2695 くら寿司(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,584	1,592	1,577	1,589	72,100	794.50
2013-12-27	1,540	1,568	1,538	1,564	68,200	782
2013-12-26	1,511	1,533	1,508	1,530	66,600	765
2013-12-25	1,501	1,505	1,495	1,500	109,100	750
2013-12-24	1,508	1,518	1,501	1,501	100,200	750.50
2013-12-20	1,515	1,519	1,501	1,506	87,000	753
2013-12-19	1,538	1,545	1,513	1,519	90,600	759.50
2013-12-18	1,508	1,529	1,508	1,519	86,600	759.50
2013-12-17	1,523	1,532	1,501	1,507	106,100	753.50
2013-12-16	1,580	1,580	1,521	1,523	175,900	761.50
2013-12-13	1,600	1,606	1,550	1,580	264,100	790
2013-12-12	1,637	1,637	1,626	1,630	32,800	815
2013-12-11	1,630	1,640	1,620	1,632	58,800	816
2013-12-10	1,634	1,636	1,630	1,631	27,400	815.50
2013-12-09	1,633	1,636	1,628	1,633	28,700	816.50
2013-12-06	1,635	1,636	1,626	1,630	22,800	815
2013-12-05	1,640	1,640	1,625	1,626	32,200	813
2013-12-04	1,631	1,639	1,629	1,629	31,700	814.50
2013-12-03	1,640	1,648	1,630	1,630	32,400	815
2013-12-02	1,620	1,644	1,618	1,637	49,000	818.50
2013-11-29	1,628	1,630	1,618	1,618	37,900	809
2013-11-28	1,632	1,634	1,622	1,627	29,000	813.50
2013-11-27	1,638	1,639	1,625	1,626	14,200	813
2013-11-26	1,633	1,639	1,617	1,638	45,600	819
2013-11-25	1,627	1,639	1,627	1,636	32,500	818
2013-11-22	1,643	1,646	1,630	1,630	43,000	815
2013-11-21	1,620	1,644	1,620	1,640	43,900	820
2013-11-20	1,609	1,624	1,609	1,617	45,900	808.50
2013-11-19	1,605	1,612	1,605	1,608	15,700	804
2013-11-18	1,610	1,615	1,606	1,606	20,700	803
2013-11-15	1,604	1,611	1,597	1,604	32,500	802
2013-11-14	1,604	1,604	1,596	1,600	31,100	800
2013-11-13	1,605	1,605	1,590	1,591	29,700	795.50
2013-11-12	1,624	1,624	1,587	1,596	72,000	798
2013-11-11	1,621	1,633	1,618	1,626	40,200	813
2013-11-08	1,583	1,621	1,579	1,617	76,800	808.50
2013-11-07	1,588	1,588	1,580	1,583	15,300	791.50
2013-11-06	1,561	1,584	1,561	1,580	20,000	790
2013-11-05	1,583	1,591	1,559	1,561	55,300	780.50
2013-11-01	1,613	1,613	1,581	1,583	35,200	791.50
2013-10-31	1,606	1,609	1,590	1,592	48,700	796
2013-10-30	1,620	1,626	1,603	1,605	49,300	802.50
2013-10-29	1,634	1,635	1,620	1,620	41,200	810
2013-10-28	1,650	1,677	1,641	1,651	38,700	825.50
2013-10-25	1,645	1,646	1,632	1,641	21,300	820.50
2013-10-24	1,639	1,646	1,630	1,645	20,400	822.50
2013-10-23	1,664	1,668	1,636	1,637	45,700	818.50
2013-10-22	1,644	1,675	1,643	1,656	55,200	828
2013-10-21	1,643	1,644	1,637	1,640	18,100	820
2013-10-18	1,648	1,648	1,630	1,633	25,900	816.50
2013-10-17	1,640	1,649	1,631	1,640	22,900	820
2013-10-16	1,626	1,636	1,619	1,630	26,600	815
2013-10-15	1,620	1,639	1,615	1,631	32,600	815.50
2013-10-11	1,615	1,618	1,605	1,613	30,400	806.50
2013-10-10	1,589	1,613	1,589	1,605	24,600	802.50
2013-10-09	1,591	1,594	1,581	1,588	25,500	794
2013-10-08	1,615	1,615	1,586	1,597	50,000	798.50
2013-10-07	1,646	1,648	1,621	1,621	27,400	810.50
2013-10-04	1,649	1,660	1,638	1,643	24,700	821.50
2013-10-03	1,649	1,665	1,642	1,653	37,200	826.50
2013-10-02	1,662	1,664	1,633	1,636	27,300	818
2013-10-01	1,643	1,670	1,637	1,658	48,500	829
2013-09-30	1,633	1,643	1,624	1,633	21,800	816.50
2013-09-27	1,627	1,637	1,627	1,633	15,000	816.50
2013-09-26	1,628	1,630	1,622	1,628	14,500	814
2013-09-25	1,625	1,630	1,622	1,625	13,200	812.50
2013-09-24	1,631	1,633	1,622	1,622	30,500	811
2013-09-20	1,650	1,652	1,628	1,632	42,200	816
2013-09-19	1,639	1,650	1,631	1,650	26,400	825
2013-09-18	1,635	1,646	1,632	1,643	21,000	821.50
2013-09-17	1,655	1,655	1,622	1,625	26,400	812.50
2013-09-13	1,641	1,652	1,632	1,646	30,400	823
2013-09-12	1,653	1,660	1,646	1,648	16,100	824
2013-09-11	1,664	1,669	1,650	1,653	28,700	826.50
2013-09-10	1,625	1,655	1,625	1,654	51,500	827
2013-09-09	1,610	1,625	1,602	1,621	44,200	810.50
2013-09-06	1,628	1,628	1,581	1,598	45,500	799
2013-09-05	1,620	1,621	1,570	1,592	136,700	796
2013-09-04	1,646	1,665	1,634	1,660	53,800	830
2013-09-03	1,627	1,639	1,612	1,630	19,000	815
2013-09-02	1,605	1,618	1,590	1,616	13,500	808
2013-08-30	1,631	1,631	1,594	1,597	25,300	798.50
2013-08-29	1,610	1,630	1,604	1,629	11,500	814.50
2013-08-28	1,630	1,632	1,611	1,620	26,700	810
2013-08-27	1,665	1,665	1,638	1,640	18,600	820
2013-08-26	1,658	1,661	1,642	1,653	17,200	826.50
2013-08-23	1,675	1,678	1,646	1,658	22,800	829
2013-08-22	1,642	1,675	1,641	1,664	16,300	832
2013-08-21	1,642	1,667	1,640	1,653	30,100	826.50
2013-08-20	1,654	1,670	1,647	1,647	26,600	823.50
2013-08-19	1,658	1,667	1,650	1,662	11,600	831
2013-08-16	1,650	1,675	1,650	1,663	13,100	831.50
2013-08-15	1,669	1,679	1,643	1,670	33,900	835
2013-08-14	1,657	1,672	1,643	1,660	21,400	830
2013-08-13	1,622	1,657	1,621	1,656	24,100	828
2013-08-12	1,650	1,664	1,623	1,623	22,200	811.50
2013-08-09	1,665	1,670	1,650	1,658	42,300	829
2013-08-08	1,686	1,696	1,663	1,666	53,700	833
2013-08-07	1,722	1,722	1,686	1,690	37,000	845
2013-08-06	1,676	1,749	1,676	1,749	107,400	874.50
2013-08-05	1,720	1,720	1,674	1,681	47,500	840.50
2013-08-02	1,699	1,717	1,671	1,717	31,600	858.50
2013-08-01	1,684	1,695	1,659	1,693	30,600	846.50
2013-07-31	1,690	1,690	1,668	1,670	22,400	835
2013-07-30	1,650	1,701	1,650	1,701	25,400	850.50
2013-07-29	1,687	1,713	1,641	1,649	56,300	824.50
2013-07-26	1,725	1,725	1,685	1,687	56,700	843.50
2013-07-25	1,740	1,745	1,705	1,737	36,500	868.50
2013-07-24	1,729	1,742	1,729	1,739	39,200	869.50
2013-07-23	1,700	1,734	1,693	1,729	50,700	864.50
2013-07-22	1,697	1,707	1,692	1,703	29,500	851.50
2013-07-19	1,709	1,718	1,699	1,703	71,400	851.50
2013-07-18	1,722	1,733	1,698	1,703	82,400	851.50
2013-07-17	1,724	1,740	1,723	1,725	52,400	862.50
2013-07-16	1,740	1,742	1,727	1,737	26,100	868.50
2013-07-12	1,737	1,749	1,736	1,742	39,200	871
2013-07-11	1,741	1,747	1,731	1,742	37,500	871
2013-07-10	1,740	1,745	1,732	1,741	27,300	870.50
2013-07-09	1,737	1,745	1,725	1,745	53,400	872.50
2013-07-08	1,730	1,745	1,724	1,724	64,300	862
2013-07-05	1,744	1,744	1,719	1,728	27,000	864
2013-07-04	1,730	1,745	1,714	1,744	50,400	872
2013-07-03	1,730	1,740	1,728	1,740	78,200	870
2013-07-02	1,721	1,732	1,713	1,726	75,700	863
2013-07-01	1,715	1,738	1,706	1,728	66,500	864
2013-06-28	1,707	1,724	1,703	1,722	91,300	861
2013-06-27	1,642	1,726	1,642	1,702	126,000	851
2013-06-26	1,705	1,705	1,633	1,646	76,000	823
2013-06-25	1,668	1,710	1,656	1,704	163,400	852
2013-06-24	1,678	1,698	1,646	1,687	142,000	843.50
2013-06-21	1,560	1,678	1,538	1,678	355,900	839
2013-06-20	1,500	1,543	1,489	1,540	58,700	770
2013-06-19	1,525	1,533	1,491	1,521	40,700	760.50
2013-06-18	1,520	1,525	1,496	1,521	46,100	760.50
2013-06-17	1,455	1,507	1,455	1,502	52,000	751
2013-06-14	1,456	1,478	1,447	1,456	67,400	728
2013-06-13	1,438	1,463	1,421	1,449	52,100	724.50
2013-06-12	1,470	1,471	1,424	1,453	84,500	726.50
2013-06-11	1,495	1,517	1,467	1,472	96,300	736
2013-06-10	1,485	1,546	1,485	1,543	85,700	771.50
2013-06-07	1,465	1,487	1,420	1,456	74,300	728
2013-06-06	1,538	1,539	1,476	1,478	95,100	739
2013-06-05	1,513	1,613	1,512	1,538	109,200	769
2013-06-04	1,491	1,524	1,459	1,507	145,800	753.50
2013-06-03	1,515	1,590	1,500	1,525	162,500	762.50
2013-05-31	1,600	1,610	1,526	1,537	176,300	768.50
2013-05-30	1,529	1,529	1,487	1,495	68,100	747.50
2013-05-29	1,498	1,543	1,486	1,536	58,900	768
2013-05-28	1,498	1,515	1,481	1,483	54,700	741.50
2013-05-27	1,482	1,523	1,458	1,498	110,900	749
2013-05-24	1,544	1,544	1,455	1,481	142,600	740.50
2013-05-23	1,639	1,640	1,549	1,549	113,300	774.50
2013-05-22	1,640	1,645	1,625	1,639	57,100	819.50
2013-05-21	1,630	1,640	1,628	1,639	54,500	819.50
2013-05-20	1,645	1,648	1,625	1,633	48,900	816.50
2013-05-17	1,616	1,655	1,600	1,649	68,400	824.50
2013-05-16	1,663	1,670	1,588	1,621	118,600	810.50
2013-05-15	1,694	1,694	1,666	1,679	93,100	839.50
2013-05-14	1,680	1,698	1,678	1,695	78,300	847.50
2013-05-13	1,701	1,709	1,678	1,690	103,700	845
2013-05-10	1,702	1,710	1,686	1,702	93,600	851
2013-05-09	1,709	1,716	1,695	1,695	83,400	847.50
2013-05-08	1,710	1,717	1,702	1,707	82,500	853.50
2013-05-07	1,718	1,725	1,702	1,716	115,600	858
2013-05-02	1,696	1,719	1,696	1,713	70,600	856.50
2013-05-01	1,690	1,720	1,690	1,699	64,900	849.50
2013-04-30	1,654	1,728	1,652	1,719	175,400	859.50
2013-04-26	1,706	1,718	1,671	1,675	201,200	837.50
2013-04-25	1,705	1,730	1,694	1,721	477,500	860.50
2013-04-24	1,748	1,749	1,743	1,747	359,100	873.50
2013-04-23	1,740	1,748	1,738	1,745	200,000	872.50
2013-04-22	1,735	1,746	1,734	1,741	242,800	870.50
2013-04-19	1,739	1,742	1,730	1,734	133,000	867
2013-04-18	1,744	1,749	1,738	1,738	114,700	869
2013-04-17	1,735	1,745	1,732	1,744	104,200	872
2013-04-16	1,730	1,740	1,716	1,732	131,700	866
2013-04-15	1,734	1,740	1,732	1,737	99,800	868.50
2013-04-12	1,727	1,742	1,726	1,735	123,700	867.50
2013-04-11	1,740	1,744	1,731	1,739	102,900	869.50
2013-04-10	1,736	1,744	1,728	1,738	108,100	869
2013-04-09	1,740	1,744	1,727	1,736	166,000	868
2013-04-08	1,711	1,744	1,707	1,732	170,900	866
2013-04-05	1,736	1,745	1,700	1,706	214,000	853
2013-04-04	1,680	1,705	1,630	1,705	168,500	852.50
2013-04-03	1,660	1,704	1,660	1,682	119,900	841
2013-04-02	1,533	1,663	1,511	1,651	293,000	825.50
2013-04-01	1,705	1,713	1,612	1,613	258,200	806.50
2013-03-29	1,746	1,747	1,701	1,736	202,100	868
2013-03-28	1,745	1,777	1,706	1,736	265,900	868
2013-03-27	1,664	1,728	1,660	1,727	266,700	863.50
2013-03-26	1,620	1,641	1,610	1,637	207,800	818.50
2013-03-25	1,600	1,610	1,590	1,596	149,600	798
2013-03-22	1,570	1,595	1,569	1,574	129,000	787
2013-03-21	1,580	1,592	1,559	1,563	141,600	781.50
2013-03-19	1,525	1,570	1,525	1,565	102,500	782.50
2013-03-18	1,512	1,528	1,512	1,517	52,600	758.50
2013-03-15	1,480	1,525	1,480	1,511	82,700	755.50
2013-03-14	1,462	1,488	1,436	1,479	142,700	739.50
2013-03-13	1,520	1,528	1,392	1,467	217,800	733.50
2013-03-12	1,500	1,550	1,499	1,519	195,000	759.50
2013-03-11	1,450	1,499	1,446	1,496	213,600	748
2013-03-08	1,400	1,448	1,400	1,419	166,000	709.50
2013-03-07	1,370	1,399	1,370	1,397	86,300	698.50
2013-03-06	1,353	1,370	1,351	1,368	91,900	684
2013-03-05	1,350	1,354	1,340	1,345	76,100	672.50
2013-03-04	1,340	1,342	1,333	1,339	68,900	669.50
2013-03-01	1,295	1,313	1,294	1,313	53,000	656.50
2013-02-28	1,288	1,295	1,286	1,295	33,000	647.50
2013-02-27	1,290	1,297	1,281	1,281	57,400	640.50
2013-02-26	1,279	1,288	1,277	1,288	45,000	644
2013-02-25	1,285	1,287	1,280	1,282	36,700	641
2013-02-22	1,285	1,290	1,277	1,281	38,000	640.50
2013-02-21	1,290	1,291	1,282	1,287	42,000	643.50
2013-02-20	1,278	1,289	1,277	1,288	33,900	644
2013-02-19	1,277	1,283	1,269	1,278	40,400	639
2013-02-18	1,267	1,279	1,267	1,277	44,500	638.50
2013-02-15	1,269	1,276	1,245	1,259	77,100	629.50
2013-02-14	1,282	1,283	1,264	1,269	54,600	634.50
2013-02-13	1,295	1,297	1,284	1,286	43,100	643
2013-02-12	1,280	1,296	1,280	1,292	54,500	646
2013-02-08	1,290	1,291	1,271	1,274	49,400	637
2013-02-07	1,286	1,290	1,283	1,286	32,400	643
2013-02-06	1,282	1,289	1,281	1,285	36,300	642.50
2013-02-05	1,279	1,287	1,273	1,274	72,700	637
2013-02-04	1,279	1,284	1,276	1,276	51,400	638
2013-02-01	1,252	1,269	1,252	1,267	59,300	633.50
2013-01-31	1,253	1,260	1,247	1,248	48,700	624
2013-01-30	1,246	1,254	1,244	1,253	53,500	626.50
2013-01-29	1,230	1,241	1,221	1,239	62,600	619.50
2013-01-28	1,230	1,235	1,226	1,228	49,700	614
2013-01-25	1,216	1,225	1,214	1,225	54,000	612.50
2013-01-24	1,229	1,230	1,214	1,216	65,600	608
2013-01-23	1,230	1,236	1,228	1,232	47,900	616
2013-01-22	1,239	1,240	1,229	1,229	39,900	614.50
2013-01-21	1,239	1,239	1,230	1,239	34,500	619.50
2013-01-18	1,230	1,234	1,222	1,224	55,900	612
2013-01-17	1,232	1,239	1,225	1,229	46,700	614.50
2013-01-16	1,247	1,247	1,230	1,230	50,100	615
2013-01-15	1,260	1,263	1,246	1,247	57,000	623.50
2013-01-11	1,231	1,255	1,231	1,255	62,100	627.50
2013-01-10	1,236	1,236	1,212	1,225	75,700	612.50
2013-01-09	1,263	1,267	1,240	1,250	52,800	625
2013-01-08	1,270	1,273	1,255	1,267	68,800	633.50
2013-01-07	1,235	1,266	1,232	1,266	90,900	633
2013-01-04	1,211	1,226	1,207	1,224	72,100	612

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