2695 くら寿司(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,187	1,197	1,186	1,197	43,500	598.50
2012-12-27	1,192	1,192	1,184	1,186	47,900	593
2012-12-26	1,194	1,195	1,183	1,185	34,000	592.50
2012-12-25	1,193	1,197	1,191	1,191	27,100	595.50
2012-12-21	1,194	1,194	1,187	1,191	41,000	595.50
2012-12-20	1,190	1,193	1,188	1,193	31,800	596.50
2012-12-19	1,167	1,185	1,162	1,185	50,300	592.50
2012-12-18	1,159	1,166	1,157	1,164	42,400	582
2012-12-17	1,155	1,156	1,150	1,154	29,500	577
2012-12-14	1,145	1,150	1,145	1,147	33,300	573.50
2012-12-13	1,153	1,153	1,146	1,150	17,400	575
2012-12-12	1,147	1,152	1,146	1,146	20,600	573
2012-12-11	1,143	1,150	1,141	1,145	21,300	572.50
2012-12-10	1,150	1,150	1,131	1,137	18,900	568.50
2012-12-07	1,132	1,133	1,129	1,132	9,900	566
2012-12-06	1,126	1,130	1,126	1,130	19,100	565
2012-12-05	1,119	1,125	1,118	1,124	14,400	562
2012-12-04	1,118	1,120	1,115	1,118	13,800	559
2012-12-03	1,115	1,120	1,115	1,117	7,700	558.50
2012-11-30	1,115	1,120	1,115	1,115	17,000	557.50
2012-11-29	1,119	1,120	1,116	1,116	9,500	558
2012-11-28	1,119	1,120	1,116	1,118	8,600	559
2012-11-27	1,115	1,120	1,110	1,120	17,300	560
2012-11-26	1,117	1,118	1,112	1,115	23,100	557.50
2012-11-22	1,119	1,119	1,113	1,116	12,100	558
2012-11-21	1,120	1,120	1,116	1,117	7,900	558.50
2012-11-20	1,115	1,120	1,115	1,117	11,700	558.50
2012-11-19	1,113	1,116	1,110	1,116	11,600	558
2012-11-16	1,107	1,112	1,105	1,112	11,600	556
2012-11-15	1,105	1,113	1,105	1,107	16,100	553.50
2012-11-14	1,105	1,110	1,104	1,110	7,500	555
2012-11-13	1,109	1,109	1,101	1,104	10,500	552
2012-11-12	1,110	1,110	1,097	1,098	11,000	549
2012-11-09	1,101	1,113	1,099	1,101	11,900	550.50
2012-11-08	1,110	1,113	1,106	1,106	8,000	553
2012-11-07	1,113	1,113	1,109	1,110	8,200	555
2012-11-06	1,120	1,120	1,113	1,113	7,700	556.50
2012-11-05	1,118	1,119	1,116	1,119	4,700	559.50
2012-11-02	1,115	1,120	1,111	1,119	9,600	559.50
2012-11-01	1,111	1,119	1,110	1,115	6,500	557.50
2012-10-31	1,119	1,126	1,112	1,112	19,100	556
2012-10-30	1,109	1,120	1,102	1,120	30,400	560
2012-10-29	1,108	1,111	1,105	1,109	17,400	554.50
2012-10-26	1,119	1,120	1,110	1,120	16,100	560
2012-10-25	1,113	1,119	1,112	1,119	14,800	559.50
2012-10-24	1,112	1,116	1,112	1,116	8,400	558
2012-10-23	1,116	1,119	1,112	1,114	16,500	557
2012-10-22	1,114	1,115	1,112	1,115	8,500	557.50
2012-10-19	1,115	1,115	1,108	1,111	10,400	555.50
2012-10-18	1,109	1,115	1,109	1,112	7,500	556
2012-10-17	1,102	1,109	1,101	1,109	8,500	554.50
2012-10-16	1,101	1,104	1,101	1,102	7,800	551
2012-10-15	1,101	1,108	1,098	1,108	13,400	554
2012-10-12	1,108	1,108	1,099	1,102	10,000	551
2012-10-11	1,110	1,110	1,097	1,097	13,700	548.50
2012-10-10	1,109	1,110	1,104	1,105	9,600	552.50
2012-10-09	1,103	1,108	1,100	1,100	9,700	550
2012-10-05	1,105	1,107	1,099	1,102	8,900	551
2012-10-04	1,097	1,102	1,096	1,097	7,600	548.50
2012-10-03	1,104	1,105	1,097	1,097	16,000	548.50
2012-10-02	1,117	1,119	1,101	1,104	20,400	552
2012-10-01	1,128	1,128	1,110	1,117	10,900	558.50
2012-09-28	1,132	1,132	1,125	1,130	9,200	565
2012-09-27	1,135	1,137	1,125	1,126	9,600	563
2012-09-26	1,120	1,139	1,120	1,133	15,600	566.50
2012-09-25	1,111	1,130	1,109	1,130	13,600	565
2012-09-24	1,111	1,114	1,110	1,112	10,100	556
2012-09-21	1,112	1,117	1,110	1,114	13,700	557
2012-09-20	1,119	1,119	1,110	1,112	12,900	556
2012-09-19	1,128	1,128	1,115	1,118	9,900	559
2012-09-18	1,119	1,128	1,115	1,121	13,800	560.50
2012-09-14	1,115	1,120	1,112	1,115	19,000	557.50
2012-09-13	1,112	1,117	1,112	1,114	6,900	557
2012-09-12	1,111	1,117	1,107	1,112	6,300	556
2012-09-11	1,109	1,111	1,106	1,111	5,300	555.50
2012-09-10	1,115	1,115	1,108	1,113	5,900	556.50
2012-09-07	1,118	1,120	1,106	1,115	8,800	557.50
2012-09-06	1,125	1,126	1,105	1,113	13,200	556.50
2012-09-05	1,103	1,122	1,103	1,122	9,100	561
2012-09-04	1,122	1,122	1,103	1,103	13,800	551.50
2012-09-03	1,124	1,130	1,120	1,122	10,000	561
2012-08-31	1,121	1,128	1,115	1,124	7,500	562
2012-08-30	1,120	1,130	1,110	1,121	9,000	560.50
2012-08-29	1,128	1,128	1,116	1,124	3,500	562
2012-08-28	1,127	1,127	1,112	1,114	9,100	557
2012-08-27	1,126	1,130	1,122	1,124	5,600	562
2012-08-24	1,124	1,126	1,116	1,124	5,300	562
2012-08-23	1,124	1,130	1,120	1,124	6,500	562
2012-08-22	1,130	1,137	1,122	1,131	4,400	565.50
2012-08-21	1,140	1,148	1,123	1,129	14,200	564.50
2012-08-20	1,148	1,148	1,137	1,140	6,000	570
2012-08-17	1,156	1,157	1,142	1,148	11,400	574
2012-08-16	1,160	1,160	1,142	1,155	10,900	577.50
2012-08-15	1,158	1,160	1,140	1,156	21,700	578
2012-08-14	1,109	1,142	1,109	1,137	10,700	568.50
2012-08-13	1,100	1,109	1,100	1,109	6,600	554.50
2012-08-10	1,100	1,102	1,098	1,102	4,900	551
2012-08-09	1,098	1,100	1,093	1,100	7,800	550
2012-08-08	1,096	1,099	1,091	1,096	7,100	548
2012-08-07	1,096	1,102	1,090	1,093	4,100	546.50
2012-08-06	1,101	1,108	1,089	1,093	8,000	546.50
2012-08-03	1,093	1,095	1,086	1,086	7,400	543
2012-08-02	1,096	1,099	1,091	1,094	6,600	547
2012-08-01	1,086	1,101	1,086	1,096	8,600	548
2012-07-31	1,090	1,110	1,086	1,087	25,900	543.50
2012-07-30	1,119	1,120	1,086	1,090	41,900	545
2012-07-27	1,092	1,120	1,082	1,113	15,900	556.50
2012-07-26	1,087	1,088	1,060	1,065	19,500	532.50
2012-07-25	1,111	1,117	1,077	1,083	26,300	541.50
2012-07-24	1,138	1,138	1,120	1,125	14,000	562.50
2012-07-23	1,135	1,149	1,132	1,138	8,900	569
2012-07-20	1,150	1,155	1,143	1,150	10,700	575
2012-07-19	1,146	1,165	1,140	1,163	16,800	581.50
2012-07-18	1,148	1,152	1,140	1,143	11,900	571.50
2012-07-17	1,160	1,160	1,148	1,152	14,800	576
2012-07-13	1,150	1,158	1,150	1,155	9,800	577.50
2012-07-12	1,153	1,158	1,150	1,152	10,700	576
2012-07-11	1,148	1,159	1,148	1,153	7,100	576.50
2012-07-10	1,155	1,164	1,145	1,149	21,300	574.50
2012-07-09	1,135	1,158	1,129	1,154	25,500	577
2012-07-06	1,145	1,145	1,131	1,132	7,300	566
2012-07-05	1,140	1,141	1,128	1,132	8,300	566
2012-07-04	1,147	1,150	1,110	1,143	24,100	571.50
2012-07-03	1,130	1,149	1,130	1,146	14,300	573
2012-07-02	1,143	1,150	1,122	1,129	16,000	564.50
2012-06-29	1,126	1,150	1,126	1,142	13,600	571
2012-06-28	1,140	1,144	1,130	1,134	13,800	567
2012-06-27	1,112	1,143	1,112	1,134	17,200	567
2012-06-26	1,120	1,127	1,111	1,112	22,000	556
2012-06-25	1,118	1,126	1,118	1,120	11,300	560
2012-06-22	1,130	1,133	1,122	1,129	6,300	564.50
2012-06-21	1,111	1,130	1,111	1,128	8,500	564
2012-06-20	1,124	1,130	1,118	1,126	6,500	563
2012-06-19	1,135	1,137	1,128	1,128	9,000	564
2012-06-18	1,119	1,140	1,119	1,136	16,900	568
2012-06-15	1,110	1,129	1,110	1,119	21,300	559.50
2012-06-14	1,106	1,116	1,105	1,112	11,500	556
2012-06-13	1,130	1,130	1,105	1,113	14,900	556.50
2012-06-12	1,121	1,122	1,101	1,117	13,500	558.50
2012-06-11	1,136	1,148	1,118	1,122	18,800	561
2012-06-08	1,174	1,174	1,132	1,136	34,400	568
2012-06-07	1,160	1,175	1,160	1,170	47,100	585
2012-06-06	1,114	1,150	1,114	1,147	41,000	573.50
2012-06-05	1,103	1,114	1,093	1,114	24,600	557
2012-06-04	1,118	1,118	1,102	1,110	21,500	555
2012-06-01	1,135	1,139	1,120	1,125	24,500	562.50
2012-05-31	1,139	1,141	1,112	1,122	50,700	561
2012-05-30	1,120	1,145	1,109	1,136	92,700	568
2012-05-29	1,011	1,051	1,006	1,051	32,400	525.50
2012-05-28	1,015	1,020	1,010	1,010	16,800	505
2012-05-25	1,008	1,012	1,001	1,010	20,500	505
2012-05-24	1,010	1,015	1,005	1,008	15,800	504
2012-05-23	1,036	1,036	1,010	1,010	27,600	505
2012-05-22	1,026	1,036	1,024	1,028	14,600	514
2012-05-21	1,028	1,039	1,025	1,026	18,400	513
2012-05-18	1,031	1,036	1,022	1,028	23,000	514
2012-05-17	1,049	1,049	1,032	1,036	22,200	518
2012-05-16	1,019	1,039	1,019	1,028	34,300	514
2012-05-15	1,051	1,060	1,012	1,026	53,800	513
2012-05-14	1,062	1,084	1,062	1,066	28,100	533
2012-05-11	1,099	1,104	1,062	1,063	29,500	531.50
2012-05-10	1,090	1,105	1,085	1,101	23,600	550.50
2012-05-09	1,125	1,125	1,090	1,091	42,900	545.50
2012-05-08	1,105	1,142	1,102	1,136	39,600	568
2012-05-07	1,135	1,140	1,114	1,115	44,500	557.50
2012-05-02	1,140	1,159	1,137	1,154	57,000	577
2012-05-01	1,175	1,176	1,146	1,146	63,100	573
2012-04-27	1,200	1,202	1,180	1,187	56,300	593.50
2012-04-26	1,199	1,208	1,197	1,200	69,400	600
2012-04-25	1,198	1,210	1,175	1,193	305,700	596.50
2012-04-24	1,295	1,296	1,245	1,258	254,100	629
2012-04-23	1,310	1,312	1,302	1,302	113,000	651
2012-04-20	1,316	1,318	1,303	1,312	70,100	656
2012-04-19	1,329	1,329	1,316	1,319	49,800	659.50
2012-04-18	1,335	1,335	1,329	1,332	49,600	666
2012-04-17	1,328	1,336	1,325	1,334	52,700	667
2012-04-16	1,340	1,341	1,328	1,328	54,500	664
2012-04-13	1,312	1,343	1,309	1,335	105,600	667.50
2012-04-12	1,300	1,305	1,297	1,305	42,300	652.50
2012-04-11	1,295	1,302	1,292	1,297	65,800	648.50
2012-04-10	1,295	1,305	1,295	1,298	51,900	649
2012-04-09	1,300	1,301	1,293	1,297	52,000	648.50
2012-04-06	1,288	1,308	1,285	1,300	95,500	650
2012-04-05	1,309	1,310	1,288	1,301	104,100	650.50
2012-04-04	1,358	1,359	1,330	1,338	81,700	669
2012-04-03	1,372	1,378	1,337	1,359	117,400	679.50
2012-04-02	1,330	1,367	1,329	1,360	132,200	680
2012-03-30	1,299	1,321	1,299	1,321	107,400	660.50
2012-03-29	1,249	1,296	1,248	1,292	140,700	646
2012-03-28	1,200	1,236	1,200	1,236	186,900	618
2012-03-27	1,197	1,200	1,193	1,200	59,500	600
2012-03-26	1,196	1,200	1,193	1,193	56,700	596.50
2012-03-23	1,192	1,195	1,191	1,194	31,900	597
2012-03-22	1,193	1,195	1,184	1,190	50,400	595
2012-03-21	1,194	1,195	1,191	1,191	32,900	595.50
2012-03-19	1,195	1,195	1,190	1,190	22,500	595
2012-03-16	1,197	1,197	1,189	1,190	15,500	595
2012-03-15	1,192	1,198	1,189	1,195	28,400	597.50
2012-03-14	1,193	1,196	1,189	1,189	15,600	594.50
2012-03-13	1,192	1,193	1,186	1,186	35,100	593
2012-03-12	1,200	1,200	1,192	1,192	21,700	596
2012-03-09	1,200	1,200	1,196	1,197	28,100	598.50
2012-03-08	1,191	1,198	1,190	1,195	21,300	597.50
2012-03-07	1,194	1,203	1,190	1,199	33,300	599.50
2012-03-06	1,193	1,199	1,192	1,196	22,500	598
2012-03-05	1,190	1,197	1,188	1,190	24,300	595
2012-03-02	1,186	1,192	1,183	1,192	23,800	596
2012-03-01	1,194	1,197	1,185	1,187	19,300	593.50
2012-02-29	1,199	1,200	1,192	1,194	19,100	597
2012-02-28	1,196	1,198	1,191	1,198	23,800	599
2012-02-27	1,190	1,198	1,189	1,198	19,500	599
2012-02-24	1,189	1,190	1,184	1,188	16,300	594
2012-02-23	1,175	1,186	1,175	1,183	13,300	591.50
2012-02-22	1,178	1,180	1,170	1,175	24,700	587.50
2012-02-21	1,189	1,189	1,176	1,179	22,000	589.50
2012-02-20	1,187	1,190	1,180	1,183	29,900	591.50
2012-02-17	1,153	1,178	1,153	1,177	52,800	588.50
2012-02-16	1,142	1,150	1,140	1,146	36,800	573
2012-02-15	1,135	1,145	1,132	1,140	32,600	570
2012-02-14	1,124	1,129	1,123	1,129	17,200	564.50
2012-02-13	1,120	1,125	1,120	1,125	17,300	562.50
2012-02-10	1,120	1,120	1,113	1,119	11,400	559.50
2012-02-09	1,125	1,125	1,109	1,116	15,900	558
2012-02-08	1,095	1,123	1,095	1,123	40,500	561.50
2012-02-07	1,093	1,094	1,090	1,093	10,500	546.50
2012-02-06	1,094	1,094	1,089	1,091	17,800	545.50
2012-02-03	1,075	1,085	1,075	1,082	24,600	541
2012-02-02	1,069	1,074	1,068	1,073	15,200	536.50
2012-02-01	1,068	1,070	1,065	1,069	16,200	534.50
2012-01-31	1,061	1,070	1,061	1,069	14,900	534.50
2012-01-30	1,050	1,065	1,050	1,060	19,700	530
2012-01-27	1,040	1,050	1,040	1,048	10,100	524
2012-01-26	1,041	1,049	1,041	1,043	12,500	521.50
2012-01-25	1,039	1,043	1,038	1,040	15,100	520
2012-01-24	1,039	1,040	1,037	1,039	8,600	519.50
2012-01-23	1,033	1,038	1,032	1,038	14,100	519
2012-01-20	1,017	1,033	1,017	1,033	19,400	516.50
2012-01-19	1,015	1,027	1,014	1,018	9,100	509
2012-01-18	1,033	1,036	1,012	1,013	22,800	506.50
2012-01-17	1,035	1,038	1,032	1,032	11,100	516
2012-01-16	1,031	1,035	1,028	1,035	16,700	517.50
2012-01-13	1,020	1,031	1,020	1,029	15,200	514.50
2012-01-12	1,024	1,027	1,020	1,020	11,000	510
2012-01-11	1,027	1,031	1,022	1,024	13,000	512
2012-01-10	1,028	1,035	1,025	1,025	21,800	512.50
2012-01-06	1,023	1,027	1,022	1,023	12,300	511.50
2012-01-05	1,018	1,026	1,018	1,023	14,500	511.50
2012-01-04	1,008	1,017	1,008	1,017	17,200	508.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31