2695 くら寿司(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,275	1,279	1,267	1,273	35,000	636.50
2010-12-29	1,264	1,270	1,261	1,269	56,000	634.50
2010-12-28	1,263	1,268	1,261	1,265	46,300	632.50
2010-12-27	1,267	1,267	1,260	1,264	47,800	632
2010-12-24	1,280	1,282	1,264	1,267	86,000	633.50
2010-12-22	1,290	1,293	1,281	1,282	73,500	641
2010-12-21	1,293	1,299	1,292	1,292	33,100	646
2010-12-20	1,301	1,302	1,292	1,293	42,000	646.50
2010-12-17	1,292	1,304	1,280	1,292	96,400	646
2010-12-16	1,302	1,307	1,290	1,291	130,000	645.50
2010-12-15	1,329	1,338	1,310	1,314	117,500	657
2010-12-14	1,350	1,350	1,332	1,340	38,900	670
2010-12-13	1,345	1,350	1,342	1,350	32,700	675
2010-12-10	1,345	1,350	1,340	1,343	24,300	671.50
2010-12-09	1,358	1,359	1,339	1,340	15,500	670
2010-12-08	1,340	1,353	1,338	1,353	27,900	676.50
2010-12-07	1,350	1,351	1,330	1,340	20,300	670
2010-12-06	1,352	1,357	1,350	1,354	16,400	677
2010-12-03	1,340	1,351	1,340	1,344	12,300	672
2010-12-02	1,350	1,360	1,338	1,338	12,600	669
2010-12-01	1,337	1,351	1,320	1,343	14,600	671.50
2010-11-30	1,370	1,371	1,339	1,339	31,800	669.50
2010-11-29	1,351	1,362	1,350	1,357	20,000	678.50
2010-11-26	1,345	1,370	1,330	1,345	45,100	672.50
2010-11-25	1,297	1,347	1,295	1,342	62,400	671
2010-11-24	1,284	1,290	1,275	1,282	53,300	641
2010-11-22	1,288	1,295	1,286	1,291	25,700	645.50
2010-11-19	1,283	1,290	1,282	1,282	25,000	641
2010-11-18	1,284	1,285	1,279	1,283	21,300	641.50
2010-11-17	1,285	1,287	1,278	1,279	12,500	639.50
2010-11-16	1,295	1,296	1,285	1,286	18,400	643
2010-11-15	1,298	1,302	1,293	1,295	17,800	647.50
2010-11-12	1,302	1,308	1,298	1,298	13,400	649
2010-11-11	1,293	1,309	1,290	1,304	25,600	652
2010-11-10	1,296	1,315	1,296	1,304	24,800	652
2010-11-09	1,308	1,308	1,298	1,307	22,300	653.50
2010-11-08	1,310	1,312	1,300	1,308	13,500	654
2010-11-05	1,292	1,326	1,292	1,304	26,700	652
2010-11-04	1,248	1,304	1,248	1,292	41,200	646
2010-11-02	1,259	1,267	1,244	1,247	34,400	623.50
2010-11-01	1,285	1,285	1,255	1,259	27,600	629.50
2010-10-29	1,298	1,312	1,273	1,282	35,800	641
2010-10-28	1,322	1,322	1,298	1,299	43,700	649.50
2010-10-27	1,310	1,321	1,301	1,320	30,200	660
2010-10-26	1,330	1,335	1,323	1,325	22,300	662.50
2010-10-25	1,328	1,338	1,328	1,328	17,700	664
2010-10-22	1,327	1,336	1,327	1,334	11,700	667
2010-10-21	1,350	1,350	1,335	1,336	23,300	668
2010-10-20	1,362	1,362	1,348	1,353	22,100	676.50
2010-10-19	1,370	1,375	1,363	1,364	18,600	682
2010-10-18	1,350	1,372	1,349	1,364	32,700	682
2010-10-15	1,393	1,393	1,351	1,352	46,500	676
2010-10-14	1,370	1,394	1,370	1,391	63,300	695.50
2010-10-13	1,362	1,382	1,359	1,370	52,000	685
2010-10-12	1,360	1,395	1,359	1,379	84,500	689.50
2010-10-08	1,364	1,369	1,354	1,354	32,700	677
2010-10-07	1,370	1,377	1,360	1,368	38,800	684
2010-10-06	1,377	1,380	1,370	1,373	21,300	686.50
2010-10-05	1,370	1,378	1,361	1,375	29,600	687.50
2010-10-04	1,386	1,390	1,379	1,379	18,700	689.50
2010-10-01	1,399	1,399	1,382	1,394	17,000	697
2010-09-30	1,400	1,403	1,397	1,399	23,100	699.50
2010-09-29	1,401	1,408	1,398	1,408	27,800	704
2010-09-28	1,399	1,413	1,398	1,411	16,000	705.50
2010-09-27	1,400	1,403	1,395	1,399	34,000	699.50
2010-09-24	1,385	1,404	1,380	1,395	21,800	697.50
2010-09-22	1,382	1,392	1,380	1,385	30,600	692.50
2010-09-21	1,420	1,420	1,385	1,396	89,900	698
2010-09-17	1,390	1,416	1,375	1,416	71,200	708
2010-09-16	1,400	1,406	1,391	1,397	23,300	698.50
2010-09-15	1,411	1,419	1,394	1,401	33,700	700.50
2010-09-14	1,369	1,406	1,360	1,403	95,000	701.50
2010-09-13	1,375	1,376	1,356	1,360	47,100	680
2010-09-10	1,397	1,397	1,369	1,374	65,200	687
2010-09-09	1,374	1,385	1,370	1,380	52,700	690
2010-09-08	1,345	1,365	1,336	1,360	71,500	680
2010-09-07	1,330	1,344	1,329	1,335	74,200	667.50
2010-09-06	1,330	1,341	1,322	1,328	74,700	664
2010-09-03	1,326	1,346	1,322	1,328	84,700	664
2010-09-02	1,368	1,370	1,310	1,321	167,000	660.50
2010-09-01	1,430	1,440	1,351	1,360	200,300	680
2010-08-31	1,460	1,469	1,442	1,449	25,500	724.50
2010-08-30	1,490	1,490	1,470	1,473	16,400	736.50
2010-08-27	1,500	1,500	1,457	1,465	28,500	732.50
2010-08-26	1,495	1,501	1,489	1,501	40,600	750.50
2010-08-25	1,489	1,514	1,480	1,494	55,800	747
2010-08-24	1,465	1,522	1,451	1,490	129,200	745
2010-08-23	1,445	1,482	1,441	1,466	46,100	733
2010-08-20	1,440	1,445	1,440	1,441	16,100	720.50
2010-08-19	1,444	1,445	1,437	1,443	21,000	721.50
2010-08-18	1,444	1,445	1,433	1,441	15,600	720.50
2010-08-17	1,449	1,449	1,430	1,438	18,400	719
2010-08-16	1,475	1,475	1,430	1,444	43,500	722
2010-08-13	1,393	1,435	1,390	1,425	44,100	712.50
2010-08-12	1,374	1,393	1,370	1,393	34,700	696.50
2010-08-11	1,386	1,391	1,372	1,389	18,900	694.50
2010-08-10	1,394	1,401	1,385	1,390	20,800	695
2010-08-09	1,377	1,400	1,377	1,400	17,900	700
2010-08-06	1,386	1,394	1,375	1,384	10,200	692
2010-08-05	1,386	1,389	1,377	1,387	8,100	693.50
2010-08-04	1,387	1,387	1,370	1,382	19,300	691
2010-08-03	1,400	1,400	1,373	1,387	14,900	693.50
2010-08-02	1,391	1,399	1,372	1,373	22,300	686.50
2010-07-30	1,404	1,405	1,374	1,399	45,800	699.50
2010-07-29	1,405	1,415	1,401	1,404	23,200	702
2010-07-28	1,391	1,410	1,391	1,401	37,700	700.50
2010-07-27	1,400	1,400	1,372	1,381	26,400	690.50
2010-07-26	1,372	1,394	1,368	1,390	47,400	695
2010-07-23	1,360	1,372	1,354	1,361	31,600	680.50
2010-07-22	1,360	1,371	1,342	1,351	30,700	675.50
2010-07-21	1,377	1,385	1,351	1,361	35,200	680.50
2010-07-20	1,385	1,388	1,370	1,377	35,400	688.50
2010-07-16	1,390	1,399	1,389	1,398	15,400	699
2010-07-15	1,410	1,410	1,395	1,396	22,700	698
2010-07-14	1,415	1,415	1,399	1,403	41,800	701.50
2010-07-13	1,430	1,430	1,380	1,402	47,600	701
2010-07-12	1,440	1,444	1,430	1,431	28,100	715.50
2010-07-09	1,442	1,452	1,438	1,441	30,600	720.50
2010-07-08	1,440	1,457	1,440	1,441	38,000	720.50
2010-07-07	1,483	1,484	1,443	1,444	40,400	722
2010-07-06	1,498	1,506	1,481	1,496	32,300	748
2010-07-05	1,480	1,510	1,480	1,510	36,300	755
2010-07-02	1,460	1,476	1,453	1,475	17,900	737.50
2010-07-01	1,449	1,485	1,441	1,473	40,400	736.50
2010-06-30	1,440	1,453	1,432	1,449	46,000	724.50
2010-06-29	1,491	1,503	1,464	1,469	33,600	734.50
2010-06-28	1,500	1,530	1,488	1,496	69,100	748
2010-06-25	1,460	1,487	1,460	1,487	38,600	743.50
2010-06-24	1,520	1,520	1,455	1,462	91,000	731
2010-06-23	1,560	1,569	1,508	1,512	92,600	756
2010-06-22	1,576	1,593	1,566	1,592	74,100	796
2010-06-21	1,539	1,596	1,531	1,593	123,700	796.50
2010-06-18	1,503	1,527	1,503	1,520	25,800	760
2010-06-17	1,539	1,539	1,505	1,515	44,800	757.50
2010-06-16	1,550	1,550	1,514	1,516	50,900	758
2010-06-15	1,573	1,575	1,503	1,528	72,500	764
2010-06-14	1,460	1,556	1,456	1,545	143,500	772.50
2010-06-11	1,429	1,444	1,423	1,443	68,600	721.50
2010-06-10	1,409	1,423	1,400	1,421	36,400	710.50
2010-06-09	1,406	1,416	1,390	1,394	35,700	697
2010-06-08	1,385	1,423	1,385	1,409	41,300	704.50
2010-06-07	1,399	1,413	1,380	1,383	71,200	691.50
2010-06-04	1,443	1,449	1,415	1,422	69,200	711
2010-06-03	1,446	1,450	1,434	1,443	57,300	721.50
2010-06-02	1,445	1,462	1,428	1,443	74,900	721.50
2010-06-01	1,456	1,469	1,421	1,423	110,100	711.50
2010-05-31	1,444	1,469	1,440	1,449	64,400	724.50
2010-05-28	1,478	1,489	1,432	1,444	131,900	722
2010-05-27	1,416	1,423	1,392	1,408	62,100	704
2010-05-26	1,380	1,417	1,380	1,415	69,500	707.50
2010-05-25	1,435	1,435	1,381	1,388	73,800	694
2010-05-24	1,386	1,443	1,386	1,437	72,400	718.50
2010-05-21	1,435	1,435	1,380	1,399	120,800	699.50
2010-05-20	1,479	1,481	1,455	1,465	80,600	732.50
2010-05-19	1,395	1,479	1,390	1,479	150,800	739.50
2010-05-18	1,385	1,428	1,385	1,401	94,100	700.50
2010-05-17	1,475	1,475	1,367	1,380	188,200	690
2010-05-14	1,504	1,505	1,482	1,495	91,500	747.50
2010-05-13	1,531	1,536	1,511	1,515	83,100	757.50
2010-05-12	1,552	1,554	1,476	1,492	113,000	746
2010-05-11	1,560	1,580	1,548	1,551	120,200	775.50
2010-05-10	1,540	1,565	1,532	1,552	47,500	776
2010-05-07	1,600	1,601	1,506	1,546	191,200	773
2010-05-06	1,618	1,675	1,611	1,648	96,900	824
2010-04-30	1,633	1,673	1,632	1,668	92,800	834
2010-04-28	1,673	1,673	1,626	1,636	101,600	818
2010-04-27	1,643	1,687	1,620	1,675	90,900	837.50
2010-04-26	336,500	338,000	335,500	336,500	794	841.25
2010-04-23	334,500	336,500	332,500	335,000	634	837.50
2010-04-22	330,500	335,000	328,500	334,000	570	835
2010-04-21	324,000	331,000	324,000	330,000	619	825
2010-04-20	327,000	327,500	323,500	324,500	399	811.25
2010-04-19	327,500	328,000	323,500	325,000	492	812.50
2010-04-16	329,500	330,000	327,000	327,500	336	818.75
2010-04-15	331,000	331,500	328,500	329,000	745	822.50
2010-04-14	333,000	333,500	331,000	331,500	356	828.75
2010-04-13	334,500	334,500	330,500	333,000	430	832.50
2010-04-12	335,000	337,000	332,500	333,000	505	832.50
2010-04-09	329,500	336,000	328,500	334,500	693	836.25
2010-04-08	328,500	329,500	326,000	327,500	462	818.75
2010-04-07	325,500	329,000	323,000	328,500	742	821.25
2010-04-06	330,500	331,500	321,000	322,000	862	805
2010-04-05	338,000	338,000	326,000	330,500	983	826.25
2010-04-02	338,000	339,500	334,000	337,000	473	842.50
2010-04-01	335,500	340,000	335,000	340,000	555	850
2010-03-31	336,000	337,000	334,500	335,000	426	837.50
2010-03-30	337,000	340,500	331,000	334,000	700	835
2010-03-29	317,000	337,000	315,500	335,500	1,491	838.75
2010-03-26	312,000	316,000	302,500	311,000	968	777.50
2010-03-25	318,000	318,000	307,000	307,000	732	767.50
2010-03-24	321,000	322,000	311,500	317,000	779	792.50
2010-03-23	339,500	343,000	316,000	324,000	1,704	810
2010-03-19	326,000	336,000	325,000	333,000	1,678	832.50
2010-03-18	309,500	321,500	306,000	321,000	1,409	802.50
2010-03-17	309,000	311,000	304,000	306,000	1,079	765
2010-03-16	312,000	314,000	302,500	307,000	1,722	767.50
2010-03-15	286,200	291,400	285,100	290,900	630	727.25
2010-03-12	282,000	286,200	279,900	285,800	615	714.50
2010-03-11	274,100	281,700	274,100	279,700	494	699.25
2010-03-10	277,000	279,300	273,300	273,300	547	683.25
2010-03-09	285,600	287,600	276,000	276,000	1,157	690
2010-03-08	285,600	290,000	285,500	286,100	1,229	715.25
2010-03-05	275,000	280,500	274,000	280,000	771	700
2010-03-04	273,800	274,500	272,000	273,000	200	682.50
2010-03-03	275,700	275,700	272,000	273,300	298	683.25
2010-03-02	279,000	279,000	273,500	275,700	282	689.25
2010-03-01	276,700	279,000	275,000	277,600	261	694
2010-02-26	273,500	276,900	270,900	276,700	264	691.75
2010-02-25	275,000	275,300	270,200	275,100	290	687.75
2010-02-24	281,000	282,200	274,100	275,300	533	688.25
2010-02-23	280,900	284,600	279,300	283,000	512	707.50
2010-02-22	281,000	282,000	276,200	280,000	627	700
2010-02-19	273,500	283,100	270,000	276,100	1,335	690.25
2010-02-18	261,900	262,400	260,500	261,400	202	653.50
2010-02-17	264,000	264,000	260,900	261,400	209	653.50
2010-02-16	262,200	263,700	262,100	262,400	140	656
2010-02-15	264,000	264,000	261,300	262,400	159	656
2010-02-12	260,500	262,600	260,100	262,100	142	655.25
2010-02-10	259,100	262,600	258,700	260,500	248	651.25
2010-02-09	260,500	262,700	255,000	260,500	432	651.25
2010-02-08	263,500	263,500	260,100	260,400	366	651
2010-02-05	268,000	268,000	263,000	263,600	582	659
2010-02-04	270,200	271,800	270,000	270,300	181	675.75
2010-02-03	269,100	272,400	269,000	271,100	250	677.75
2010-02-02	270,000	272,600	269,400	272,400	282	681
2010-02-01	272,400	272,500	267,000	271,300	204	678.25
2010-01-29	271,900	272,700	270,100	270,100	352	675.25
2010-01-28	267,500	270,600	266,200	269,700	351	674.25
2010-01-27	265,500	268,800	264,900	266,600	205	666.50
2010-01-26	269,000	271,300	265,600	266,000	265	665
2010-01-25	268,000	270,400	265,000	266,000	542	665
2010-01-22	273,000	273,000	268,000	272,000	433	680
2010-01-21	267,000	275,400	265,000	273,500	535	683.75
2010-01-20	273,100	275,500	267,100	268,500	520	671.25
2010-01-19	280,600	282,000	272,200	273,100	696	682.75
2010-01-18	272,000	281,400	270,200	280,500	1,144	701.25
2010-01-15	267,000	271,700	266,800	270,000	917	675
2010-01-14	263,000	265,900	262,000	263,800	903	659.50
2010-01-13	257,000	261,900	256,000	261,700	978	654.25
2010-01-12	252,400	257,000	252,400	255,900	637	639.75
2010-01-08	259,100	260,900	251,300	252,400	1,105	631
2010-01-07	261,700	261,700	256,900	259,100	717	647.75
2010-01-06	251,600	258,000	249,800	256,700	867	641.75
2010-01-05	248,200	251,500	245,600	250,000	470	625
2010-01-04	248,900	249,100	242,800	246,100	339	615.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30