,200 |
| 2021/09/01 | 4,290 | 4,325 | 4,220 | 4,235 | 130,000 |
| 2021/08/31 | 4,300 | 4,350 | 4,290 | 4,315 | 147,400 |
| 2021/08/30 | 4,250 | 4,315 | 4,245 | 4,275 | 160,300 |
| 2021/08/27 | 4,210 | 4,225 | 4,165 | 4,225 | 81,200 |
| 2021/08/26 | 4,215 | 4,265 | 4,200 | 4,235 | 105,000 |
| 2021/08/25 | 4,175 | 4,210 | 4,160 | 4,200 | 155,600 |
| 2021/08/24 | 4,135 | 4,190 | 4,130 | 4,140 | 129,100 |
| 2021/08/23 | 4,050 | 4,125 | 4,030 | 4,115 | 179,100 |
| 2021/08/20 | 4,000 | 4,090 | 3,985 | 3,995 | 118,700 |
| 2021/08/19 | 4,010 | 4,050 | 3,990 | 3,990 | 161,500 |
| 2021/08/18 | 4,000 | 4,065 | 3,955 | 4,045 | 189,000 |
| 2021/08/17 | 4,165 | 4,220 | 4,050 | 4,050 | 167,800 |
| 2021/08/16 | 4,250 | 4,265 | 4,150 | 4,200 | 189,200 |
| 2021/08/13 | 4,270 | 4,305 | 4,250 | 4,300 | 99,500 |
| 2021/08/12 | 4,260 | 4,320 | 4,225 | 4,260 | 143,300 |
| 2021/08/11 | 4,300 | 4,325 | 4,190 | 4,220 | 220,300 |
| 2021/08/10 | 4,200 | 4,295 | 4,195 | 4,295 | 212,800 |
| 2021/08/06 | 4,130 | 4,205 | 4,115 | 4,185 | 217,000 |
| 2021/08/05 | 4,060 | 4,130 | 4,060 | 4,085 | 133,200 |
| 2021/08/04 | 4,145 | 4,160 | 4,065 | 4,090 | 167,600 |
| 2021/08/03 | 4,115 | 4,140 | 4,085 | 4,110 | 139,400 |
| 2021/08/02 | 4,040 | 4,110 | 4,010 | 4,085 | 131,500 |
| 2021/07/30 | 4,085 | 4,085 | 4,015 | 4,070 | 139,400 |
| 2021/07/29 | 4,100 | 4,145 | 4,070 | 4,105 | 439,200 |
| 2021/07/28 | 4,045 | 4,135 | 4,035 | 4,070 | 229,200 |
| 2021/07/27 | 3,985 | 4,115 | 3,985 | 4,095 | 302,900 |
| 2021/07/26 | 3,995 | 4,015 | 3,940 | 3,960 | 166,900 |
| 2021/07/21 | 3,970 | 4,005 | 3,915 | 3,955 | 214,900 |
| 2021/07/20 | 3,960 | 3,985 | 3,900 | 3,910 | 243,400 |
| 2021/07/19 | 4,030 | 4,055 | 3,960 | 4,005 | 225,200 |
| 2021/07/16 | 4,050 | 4,120 | 4,030 | 4,080 | 124,400 |
| 2021/07/15 | 4,155 | 4,215 | 4,090 | 4,105 | 248,700 |
| 2021/07/14 | 4,140 | 4,170 | 4,090 | 4,100 | 196,500 |
| 2021/07/13 | 4,170 | 4,180 | 4,110 | 4,140 | 178,100 |
| 2021/07/12 | 4,255 | 4,265 | 4,150 | 4,175 | 282,300 |
| 2021/07/09 | 4,125 | 4,170 | 4,060 | 4,155 | 397,100 |
| 2021/07/08 | 4,295 | 4,325 | 4,175 | 4,195 | 364,600 |
| 2021/07/07 | 4,395 | 4,435 | 4,320 | 4,335 | 280,900 |
| 2021/07/06 | 4,490 | 4,510 | 4,380 | 4,425 | 375,600 |
| 2021/07/05 | 4,555 | 4,610 | 4,540 | 4,545 | 164,000 |
| 2021/07/02 | 4,595 | 4,695 | 4,590 | 4,620 | 315,600 |
| 2021/07/01 | 4,685 | 4,715 | 4,590 | 4,600 | 342,600 |
| 2021/06/30 | 4,545 | 4,680 | 4,540 | 4,650 | 328,000 |
| 2021/06/29 | 4,540 | 4,550 | 4,510 | 4,540 | 182,100 |
| 2021/06/28 | 4,485 | 4,560 | 4,455 | 4,540 | 269,700 |
| 2021/06/25 | 4,470 | 4,585 | 4,470 | 4,485 | 377,000 |
| 2021/06/24 | 4,330 | 4,405 | 4,325 | 4,400 | 301,500 |
| 2021/06/23 | 4,245 | 4,370 | 4,230 | 4,350 | 339,200 |
| 2021/06/22 | 4,205 | 4,220 | 4,150 | 4,195 | 222,000 |
| 2021/06/21 | 4,100 | 4,195 | 4,080 | 4,190 | 211,300 |
| 2021/06/18 | 4,200 | 4,270 | 4,145 | 4,155 | 254,900 |
| 2021/06/17 | 4,160 | 4,235 | 4,145 | 4,205 | 194,100 |
| 2021/06/16 | 4,240 | 4,250 | 4,115 | 4,140 | 275,200 |
| 2021/06/15 | 4,030 | 4,225 | 4,020 | 4,185 | 755,800 |
| 2021/06/14 | 3,970 | 4,025 | 3,905 | 3,905 | 220,500 |
| 2021/06/11 | 3,920 | 3,940 | 3,870 | 3,920 | 193,300 |
| 2021/06/10 | 3,950 | 3,950 | 3,800 | 3,900 | 601,700 |
| 2021/06/09 | 3,890 | 4,020 | 3,890 | 3,950 | 237,200 |
| 2021/06/08 | 3,880 | 3,930 | 3,855 | 3,880 | 147,800 |
| 2021/06/07 | 3,945 | 3,965 | 3,840 | 3,860 | 290,800 |
| 2021/06/04 | 3,990 | 4,020 | 3,920 | 3,925 | 170,300 |
| 2021/06/03 | 3,960 | 4,050 | 3,960 | 4,040 | 253,500 |
| 2021/06/02 | 3,910 | 3,970 | 3,845 | 3,955 | 163,800 |
| 2021/06/01 | 3,910 | 3,920 | 3,860 | 3,890 | 93,800 |
| 2021/05/31 | 3,850 | 3,920 | 3,845 | 3,870 | 141,800 |
| 2021/05/28 | 3,775 | 3,870 | 3,775 | 3,825 | 153,500 |
| 2021/05/27 | 3,865 | 3,870 | 3,770 | 3,770 | 132,800 |
| 2021/05/26 | 3,840 | 3,875 | 3,805 | 3,860 | 86,900 |
| 2021/05/25 | 3,935 | 3,935 | 3,845 | 3,860 | 156,900 |
| 2021/05/24 | 3,935 | 3,960 | 3,905 | 3,940 | 62,300 |
| 2021/05/21 | 3,935 | 3,965 | 3,890 | 3,935 | 129,700 |
| 2021/05/20 | 3,925 | 4,000 | 3,925 | 3,930 | 111,700 |
| 2021/05/19 | 3,890 | 3,960 | 3,860 | 3,950 | 125,200 |
| 2021/05/18 | 3,940 | 3,990 | 3,930 | 3,960 | 167,900 |
| 2021/05/17 | 3,920 | 3,945 | 3,880 | 3,915 | 148,700 |
| 2021/05/14 | 3,810 | 3,900 | 3,800 | 3,875 | 141,800 |
| 2021/05/13 | 3,760 | 3,815 | 3,700 | 3,745 | 196,500 |
| 2021/05/12 | 3,870 | 3,915 | 3,785 | 3,845 | 247,800 |
| 2021/05/11 | 3,900 | 3,935 | 3,855 | 3,880 | 202,000 |
| 2021/05/10 | 4,045 | 4,070 | 3,860 | 3,900 | 351,000 |
| 2021/05/07 | 3,895 | 4,030 | 3,890 | 4,015 | 427,400 |
| 2021/05/06 | 3,830 | 3,900 | 3,830 | 3,895 | 305,100 |
| 2021/04/30 | 3,795 | 3,860 | 3,770 | 3,830 | 307,200 |
| 2021/04/28 | 3,755 | 3,845 | 3,625 | 3,800 | 1,091,600 |
| 2021/04/28 | 1 -> 2.00 分割 | ||||
| 2021/04/27 | 7,710 | 7,740 | 7,580 | 7,630 | 431,500 |
| 2021/04/26 | 7,680 | 7,730 | 7,530 | 7,720 | 265,200 |
| 2021/04/23 | 7,640 | 7,710 | 7,560 | 7,710 | 164,500 |
| 2021/04/22 | 7,560 | 7,720 | 7,560 | 7,670 | 147,600 |
| 2021/04/21 | 7,530 | 7,570 | 7,420 | 7,470 | 147,900 |
| 2021/04/20 | 7,590 | 7,680 | 7,530 | 7,580 | 141,700 |
| 2021/04/19 | 7,860 | 7,900 | 7,630 | 7,640 | 247,600 |
| 2021/04/16 | 7,790 | 7,860 | 7,700 | 7,830 | 200,300 |
| 2021/04/15 | 7,770 | 7,880 | 7,730 | 7,740 | 161,800 |
| 2021/04/14 | 8,050 | 8,050 | 7,800 | 7,800 | 306,000 |
| 2021/04/13 | 8,200 | 8,200 | 8,030 | 8,120 | 231,300 |
| 2021/04/12 | 8,340 | 8,340 | 8,190 | 8,220 | 162,000 |
| 2021/04/09 | 8,230 | 8,350 | 8,210 | 8,290 | 196,600 |
| 2021/04/08 | 8,190 | 8,200 | 8,000 | 8,120 | 153,400 |
| 2021/04/07 | 8,060 | 8,230 | 8,000 | 8,140 | 237,300 |
| 2021/04/06 | 7,970 | 8,090 | 7,900 | 8,000 | 243,100 |
| 2021/04/05 | 7,630 | 7,950 | 7,630 | 7,930 | 334,900 |
| 2021/04/02 | 7,420 | 7,530 | 7,360 | 7,520 | 219,900 |
| 2021/04/01 | 7,440 | 7,440 | 7,270 | 7,370 | 260,900 |
| 2021/03/31 | 7,340 | 7,510 | 7,310 | 7,450 | 135,700 |
| 2021/03/30 | 7,260 | 7,450 | 7,220 | 7,330 | 128,000 |
| 2021/03/29 | 7,400 | 7,410 | 7,220 | 7,320 | 128,300 |
| 2021/03/26 | 7,360 | 7,390 | 7,280 | 7,320 | 103,800 |
| 2021/03/25 | 7,180 | 7,330 | 7,160 | 7,310 | 86,600 |
| 2021/03/24 | 7,250 | 7,250 | 7,050 | 7,120 | 121,300 |
| 2021/03/23 | 7,490 | 7,500 | 7,310 | 7,320 | 110,200 |
| 2021/03/22 | 7,510 | 7,530 | 7,300 | 7,470 | 225,800 |
| 2021/03/19 | 7,400 | 7,530 | 7,270 | 7,500 | 470,800 |
| 2021/03/18 | 7,130 | 7,150 | 7,050 | 7,070 | 146,100 |
| 2021/03/17 | 6,880 | 7,030 | 6,880 | 7,030 | 136,100 |
| 2021/03/16 | 6,800 | 6,950 | 6,780 | 6,870 | 176,500 |
| 2021/03/15 | 6,770 | 6,790 | 6,630 | 6,760 | 188,400 |
| 2021/03/12 | 6,770 | 6,770 | 6,540 | 6,670 | 272,200 |
| 2021/03/11 | 6,890 | 6,890 | 6,700 | 6,780 | 289,800 |
| 2021/03/10 | 7,070 | 7,090 | 6,820 | 6,900 | 585,100 |
| 2021/03/09 | 7,600 | 7,600 | 7,410 | 7,450 | 100,800 |
| 2021/03/08 | 7,490 | 7,620 | 7,470 | 7,530 | 115,600 |
| 2021/03/05 | 7,380 | 7,420 | 7,220 | 7,420 | 118,000 |
| 2021/03/04 | 7,430 | 7,470 | 7,350 | 7,470 | 61,200 |
| 2021/03/03 | 7,350 | 7,560 | 7,330 | 7,520 | 78,300 |
| 2021/03/02 | 7,450 | 7,470 | 7,310 | 7,380 | 59,600 |
| 2021/03/01 | 7,290 | 7,450 | 7,200 | 7,430 | 94,600 |
| 2021/02/26 | 7,240 | 7,260 | 7,160 | 7,170 | 73,900 |
| 2021/02/25 | 7,400 | 7,430 | 7,280 | 7,360 | 69,800 |
| 2021/02/24 | 7,530 | 7,580 | 7,210 | 7,280 | 173,500 |
| 2021/02/22 | 7,500 | 7,700 | 7,460 | 7,640 | 111,800 |
| 2021/02/19 | 7,440 | 7,530 | 7,380 | 7,440 | 103,200 |
| 2021/02/18 | 7,220 | 7,610 | 7,210 | 7,490 | 175,900 |
| 2021/02/17 | 7,140 | 7,280 | 7,130 | 7,260 | 89,600 |
| 2021/02/16 | 7,110 | 7,140 | 7,050 | 7,070 | 56,700 |
| 2021/02/15 | 6,980 | 7,130 | 6,920 | 7,120 | 102,600 |
| 2021/02/12 | 7,010 | 7,010 | 6,890 | 6,950 | 50,500 |
| 2021/02/10 | 6,930 | 7,010 | 6,850 | 7,010 | 139,200 |
| 2021/02/09 | 6,750 | 7,050 | 6,730 | 7,040 | 183,600 |
| 2021/02/08 | 6,750 | 6,880 | 6,750 | 6,770 | 114,300 |
| 2021/02/05 | 6,770 | 6,780 | 6,680 | 6,720 | 72,800 |
| 2021/02/04 | 6,880 | 6,880 | 6,760 | 6,810 | 82,800 |
| 2021/02/03 | 6,790 | 6,920 | 6,750 | 6,900 | 171,000 |
| 2021/02/02 | 6,500 | 6,740 | 6,470 | 6,690 | 187,400 |
| 2021/02/01 | 6,350 | 6,470 | 6,350 | 6,440 | 80,600 |
| 2021/01/29 | 6,400 | 6,540 | 6,340 | 6,350 | 133,000 |
| 2021/01/28 | 6,170 | 6,390 | 6,140 | 6,380 | 101,900 |
| 2021/01/27 | 6,290 | 6,300 | 6,230 | 6,240 | 50,400 |
| 2021/01/26 | 6,290 | 6,310 | 6,220 | 6,260 | 42,400 |
| 2021/01/25 | 6,270 | 6,370 | 6,250 | 6,290 | 73,600 |
| 2021/01/22 | 6,210 | 6,260 | 6,160 | 6,200 | 73,400 |
| 2021/01/21 | 6,240 | 6,290 | 6,160 | 6,160 | 92,600 |
| 2021/01/20 | 6,050 | 6,240 | 6,030 | 6,240 | 104,500 |
| 2021/01/19 | 6,000 | 6,100 | 5,960 | 6,060 | 68,100 |
| 2021/01/18 | 6,040 | 6,090 | 5,930 | 5,940 | 75,900 |
| 2021/01/15 | 6,100 | 6,120 | 6,010 | 6,040 | 87,700 |
| 2021/01/14 | 6,060 | 6,100 | 5,990 | 6,040 | 124,300 |
| 2021/01/13 | 5,890 | 5,970 | 5,850 | 5,960 | 100,500 |
| 2021/01/12 | 5,850 | 5,850 | 5,730 | 5,840 | 113,200 |
| 2021/01/08 | 5,890 | 5,900 | 5,760 | 5,830 | 118,100 |
| 2021/01/07 | 5,850 | 5,960 | 5,800 | 5,870 | 129,200 |
| 2021/01/06 | 5,890 | 5,900 | 5,740 | 5,780 | 105,300 |
| 2021/01/05 | 5,860 | 5,960 | 5,830 | 5,880 | 109,700 |
| 2021/01/04 | 6,260 | 6,260 | 5,960 | 5,960 | 151,900 |