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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,020 | 3,045 | 3,000 | 3,000 | 138,700 |
| 2022/12/29 | 3,030 | 3,045 | 3,000 | 3,020 | 117,700 |
| 2022/12/28 | 3,060 | 3,075 | 3,025 | 3,025 | 200,900 |
| 2022/12/27 | 3,060 | 3,095 | 3,040 | 3,060 | 163,300 |
| 2022/12/26 | 3,085 | 3,100 | 3,040 | 3,040 | 134,800 |
| 2022/12/23 | 3,135 | 3,135 | 3,080 | 3,085 | 153,900 |
| 2022/12/22 | 3,150 | 3,175 | 3,125 | 3,160 | 114,800 |
| 2022/12/21 | 3,135 | 3,195 | 3,120 | 3,145 | 190,000 |
| 2022/12/20 | 3,150 | 3,175 | 3,080 | 3,115 | 240,100 |
| 2022/12/19 | 3,200 | 3,215 | 3,165 | 3,170 | 141,500 |
| 2022/12/16 | 3,225 | 3,265 | 3,205 | 3,220 | 182,700 |
| 2022/12/15 | 3,240 | 3,285 | 3,220 | 3,245 | 189,400 |
| 2022/12/14 | 3,245 | 3,275 | 3,210 | 3,235 | 285,700 |
| 2022/12/13 | 3,200 | 3,290 | 3,185 | 3,250 | 806,200 |
| 2022/12/12 | 3,375 | 3,410 | 3,330 | 3,340 | 218,500 |
| 2022/12/09 | 3,370 | 3,415 | 3,350 | 3,410 | 204,000 |
| 2022/12/08 | 3,360 | 3,370 | 3,310 | 3,340 | 98,400 |
| 2022/12/07 | 3,290 | 3,350 | 3,270 | 3,335 | 106,000 |
| 2022/12/06 | 3,390 | 3,390 | 3,310 | 3,335 | 169,400 |
| 2022/12/05 | 3,325 | 3,395 | 3,315 | 3,395 | 113,000 |
| 2022/12/02 | 3,350 | 3,355 | 3,290 | 3,325 | 156,100 |
| 2022/12/01 | 3,350 | 3,395 | 3,335 | 3,375 | 95,600 |
| 2022/11/30 | 3,395 | 3,410 | 3,345 | 3,350 | 115,400 |
| 2022/11/29 | 3,415 | 3,430 | 3,390 | 3,420 | 75,200 |
| 2022/11/28 | 3,435 | 3,440 | 3,380 | 3,425 | 98,200 |
| 2022/11/25 | 3,440 | 3,470 | 3,410 | 3,420 | 104,300 |
| 2022/11/24 | 3,460 | 3,485 | 3,440 | 3,440 | 75,800 |
| 2022/11/22 | 3,465 | 3,485 | 3,445 | 3,460 | 101,700 |
| 2022/11/21 | 3,430 | 3,455 | 3,400 | 3,445 | 81,800 |
| 2022/11/18 | 3,500 | 3,515 | 3,430 | 3,430 | 118,200 |
| 2022/11/17 | 3,430 | 3,500 | 3,430 | 3,500 | 141,300 |
| 2022/11/16 | 3,475 | 3,505 | 3,430 | 3,430 | 176,600 |
| 2022/11/15 | 3,450 | 3,470 | 3,415 | 3,470 | 86,400 |
| 2022/11/14 | 3,430 | 3,470 | 3,405 | 3,450 | 151,100 |
| 2022/11/11 | 3,430 | 3,455 | 3,400 | 3,425 | 172,400 |
| 2022/11/10 | 3,350 | 3,390 | 3,325 | 3,370 | 143,100 |
| 2022/11/09 | 3,430 | 3,440 | 3,375 | 3,390 | 88,500 |
| 2022/11/08 | 3,395 | 3,450 | 3,380 | 3,450 | 112,000 |
| 2022/11/07 | 3,390 | 3,420 | 3,355 | 3,395 | 113,300 |
| 2022/11/04 | 3,450 | 3,465 | 3,390 | 3,400 | 141,000 |
| 2022/11/02 | 3,470 | 3,485 | 3,440 | 3,470 | 94,800 |
| 2022/11/01 | 3,460 | 3,480 | 3,420 | 3,480 | 124,000 |
| 2022/10/31 | 3,445 | 3,485 | 3,400 | 3,480 | 248,400 |
| 2022/10/28 | 3,330 | 3,435 | 3,315 | 3,435 | 435,700 |
| 2022/10/27 | 3,300 | 3,385 | 3,275 | 3,360 | 288,700 |
| 2022/10/26 | 3,300 | 3,320 | 3,250 | 3,275 | 131,800 |
| 2022/10/25 | 3,260 | 3,320 | 3,225 | 3,300 | 194,800 |
| 2022/10/24 | 3,380 | 3,390 | 3,255 | 3,255 | 361,400 |
| 2022/10/21 | 3,270 | 3,470 | 3,260 | 3,415 | 571,000 |
| 2022/10/20 | 3,275 | 3,300 | 3,265 | 3,280 | 241,000 |
| 2022/10/19 | 3,240 | 3,245 | 3,210 | 3,240 | 117,000 |
| 2022/10/18 | 3,200 | 3,245 | 3,190 | 3,215 | 172,900 |
| 2022/10/17 | 3,155 | 3,190 | 3,140 | 3,170 | 150,500 |
| 2022/10/14 | 3,110 | 3,175 | 3,080 | 3,160 | 238,800 |
| 2022/10/13 | 3,125 | 3,135 | 3,045 | 3,050 | 190,200 |
| 2022/10/12 | 3,085 | 3,145 | 3,065 | 3,125 | 120,000 |
| 2022/10/11 | 3,085 | 3,115 | 3,070 | 3,095 | 139,400 |
| 2022/10/07 | 3,085 | 3,135 | 3,080 | 3,110 | 103,000 |
| 2022/10/06 | 3,145 | 3,175 | 3,130 | 3,130 | 123,000 |
| 2022/10/05 | 3,090 | 3,160 | 3,080 | 3,160 | 218,800 |
| 2022/10/04 | 3,060 | 3,075 | 3,020 | 3,065 | 200,000 |
| 2022/10/03 | 3,055 | 3,055 | 2,954 | 3,010 | 226,000 |
| 2022/09/30 | 3,070 | 3,110 | 3,040 | 3,060 | 169,500 |
| 2022/09/29 | 3,075 | 3,100 | 3,055 | 3,090 | 168,900 |
| 2022/09/28 | 3,065 | 3,070 | 3,015 | 3,040 | 204,500 |
| 2022/09/27 | 3,045 | 3,075 | 3,030 | 3,055 | 138,000 |
| 2022/09/26 | 3,030 | 3,090 | 3,030 | 3,050 | 185,000 |
| 2022/09/22 | 3,070 | 3,080 | 3,015 | 3,065 | 194,400 |
| 2022/09/21 | 3,100 | 3,115 | 3,055 | 3,085 | 187,600 |
| 2022/09/20 | 3,120 | 3,120 | 3,015 | 3,080 | 338,500 |
| 2022/09/16 | 3,010 | 3,140 | 2,993 | 3,130 | 340,900 |
| 2022/09/15 | 3,025 | 3,105 | 3,020 | 3,100 | 300,600 |
| 2022/09/14 | 2,950 | 3,040 | 2,940 | 3,030 | 259,300 |
| 2022/09/13 | 3,025 | 3,070 | 3,005 | 3,010 | 288,200 |
| 2022/09/12 | 2,923 | 3,010 | 2,900 | 3,005 | 585,400 |
| 2022/09/09 | 2,832 | 2,894 | 2,825 | 2,879 | 878,400 |
| 2022/09/08 | 2,843 | 2,931 | 2,829 | 2,835 | 1,524,500 |
| 2022/09/07 | 2,850 | 2,907 | 2,800 | 2,824 | 2,523,800 |
| 2022/09/06 | 3,085 | 3,140 | 3,070 | 3,135 | 347,400 |
| 2022/09/05 | 3,085 | 3,125 | 3,060 | 3,075 | 231,100 |
| 2022/09/02 | 3,085 | 3,110 | 3,060 | 3,085 | 221,200 |
| 2022/09/01 | 3,195 | 3,225 | 3,085 | 3,085 | 336,300 |
| 2022/08/31 | 3,280 | 3,280 | 3,180 | 3,240 | 251,500 |
| 2022/08/30 | 3,285 | 3,355 | 3,265 | 3,290 | 165,800 |
| 2022/08/29 | 3,250 | 3,275 | 3,230 | 3,275 | 142,000 |
| 2022/08/26 | 3,295 | 3,305 | 3,260 | 3,290 | 81,100 |
| 2022/08/25 | 3,305 | 3,315 | 3,275 | 3,290 | 89,200 |
| 2022/08/24 | 3,340 | 3,350 | 3,295 | 3,295 | 85,400 |
| 2022/08/23 | 3,310 | 3,340 | 3,310 | 3,330 | 62,200 |
| 2022/08/22 | 3,310 | 3,335 | 3,295 | 3,320 | 79,200 |
| 2022/08/19 | 3,295 | 3,340 | 3,285 | 3,340 | 74,400 |
| 2022/08/18 | 3,285 | 3,325 | 3,275 | 3,295 | 86,900 |
| 2022/08/17 | 3,335 | 3,360 | 3,295 | 3,300 | 131,800 |
| 2022/08/16 | 3,370 | 3,385 | 3,305 | 3,315 | 116,400 |
| 2022/08/15 | 3,320 | 3,390 | 3,315 | 3,370 | 289,100 |
| 2022/08/12 | 3,315 | 3,320 | 3,280 | 3,320 | 133,500 |
| 2022/08/10 | 3,300 | 3,335 | 3,265 | 3,290 | 139,600 |
| 2022/08/09 | 3,300 | 3,330 | 3,280 | 3,310 | 239,900 |
| 2022/08/08 | 3,305 | 3,325 | 3,235 | 3,265 | 169,000 |
| 2022/08/05 | 3,250 | 3,320 | 3,240 | 3,305 | 225,300 |
| 2022/08/04 | 3,240 | 3,275 | 3,215 | 3,250 | 142,100 |
| 2022/08/03 | 3,215 | 3,235 | 3,180 | 3,230 | 148,700 |
| 2022/08/02 | 3,230 | 3,235 | 3,175 | 3,200 | 154,500 |
| 2022/08/01 | 3,230 | 3,230 | 3,190 | 3,230 | 97,200 |
| 2022/07/29 | 3,215 | 3,225 | 3,205 | 3,220 | 82,200 |
| 2022/07/28 | 3,170 | 3,205 | 3,160 | 3,205 | 115,500 |
| 2022/07/27 | 3,150 | 3,165 | 3,120 | 3,150 | 111,300 |
| 2022/07/26 | 3,210 | 3,215 | 3,150 | 3,160 | 123,100 |
| 2022/07/25 | 3,235 | 3,235 | 3,180 | 3,210 | 119,900 |
| 2022/07/22 | 3,215 | 3,240 | 3,165 | 3,230 | 162,500 |
| 2022/07/21 | 3,280 | 3,315 | 3,245 | 3,245 | 189,800 |
| 2022/07/20 | 3,255 | 3,310 | 3,225 | 3,280 | 225,900 |
| 2022/07/19 | 3,250 | 3,260 | 3,170 | 3,185 | 180,000 |
| 2022/07/15 | 3,335 | 3,350 | 3,255 | 3,260 | 212,100 |
| 2022/07/14 | 3,295 | 3,350 | 3,285 | 3,335 | 207,900 |
| 2022/07/13 | 3,285 | 3,315 | 3,255 | 3,315 | 157,800 |
| 2022/07/12 | 3,295 | 3,320 | 3,255 | 3,310 | 227,100 |
| 2022/07/11 | 3,195 | 3,325 | 3,175 | 3,320 | 591,200 |
| 2022/07/08 | 3,090 | 3,170 | 3,085 | 3,160 | 405,100 |
| 2022/07/07 | 3,095 | 3,095 | 2,995 | 3,025 | 239,200 |
| 2022/07/06 | 3,105 | 3,140 | 3,085 | 3,085 | 121,500 |
| 2022/07/05 | 3,150 | 3,155 | 3,110 | 3,120 | 127,200 |
| 2022/07/04 | 3,165 | 3,175 | 3,135 | 3,155 | 114,100 |
| 2022/07/01 | 3,165 | 3,165 | 3,090 | 3,105 | 123,200 |
| 2022/06/30 | 3,140 | 3,175 | 3,130 | 3,165 | 131,400 |
| 2022/06/29 | 3,110 | 3,175 | 3,090 | 3,165 | 219,200 |
| 2022/06/28 | 3,110 | 3,140 | 3,045 | 3,140 | 255,500 |
| 2022/06/27 | 3,215 | 3,215 | 3,125 | 3,145 | 273,500 |
| 2022/06/24 | 3,200 | 3,260 | 3,200 | 3,220 | 300,700 |
| 2022/06/23 | 3,145 | 3,210 | 3,140 | 3,170 | 235,500 |
| 2022/06/22 | 3,155 | 3,170 | 3,095 | 3,130 | 278,000 |
| 2022/06/21 | 3,105 | 3,185 | 3,085 | 3,140 | 398,200 |
| 2022/06/20 | 3,110 | 3,110 | 3,035 | 3,045 | 233,600 |
| 2022/06/17 | 2,972 | 3,065 | 2,953 | 3,065 | 362,300 |
| 2022/06/16 | 2,956 | 3,045 | 2,913 | 3,005 | 447,500 |
| 2022/06/15 | 3,000 | 3,020 | 2,871 | 2,906 | 855,200 |
| 2022/06/14 | 3,070 | 3,095 | 3,020 | 3,070 | 258,900 |
| 2022/06/13 | 3,035 | 3,130 | 3,025 | 3,110 | 391,800 |
| 2022/06/10 | 2,978 | 3,120 | 2,955 | 3,070 | 800,800 |
| 2022/06/09 | 2,950 | 3,050 | 2,887 | 2,990 | 1,415,000 |
| 2022/06/08 | 3,050 | 3,135 | 3,005 | 3,115 | 524,100 |
| 2022/06/07 | 3,060 | 3,075 | 3,035 | 3,045 | 205,400 |
| 2022/06/06 | 2,998 | 3,080 | 2,977 | 3,040 | 392,100 |
| 2022/06/03 | 2,961 | 3,030 | 2,952 | 3,015 | 430,500 |
| 2022/06/02 | 2,978 | 2,985 | 2,938 | 2,945 | 246,800 |
| 2022/06/01 | 2,950 | 2,998 | 2,936 | 2,997 | 211,900 |
| 2022/05/31 | 2,999 | 3,000 | 2,953 | 2,960 | 278,800 |
| 2022/05/30 | 2,949 | 3,005 | 2,920 | 3,000 | 417,200 |
| 2022/05/27 | 2,882 | 2,912 | 2,843 | 2,911 | 370,000 |
| 2022/05/26 | 2,860 | 2,915 | 2,846 | 2,851 | 412,600 |
| 2022/05/25 | 2,918 | 2,919 | 2,852 | 2,859 | 450,400 |
| 2022/05/24 | 2,984 | 2,993 | 2,918 | 2,940 | 369,900 |
| 2022/05/23 | 2,921 | 3,010 | 2,911 | 3,000 | 342,400 |
| 2022/05/20 | 2,927 | 2,951 | 2,907 | 2,920 | 328,600 |
| 2022/05/19 | 2,955 | 2,980 | 2,926 | 2,931 | 499,200 |
| 2022/05/18 | 3,065 | 3,080 | 3,000 | 3,000 | 211,900 |
| 2022/05/17 | 3,060 | 3,115 | 3,050 | 3,060 | 307,400 |
| 2022/05/16 | 3,115 | 3,115 | 3,040 | 3,070 | 205,600 |
| 2022/05/13 | 3,015 | 3,075 | 3,000 | 3,075 | 223,500 |
| 2022/05/12 | 2,997 | 3,020 | 2,982 | 3,015 | 417,500 |
| 2022/05/11 | 3,085 | 3,100 | 3,005 | 3,035 | 273,700 |
| 2022/05/10 | 3,030 | 3,130 | 3,010 | 3,090 | 431,600 |
| 2022/05/09 | 3,000 | 3,095 | 2,998 | 3,060 | 374,100 |
| 2022/05/06 | 3,140 | 3,145 | 3,070 | 3,070 | 253,800 |
| 2022/05/02 | 3,215 | 3,220 | 3,150 | 3,190 | 232,100 |
| 2022/04/28 | 3,170 | 3,240 | 3,140 | 3,230 | 354,400 |
| 2022/04/27 | 3,290 | 3,295 | 3,170 | 3,215 | 1,037,900 |
| 2022/04/26 | 3,385 | 3,390 | 3,350 | 3,350 | 972,700 |
| 2022/04/25 | 3,370 | 3,385 | 3,345 | 3,375 | 398,700 |
| 2022/04/22 | 3,390 | 3,395 | 3,365 | 3,380 | 292,400 |
| 2022/04/21 | 3,370 | 3,415 | 3,355 | 3,400 | 339,400 |
| 2022/04/20 | 3,430 | 3,455 | 3,400 | 3,405 | 295,000 |
| 2022/04/19 | 3,430 | 3,430 | 3,380 | 3,420 | 135,000 |
| 2022/04/18 | 3,425 | 3,435 | 3,375 | 3,405 | 177,900 |
| 2022/04/15 | 3,415 | 3,435 | 3,380 | 3,425 | 191,200 |
| 2022/04/14 | 3,365 | 3,415 | 3,350 | 3,405 | 262,600 |
| 2022/04/13 | 3,280 | 3,355 | 3,265 | 3,345 | 193,800 |
| 2022/04/12 | 3,340 | 3,360 | 3,270 | 3,290 | 255,400 |
| 2022/04/11 | 3,400 | 3,405 | 3,325 | 3,350 | 281,500 |
| 2022/04/08 | 3,365 | 3,415 | 3,345 | 3,360 | 328,200 |
| 2022/04/07 | 3,485 | 3,485 | 3,330 | 3,335 | 781,600 |
| 2022/04/06 | 3,450 | 3,485 | 3,435 | 3,485 | 391,200 |
| 2022/04/05 | 3,500 | 3,515 | 3,445 | 3,450 | 497,800 |
| 2022/04/04 | 3,395 | 3,465 | 3,390 | 3,465 | 363,500 |
| 2022/04/01 | 3,330 | 3,390 | 3,290 | 3,380 | 326,500 |
| 2022/03/31 | 3,315 | 3,395 | 3,280 | 3,360 | 540,300 |
| 2022/03/30 | 3,220 | 3,325 | 3,210 | 3,320 | 551,700 |
| 2022/03/29 | 3,145 | 3,200 | 3,120 | 3,200 | 380,700 |
| 2022/03/28 | 3,135 | 3,145 | 3,085 | 3,125 | 261,200 |
| 2022/03/25 | 3,135 | 3,150 | 3,100 | 3,145 | 316,000 |
| 2022/03/24 | 3,145 | 3,170 | 3,065 | 3,125 | 496,800 |
| 2022/03/23 | 3,145 | 3,215 | 3,115 | 3,170 | 462,700 |
| 2022/03/22 | 3,230 | 3,255 | 3,115 | 3,115 | 660,000 |
| 2022/03/18 | 3,150 | 3,170 | 3,070 | 3,105 | 563,400 |
| 2022/03/17 | 3,165 | 3,190 | 3,050 | 3,165 | 577,600 |
| 2022/03/16 | 2,967 | 3,105 | 2,951 | 3,095 | 701,900 |
| 2022/03/15 | 2,921 | 2,940 | 2,876 | 2,893 | 702,600 |
| 2022/03/14 | 3,050 | 3,080 | 2,923 | 2,976 | 848,300 |
| 2022/03/11 | 3,310 | 3,315 | 3,070 | 3,070 | 729,700 |
| 2022/03/10 | 3,395 | 3,410 | 3,285 | 3,355 | 699,600 |
| 2022/03/09 | 3,425 | 3,440 | 3,355 | 3,360 | 245,500 |
| 2022/03/08 | 3,415 | 3,495 | 3,365 | 3,380 | 230,600 |
| 2022/03/07 | 3,535 | 3,540 | 3,385 | 3,455 | 393,200 |
| 2022/03/04 | 3,645 | 3,665 | 3,600 | 3,600 | 196,500 |
| 2022/03/03 | 3,755 | 3,765 | 3,665 | 3,670 | 209,800 |
| 2022/03/02 | 3,710 | 3,795 | 3,700 | 3,785 | 124,500 |
| 2022/03/01 | 3,715 | 3,785 | 3,715 | 3,765 | 137,800 |
| 2022/02/28 | 3,780 | 3,800 | 3,675 | 3,705 | 215,200 |
| 2022/02/25 | 3,810 | 3,830 | 3,760 | 3,820 | 144,900 |
| 2022/02/24 | 3,760 | 3,810 | 3,735 | 3,795 | 165,900 |
| 2022/02/22 | 3,745 | 3,790 | 3,735 | 3,770 | 162,800 |
| 2022/02/21 | 3,800 | 3,825 | 3,765 | 3,795 | 109,000 |
| 2022/02/18 | 3,785 | 3,860 | 3,745 | 3,840 | 170,900 |
| 2022/02/17 | 3,790 | 3,810 | 3,750 | 3,770 | 141,300 |
| 2022/02/16 | 3,755 | 3,790 | 3,690 | 3,780 | 201,000 |
| 2022/02/15 | 3,745 | 3,760 | 3,675 | 3,740 | 312,200 |
| 2022/02/14 | 3,640 | 3,715 | 3,625 | 3,710 | 144,300 |
| 2022/02/10 | 3,660 | 3,695 | 3,645 | 3,695 | 153,500 |
| 2022/02/09 | 3,680 | 3,680 | 3,600 | 3,605 | 190,800 |
| 2022/02/08 | 3,635 | 3,665 | 3,625 | 3,665 | 119,000 |
| 2022/02/07 | 3,650 | 3,670 | 3,600 | 3,650 | 160,300 |
| 2022/02/04 | 3,520 | 3,650 | 3,510 | 3,650 | 260,900 |
| 2022/02/03 | 3,510 | 3,520 | 3,450 | 3,515 | 200,600 |
| 2022/02/02 | 3,510 | 3,570 | 3,505 | 3,555 | 134,800 |
| 2022/02/01 | 3,485 | 3,540 | 3,475 | 3,505 | 126,800 |
| 2022/01/31 | 3,465 | 3,495 | 3,415 | 3,430 | 170,400 |
| 2022/01/28 | 3,420 | 3,485 | 3,415 | 3,445 | 165,600 |
| 2022/01/27 | 3,505 | 3,540 | 3,410 | 3,425 | 270,000 |
| 2022/01/26 | 3,450 | 3,565 | 3,450 | 3,555 | 293,900 |
| 2022/01/25 | 3,410 | 3,445 | 3,380 | 3,435 | 253,600 |
| 2022/01/24 | 3,280 | 3,405 | 3,255 | 3,395 | 367,300 |
| 2022/01/21 | 3,465 | 3,490 | 3,285 | 3,330 | 615,000 |
| 2022/01/20 | 3,510 | 3,570 | 3,430 | 3,505 | 331,400 |
| 2022/01/19 | 3,610 | 3,625 | 3,520 | 3,525 | 244,400 |
| 2022/01/18 | 3,665 | 3,750 | 3,640 | 3,660 | 200,300 |
| 2022/01/17 | 3,600 | 3,680 | 3,595 | 3,665 | 174,000 |
| 2022/01/14 | 3,600 | 3,630 | 3,560 | 3,585 | 290,500 |
| 2022/01/13 | 3,830 | 3,830 | 3,645 | 3,645 | 540,700 |
| 2022/01/12 | 3,850 | 3,910 | 3,845 | 3,910 | 330,900 |
| 2022/01/11 | 3,695 | 3,760 | 3,660 | 3,755 | 208,500 |
| 2022/01/07 | 3,715 | 3,755 | 3,680 | 3,700 | 234,200 |
| 2022/01/06 | 3,600 | 3,685 | 3,565 | 3,680 | 235,500 |
| 2022/01/05 | 3,715 | 3,715 | 3,600 | 3,625 | 203,800 |
| 2022/01/04 | 3,645 | 3,715 | 3,605 | 3,705 | 204,900 |