2695 くら寿司(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 298,000 | 299,000 | 298,000 | 299,000 | 5 | 373.75 |
| 2004-12-29 | 300,000 | 300,000 | 298,000 | 300,000 | 26 | 375 |
| 2004-12-28 | 299,000 | 299,000 | 295,000 | 298,000 | 4 | 372.50 |
| 2004-12-27 | 297,000 | 297,000 | 295,000 | 295,000 | 7 | 368.75 |
| 2004-12-24 | 296,000 | 297,000 | 295,000 | 295,000 | 18 | 368.75 |
| 2004-12-22 | 295,000 | 297,000 | 294,000 | 294,000 | 18 | 367.50 |
| 2004-12-21 | 295,000 | 295,000 | 294,000 | 295,000 | 15 | 368.75 |
| 2004-12-20 | 298,000 | 298,000 | 293,000 | 295,000 | 19 | 368.75 |
| 2004-12-17 | 298,000 | 299,000 | 295,000 | 295,000 | 15 | 368.75 |
| 2004-12-16 | 302,000 | 302,000 | 299,000 | 299,000 | 32 | 373.75 |
| 2004-12-15 | 299,000 | 299,000 | 292,000 | 296,000 | 12 | 370 |
| 2004-12-14 | 291,000 | 292,000 | 290,000 | 291,000 | 17 | 363.75 |
| 2004-12-13 | 299,000 | 299,000 | 294,000 | 295,000 | 12 | 368.75 |
| 2004-12-10 | 307,000 | 307,000 | 299,000 | 299,000 | 13 | 373.75 |
| 2004-12-09 | 315,000 | 315,000 | 303,000 | 312,000 | 20 | 390 |
| 2004-12-08 | 311,000 | 312,000 | 311,000 | 312,000 | 5 | 390 |
| 2004-12-07 | 319,000 | 319,000 | 316,000 | 319,000 | 4 | 398.75 |
| 2004-12-06 | 315,000 | 317,000 | 312,000 | 312,000 | 10 | 390 |
| 2004-12-03 | 318,000 | 319,000 | 318,000 | 319,000 | 17 | 398.75 |
| 2004-12-02 | 315,000 | 318,000 | 315,000 | 318,000 | 15 | 397.50 |
| 2004-12-01 | 320,000 | 320,000 | 315,000 | 320,000 | 12 | 400 |
| 2004-11-30 | 325,000 | 328,000 | 322,000 | 322,000 | 9 | 402.50 |
| 2004-11-29 | 325,000 | 327,000 | 321,000 | 327,000 | 10 | 408.75 |
| 2004-11-26 | 325,000 | 330,000 | 325,000 | 325,000 | 30 | 406.25 |
| 2004-11-25 | 321,000 | 329,000 | 320,000 | 329,000 | 16 | 411.25 |
| 2004-11-24 | 326,000 | 326,000 | 322,000 | 322,000 | 2 | 402.50 |
| 2004-11-22 | 325,000 | 325,000 | 321,000 | 321,000 | 10 | 401.25 |
| 2004-11-19 | 330,000 | 330,000 | 325,000 | 328,000 | 16 | 410 |
| 2004-11-18 | 326,000 | 328,000 | 325,000 | 325,000 | 11 | 406.25 |
| 2004-11-17 | 325,000 | 326,000 | 325,000 | 325,000 | 8 | 406.25 |
| 2004-11-16 | 325,000 | 327,000 | 325,000 | 327,000 | 29 | 408.75 |
| 2004-11-15 | 320,000 | 327,000 | 320,000 | 320,000 | 34 | 400 |
| 2004-11-12 | 325,000 | 327,000 | 325,000 | 325,000 | 24 | 406.25 |
| 2004-11-11 | 325,000 | 327,000 | 325,000 | 325,000 | 10 | 406.25 |
| 2004-11-10 | 322,000 | 328,000 | 321,000 | 327,000 | 25 | 408.75 |
| 2004-11-09 | 332,000 | 332,000 | 312,000 | 321,000 | 40 | 401.25 |
| 2004-11-08 | 325,000 | 332,000 | 325,000 | 329,000 | 46 | 411.25 |
| 2004-11-05 | 312,000 | 323,000 | 312,000 | 321,000 | 57 | 401.25 |
| 2004-11-04 | 293,000 | 308,000 | 290,000 | 308,000 | 36 | 385 |
| 2004-11-02 | 292,000 | 294,000 | 289,000 | 289,000 | 23 | 361.25 |
| 2004-11-01 | 274,000 | 292,000 | 274,000 | 291,000 | 38 | 363.75 |
| 2004-10-29 | 270,000 | 270,000 | 266,000 | 270,000 | 36 | 337.50 |
| 2004-10-28 | 276,000 | 276,000 | 267,000 | 269,000 | 43 | 336.25 |
| 2004-10-27 | 285,000 | 285,000 | 276,000 | 276,000 | 34 | 345 |
| 2004-10-26 | 290,000 | 290,000 | 285,000 | 286,000 | 18 | 357.50 |
| 2004-10-25 | 296,000 | 296,000 | 287,000 | 290,000 | 33 | 362.50 |
| 2004-10-22 | 302,000 | 302,000 | 291,000 | 299,000 | 39 | 373.75 |
| 2004-10-21 | 313,000 | 313,000 | 300,000 | 302,000 | 50 | 377.50 |
| 2004-10-20 | 319,000 | 319,000 | 312,000 | 312,000 | 30 | 390 |
| 2004-10-19 | 319,000 | 320,000 | 315,000 | 318,000 | 32 | 397.50 |
| 2004-10-18 | 323,000 | 323,000 | 316,000 | 319,000 | 25 | 398.75 |
| 2004-10-15 | 323,000 | 324,000 | 315,000 | 321,000 | 28 | 401.25 |
| 2004-10-14 | 325,000 | 329,000 | 321,000 | 324,000 | 51 | 405 |
| 2004-10-13 | 331,000 | 332,000 | 328,000 | 329,000 | 31 | 411.25 |
| 2004-10-12 | 328,000 | 333,000 | 328,000 | 332,000 | 47 | 415 |
| 2004-10-08 | 334,000 | 335,000 | 330,000 | 330,000 | 23 | 412.50 |
| 2004-10-07 | 335,000 | 336,000 | 332,000 | 336,000 | 19 | 420 |
| 2004-10-06 | 340,000 | 340,000 | 336,000 | 338,000 | 18 | 422.50 |
| 2004-10-05 | 350,000 | 350,000 | 339,000 | 339,000 | 30 | 423.75 |
| 2004-10-04 | 336,000 | 350,000 | 335,000 | 350,000 | 76 | 437.50 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
