2695 くら寿司(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,005	1,012	1,003	1,012	15,200	506
2011-12-29	995	1,005	995	1,005	18,700	502.50
2011-12-28	994	998	994	998	18,800	499
2011-12-27	984	994	983	993	17,600	496.50
2011-12-26	990	994	984	985	16,100	492.50
2011-12-22	993	995	985	990	11,400	495
2011-12-21	982	995	981	993	29,200	496.50
2011-12-20	981	984	980	983	8,800	491.50
2011-12-19	980	985	977	980	15,500	490
2011-12-16	972	983	972	975	22,600	487.50
2011-12-15	994	995	971	971	38,900	485.50
2011-12-14	982	987	980	983	17,200	491.50
2011-12-13	976	983	976	982	11,400	491
2011-12-12	980	984	976	978	13,500	489
2011-12-09	970	980	970	974	31,200	487
2011-12-08	992	994	978	980	16,800	490
2011-12-07	980	995	978	991	20,700	495.50
2011-12-06	979	979	973	975	14,300	487.50
2011-12-05	971	978	970	978	17,300	489
2011-12-02	966	971	966	970	7,600	485
2011-12-01	967	973	966	966	14,700	483
2011-11-30	961	966	960	966	15,700	483
2011-11-29	957	960	955	960	14,500	480
2011-11-28	961	969	957	957	16,700	478.50
2011-11-25	975	977	950	962	24,800	481
2011-11-24	982	982	976	977	12,700	488.50
2011-11-22	981	988	981	986	10,200	493
2011-11-21	985	995	985	988	10,400	494
2011-11-18	987	993	985	987	6,200	493.50
2011-11-17	992	993	987	992	12,500	496
2011-11-16	982	992	975	992	28,400	496
2011-11-15	987	987	980	980	11,600	490
2011-11-14	979	985	977	983	12,000	491.50
2011-11-11	971	973	969	972	12,300	486
2011-11-10	973	974	968	971	32,300	485.50
2011-11-09	973	975	972	975	12,400	487.50
2011-11-08	976	982	972	972	13,900	486
2011-11-07	976	979	976	977	16,700	488.50
2011-11-04	976	981	975	976	22,000	488
2011-11-02	983	986	972	973	45,300	486.50
2011-11-01	990	993	984	985	33,600	492.50
2011-10-31	997	1,000	995	996	21,800	498
2011-10-28	998	1,002	996	997	24,000	498.50
2011-10-27	994	998	987	997	27,400	498.50
2011-10-26	1,000	1,003	996	1,000	37,200	500
2011-10-25	1,004	1,004	1,001	1,001	17,000	500.50
2011-10-24	1,005	1,006	1,001	1,003	12,300	501.50
2011-10-21	999	1,003	998	1,002	19,500	501
2011-10-20	1,001	1,003	1,000	1,000	14,400	500
2011-10-19	1,001	1,005	1,000	1,000	10,100	500
2011-10-18	1,005	1,005	1,001	1,001	9,200	500.50
2011-10-17	1,009	1,009	1,003	1,003	14,600	501.50
2011-10-14	1,002	1,004	1,000	1,000	12,000	500
2011-10-13	1,005	1,007	1,003	1,003	9,300	501.50
2011-10-12	1,006	1,008	1,002	1,006	10,800	503
2011-10-11	1,000	1,007	999	1,006	24,100	503
2011-10-07	1,006	1,010	1,005	1,005	6,700	502.50
2011-10-06	1,000	1,005	1,000	1,003	13,000	501.50
2011-10-05	1,007	1,008	1,000	1,000	21,700	500
2011-10-04	1,010	1,011	1,007	1,008	7,600	504
2011-10-03	1,022	1,022	1,011	1,013	12,800	506.50
2011-09-30	1,016	1,025	1,016	1,022	14,300	511
2011-09-29	1,006	1,020	1,006	1,020	15,500	510
2011-09-28	1,010	1,015	1,003	1,015	19,400	507.50
2011-09-27	1,008	1,009	1,000	1,009	15,600	504.50
2011-09-26	995	1,003	993	995	22,000	497.50
2011-09-22	1,003	1,007	997	1,003	19,700	501.50
2011-09-21	1,006	1,015	1,004	1,004	9,100	502
2011-09-20	1,011	1,012	1,004	1,006	14,800	503
2011-09-16	1,013	1,025	1,013	1,025	19,200	512.50
2011-09-15	1,025	1,025	1,011	1,014	16,700	507
2011-09-14	1,020	1,020	1,008	1,018	10,200	509
2011-09-13	1,011	1,020	1,009	1,017	16,800	508.50
2011-09-12	1,021	1,021	996	997	30,600	498.50
2011-09-09	1,019	1,025	1,015	1,021	21,700	510.50
2011-09-08	1,020	1,022	1,005	1,019	17,200	509.50
2011-09-07	1,026	1,029	1,016	1,026	12,300	513
2011-09-06	1,027	1,028	1,020	1,026	11,900	513
2011-09-05	1,027	1,027	1,020	1,027	6,700	513.50
2011-09-02	1,045	1,045	1,022	1,025	12,700	512.50
2011-09-01	1,040	1,050	1,030	1,045	27,700	522.50
2011-08-31	1,020	1,038	1,020	1,036	17,900	518
2011-08-30	1,016	1,019	1,013	1,019	9,700	509.50
2011-08-29	1,006	1,013	1,005	1,013	8,900	506.50
2011-08-26	1,001	1,006	998	1,005	12,300	502.50
2011-08-25	1,006	1,019	998	1,000	11,400	500
2011-08-24	997	1,022	995	1,004	23,200	502
2011-08-23	988	999	986	986	32,600	493
2011-08-22	998	1,000	988	988	20,500	494
2011-08-19	999	1,004	997	998	17,600	499
2011-08-18	1,011	1,011	1,000	1,001	18,100	500.50
2011-08-17	1,021	1,021	1,008	1,015	12,400	507.50
2011-08-16	1,005	1,028	1,002	1,025	21,900	512.50
2011-08-15	1,008	1,010	993	998	26,200	499
2011-08-12	1,014	1,014	1,003	1,008	31,700	504
2011-08-11	991	1,000	988	999	28,200	499.50
2011-08-10	996	1,000	994	998	31,300	499
2011-08-09	986	998	971	994	56,100	497
2011-08-08	1,000	1,000	992	992	37,600	496
2011-08-05	1,010	1,012	1,002	1,003	46,300	501.50
2011-08-04	1,018	1,020	1,010	1,018	14,500	509
2011-08-03	1,025	1,025	1,015	1,018	30,500	509
2011-08-02	1,028	1,031	1,026	1,030	10,400	515
2011-08-01	1,036	1,036	1,028	1,029	30,800	514.50
2011-07-29	1,050	1,050	1,038	1,038	30,200	519
2011-07-28	1,052	1,053	1,046	1,051	21,200	525.50
2011-07-27	1,055	1,058	1,050	1,053	35,900	526.50
2011-07-26	1,055	1,057	1,051	1,051	24,200	525.50
2011-07-25	1,051	1,052	1,047	1,047	19,200	523.50
2011-07-22	1,049	1,058	1,049	1,051	38,100	525.50
2011-07-21	1,050	1,053	1,045	1,046	32,500	523
2011-07-20	1,058	1,058	1,051	1,051	17,100	525.50
2011-07-19	1,052	1,055	1,051	1,054	22,400	527
2011-07-15	1,060	1,063	1,052	1,052	37,800	526
2011-07-14	1,060	1,061	1,057	1,059	15,400	529.50
2011-07-13	1,058	1,062	1,057	1,060	25,500	530
2011-07-12	1,057	1,059	1,055	1,058	25,000	529
2011-07-11	1,055	1,059	1,052	1,058	31,500	529
2011-07-08	1,057	1,063	1,055	1,055	30,300	527.50
2011-07-07	1,058	1,064	1,056	1,057	15,800	528.50
2011-07-06	1,060	1,064	1,052	1,058	40,200	529
2011-07-05	1,060	1,065	1,057	1,060	20,600	530
2011-07-04	1,055	1,060	1,053	1,058	23,000	529
2011-07-01	1,050	1,058	1,042	1,052	28,800	526
2011-06-30	1,035	1,046	1,035	1,046	25,000	523
2011-06-29	1,030	1,035	1,030	1,035	19,300	517.50
2011-06-28	1,030	1,032	1,026	1,030	23,100	515
2011-06-27	1,034	1,034	1,022	1,025	34,100	512.50
2011-06-24	1,026	1,034	1,026	1,028	23,000	514
2011-06-23	1,027	1,031	1,025	1,027	24,800	513.50
2011-06-22	1,026	1,030	1,026	1,028	22,800	514
2011-06-21	1,025	1,030	1,016	1,020	43,000	510
2011-06-20	1,040	1,040	1,025	1,027	34,800	513.50
2011-06-17	1,038	1,040	1,030	1,037	45,900	518.50
2011-06-16	1,053	1,054	1,026	1,030	74,600	515
2011-06-15	1,095	1,097	1,058	1,060	93,300	530
2011-06-14	1,099	1,109	1,095	1,097	40,900	548.50
2011-06-13	1,144	1,145	1,099	1,099	55,300	549.50
2011-06-10	1,153	1,156	1,147	1,148	30,000	574
2011-06-09	1,146	1,170	1,145	1,170	24,600	585
2011-06-08	1,150	1,159	1,146	1,146	9,800	573
2011-06-07	1,123	1,159	1,123	1,156	28,300	578
2011-06-06	1,120	1,130	1,119	1,123	11,600	561.50
2011-06-03	1,149	1,159	1,121	1,125	31,400	562.50
2011-06-02	1,105	1,145	1,104	1,145	27,500	572.50
2011-06-01	1,100	1,118	1,097	1,118	42,200	559
2011-05-31	1,100	1,102	1,090	1,099	25,600	549.50
2011-05-30	1,088	1,101	1,088	1,098	22,000	549
2011-05-27	1,085	1,093	1,085	1,091	19,900	545.50
2011-05-26	1,089	1,090	1,082	1,087	16,200	543.50
2011-05-25	1,084	1,090	1,080	1,088	16,200	544
2011-05-24	1,085	1,092	1,080	1,084	19,800	542
2011-05-23	1,111	1,114	1,086	1,092	36,100	546
2011-05-20	1,115	1,122	1,111	1,111	13,700	555.50
2011-05-19	1,129	1,129	1,115	1,118	11,500	559
2011-05-18	1,113	1,138	1,110	1,135	21,000	567.50
2011-05-17	1,120	1,123	1,107	1,110	21,900	555
2011-05-16	1,143	1,143	1,119	1,120	32,000	560
2011-05-13	1,161	1,162	1,129	1,143	38,900	571.50
2011-05-12	1,161	1,167	1,160	1,161	15,400	580.50
2011-05-11	1,157	1,174	1,156	1,163	33,200	581.50
2011-05-10	1,165	1,176	1,164	1,174	26,800	587
2011-05-09	1,180	1,182	1,166	1,168	21,600	584
2011-05-06	1,173	1,182	1,171	1,181	35,900	590.50
2011-05-02	1,171	1,183	1,171	1,182	61,200	591
2011-04-28	1,169	1,182	1,168	1,172	39,300	586
2011-04-27	1,155	1,173	1,155	1,165	52,100	582.50
2011-04-26	1,160	1,167	1,153	1,162	153,800	581
2011-04-25	1,209	1,209	1,188	1,188	175,900	594
2011-04-22	1,194	1,210	1,184	1,202	70,300	601
2011-04-21	1,226	1,227	1,191	1,196	118,500	598
2011-04-20	1,240	1,241	1,225	1,229	77,100	614.50
2011-04-19	1,240	1,242	1,230	1,240	51,200	620
2011-04-18	1,227	1,245	1,224	1,245	297,800	622.50
2011-04-15	1,226	1,230	1,216	1,220	60,800	610
2011-04-14	1,200	1,228	1,192	1,225	105,700	612.50
2011-04-13	1,189	1,202	1,175	1,189	76,900	594.50
2011-04-12	1,149	1,189	1,140	1,189	121,700	594.50
2011-04-11	1,080	1,139	1,080	1,139	105,900	569.50
2011-04-08	1,070	1,070	1,045	1,064	192,700	532
2011-04-07	1,118	1,118	1,075	1,075	133,400	537.50
2011-04-06	1,158	1,173	1,116	1,120	90,800	560
2011-04-05	1,192	1,198	1,145	1,155	90,300	577.50
2011-04-04	1,225	1,227	1,191	1,202	81,800	601
2011-04-01	1,222	1,227	1,220	1,221	36,500	610.50
2011-03-31	1,217	1,221	1,202	1,221	40,100	610.50
2011-03-30	1,199	1,202	1,191	1,201	54,100	600.50
2011-03-29	1,130	1,180	1,130	1,173	53,500	586.50
2011-03-28	1,174	1,181	1,135	1,150	93,200	575
2011-03-25	1,192	1,192	1,150	1,170	60,600	585
2011-03-24	1,201	1,206	1,162	1,162	59,700	581
2011-03-23	1,241	1,241	1,200	1,207	50,400	603.50
2011-03-22	1,250	1,259	1,204	1,211	78,900	605.50
2011-03-18	1,077	1,196	1,075	1,170	129,900	585
2011-03-17	996	1,071	990	1,049	116,800	524.50
2011-03-16	884	1,010	880	996	267,200	498
2011-03-15	1,100	1,110	810	883	240,600	441.50
2011-03-14	1,028	1,190	1,028	1,100	232,400	550
2011-03-11	1,324	1,340	1,312	1,328	82,100	664
2011-03-10	1,335	1,337	1,328	1,328	52,900	664
2011-03-09	1,350	1,350	1,336	1,337	45,700	668.50
2011-03-08	1,312	1,352	1,312	1,348	127,900	674
2011-03-07	1,341	1,341	1,310	1,322	168,500	661
2011-03-04	1,351	1,359	1,351	1,355	60,200	677.50
2011-03-03	1,340	1,349	1,340	1,348	53,200	674
2011-03-02	1,335	1,341	1,334	1,335	68,900	667.50
2011-03-01	1,328	1,339	1,325	1,334	117,300	667
2011-02-28	1,314	1,321	1,307	1,320	88,600	660
2011-02-25	1,293	1,311	1,290	1,310	93,200	655
2011-02-24	1,307	1,307	1,288	1,289	114,800	644.50
2011-02-23	1,309	1,309	1,301	1,302	87,100	651
2011-02-22	1,315	1,317	1,310	1,312	84,700	656
2011-02-21	1,310	1,312	1,305	1,312	60,500	656
2011-02-18	1,306	1,307	1,301	1,307	48,500	653.50
2011-02-17	1,323	1,323	1,297	1,299	122,500	649.50
2011-02-16	1,320	1,333	1,312	1,316	115,300	658
2011-02-15	1,299	1,312	1,295	1,312	124,600	656
2011-02-14	1,284	1,286	1,280	1,284	73,000	642
2011-02-10	1,285	1,285	1,277	1,278	54,900	639
2011-02-09	1,287	1,288	1,284	1,285	37,700	642.50
2011-02-08	1,280	1,283	1,278	1,283	59,200	641.50
2011-02-07	1,279	1,281	1,272	1,275	59,500	637.50
2011-02-04	1,276	1,280	1,274	1,275	52,900	637.50
2011-02-03	1,277	1,277	1,273	1,276	20,900	638
2011-02-02	1,284	1,285	1,275	1,275	32,700	637.50
2011-02-01	1,268	1,282	1,268	1,279	48,500	639.50
2011-01-31	1,275	1,279	1,267	1,268	58,300	634
2011-01-28	1,290	1,290	1,279	1,279	60,800	639.50
2011-01-27	1,285	1,287	1,278	1,287	53,000	643.50
2011-01-26	1,278	1,283	1,270	1,279	55,000	639.50
2011-01-25	1,274	1,281	1,266	1,277	76,300	638.50
2011-01-24	1,271	1,274	1,265	1,268	100,700	634
2011-01-21	1,275	1,278	1,268	1,270	115,200	635
2011-01-20	1,287	1,290	1,273	1,275	96,700	637.50
2011-01-19	1,301	1,303	1,280	1,283	115,400	641.50
2011-01-18	1,292	1,297	1,292	1,297	57,700	648.50
2011-01-17	1,279	1,289	1,273	1,288	124,200	644
2011-01-14	1,266	1,270	1,263	1,270	75,900	635
2011-01-13	1,269	1,269	1,263	1,265	80,200	632.50
2011-01-12	1,268	1,270	1,263	1,265	71,700	632.50
2011-01-11	1,264	1,270	1,261	1,267	88,000	633.50
2011-01-07	1,266	1,266	1,261	1,262	94,000	631
2011-01-06	1,282	1,283	1,261	1,262	133,200	631
2011-01-05	1,275	1,276	1,265	1,265	74,200	632.50
2011-01-04	1,281	1,283	1,265	1,274	73,000	637

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