2695 くら寿司(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,335	3,400	3,330	3,395	71,600	1,697.50
2014-12-29	3,385	3,415	3,260	3,330	112,300	1,665
2014-12-26	3,160	3,375	3,160	3,345	136,100	1,672.50
2014-12-25	3,165	3,175	3,140	3,140	41,200	1,570
2014-12-24	3,110	3,165	3,105	3,165	94,800	1,582.50
2014-12-22	3,045	3,115	3,045	3,080	69,700	1,540
2014-12-19	2,999	3,020	2,987	3,020	86,300	1,510
2014-12-18	2,932	2,992	2,932	2,988	93,300	1,494
2014-12-17	2,968	2,970	2,902	2,902	67,200	1,451
2014-12-16	2,940	2,994	2,930	2,930	115,700	1,465
2014-12-15	2,980	2,997	2,884	2,946	193,700	1,473
2014-12-12	2,980	3,000	2,975	2,980	81,800	1,490
2014-12-11	2,913	2,988	2,912	2,980	62,300	1,490
2014-12-10	2,966	2,976	2,920	2,931	62,000	1,465.50
2014-12-09	2,976	2,989	2,965	2,966	29,800	1,483
2014-12-08	2,999	3,005	2,971	2,976	54,900	1,488
2014-12-05	3,000	3,000	2,985	2,988	27,300	1,494
2014-12-04	2,995	3,020	2,995	3,000	35,200	1,500
2014-12-03	3,010	3,015	2,976	2,993	42,300	1,496.50
2014-12-02	3,015	3,025	2,998	3,005	23,000	1,502.50
2014-12-01	3,005	3,025	2,998	3,010	40,600	1,505
2014-11-28	2,980	3,010	2,960	3,005	91,000	1,502.50
2014-11-27	2,941	2,985	2,925	2,951	65,200	1,475.50
2014-11-26	2,898	2,967	2,886	2,954	93,200	1,477
2014-11-25	2,906	2,928	2,886	2,895	66,600	1,447.50
2014-11-21	2,908	2,913	2,880	2,906	78,800	1,453
2014-11-20	2,915	2,944	2,903	2,919	56,100	1,459.50
2014-11-19	2,911	2,940	2,892	2,915	62,200	1,457.50
2014-11-18	2,892	2,932	2,891	2,913	59,300	1,456.50
2014-11-17	2,994	2,994	2,890	2,899	86,100	1,449.50
2014-11-14	2,998	2,998	2,940	2,965	46,700	1,482.50
2014-11-13	2,943	2,982	2,935	2,982	40,800	1,491
2014-11-12	2,959	2,963	2,930	2,938	57,700	1,469
2014-11-11	2,935	2,961	2,923	2,959	45,000	1,479.50
2014-11-10	2,941	2,948	2,932	2,948	36,600	1,474
2014-11-07	2,941	2,956	2,934	2,941	34,800	1,470.50
2014-11-06	2,990	2,991	2,941	2,941	75,300	1,470.50
2014-11-05	2,995	2,996	2,965	2,994	50,200	1,497
2014-11-04	3,045	3,075	2,981	2,981	86,300	1,490.50
2014-10-31	2,920	3,015	2,920	3,010	102,100	1,505
2014-10-30	2,949	2,978	2,914	2,920	88,900	1,460
2014-10-29	2,996	2,996	2,956	2,963	45,600	1,481.50
2014-10-28	2,977	2,999	2,954	2,959	60,800	1,479.50
2014-10-27	2,933	3,010	2,933	2,998	52,000	1,499
2014-10-24	2,977	2,997	2,931	2,934	77,200	1,467
2014-10-23	2,964	3,025	2,950	2,961	64,700	1,480.50
2014-10-22	2,963	3,010	2,952	2,993	60,800	1,496.50
2014-10-21	2,990	2,993	2,940	2,949	50,900	1,474.50
2014-10-20	2,901	2,992	2,890	2,987	50,000	1,493.50
2014-10-17	2,900	2,930	2,839	2,851	90,100	1,425.50
2014-10-16	2,944	2,980	2,901	2,910	63,800	1,455
2014-10-15	2,950	3,030	2,950	3,025	54,800	1,512.50
2014-10-14	2,907	2,960	2,882	2,923	77,500	1,461.50
2014-10-10	2,975	3,010	2,964	2,993	67,300	1,496.50
2014-10-09	3,085	3,095	3,010	3,015	64,700	1,507.50
2014-10-08	3,050	3,100	3,050	3,065	79,400	1,532.50
2014-10-07	3,160	3,190	3,125	3,130	64,600	1,565
2014-10-06	3,120	3,175	3,120	3,170	58,600	1,585
2014-10-03	3,030	3,120	3,030	3,110	67,300	1,555
2014-10-02	3,085	3,085	3,030	3,030	67,600	1,515
2014-10-01	3,065	3,130	3,055	3,090	79,300	1,545
2014-09-30	3,035	3,080	3,030	3,065	52,400	1,532.50
2014-09-29	3,080	3,085	3,025	3,040	49,400	1,520
2014-09-26	3,030	3,070	3,025	3,055	53,100	1,527.50
2014-09-25	3,040	3,055	3,030	3,055	53,600	1,527.50
2014-09-24	2,995	3,045	2,995	3,030	86,700	1,515
2014-09-22	3,005	3,010	2,982	2,995	35,600	1,497.50
2014-09-19	2,931	3,020	2,931	2,996	115,300	1,498
2014-09-18	2,931	2,987	2,920	2,933	101,800	1,466.50
2014-09-17	2,960	2,995	2,930	2,933	76,500	1,466.50
2014-09-16	2,969	2,979	2,948	2,968	65,300	1,484
2014-09-12	2,991	2,991	2,940	2,949	88,400	1,474.50
2014-09-11	2,949	3,015	2,949	2,980	142,600	1,490
2014-09-10	2,800	2,970	2,776	2,949	322,500	1,474.50
2014-09-09	2,778	2,816	2,739	2,764	122,500	1,382
2014-09-08	2,785	2,836	2,785	2,816	76,600	1,408
2014-09-05	2,830	2,855	2,773	2,779	106,600	1,389.50
2014-09-04	2,859	2,898	2,835	2,859	107,200	1,429.50
2014-09-03	2,780	2,892	2,777	2,883	135,500	1,441.50
2014-09-02	2,820	2,844	2,783	2,796	155,400	1,398
2014-09-01	2,990	3,015	2,800	2,842	211,700	1,421
2014-08-29	2,951	2,985	2,921	2,960	45,700	1,480
2014-08-28	2,991	2,991	2,958	2,973	55,600	1,486.50
2014-08-27	2,976	2,998	2,955	2,990	48,400	1,495
2014-08-26	3,005	3,020	2,952	2,963	86,600	1,481.50
2014-08-25	3,050	3,055	3,010	3,015	48,100	1,507.50
2014-08-22	3,030	3,080	3,015	3,040	71,900	1,520
2014-08-21	3,020	3,025	2,979	3,025	42,200	1,512.50
2014-08-20	3,005	3,025	3,000	3,010	30,500	1,505
2014-08-19	3,020	3,040	2,974	3,005	69,900	1,502.50
2014-08-18	3,000	3,050	2,998	3,010	63,300	1,505
2014-08-15	2,986	3,030	2,983	2,993	74,700	1,496.50
2014-08-14	2,938	2,985	2,929	2,974	75,600	1,487
2014-08-13	2,890	2,969	2,890	2,929	123,300	1,464.50
2014-08-12	2,788	2,927	2,788	2,884	154,500	1,442
2014-08-11	2,725	2,808	2,725	2,795	68,100	1,397.50
2014-08-08	2,726	2,751	2,700	2,721	61,800	1,360.50
2014-08-07	2,721	2,753	2,713	2,753	59,200	1,376.50
2014-08-06	2,780	2,797	2,722	2,726	72,200	1,363
2014-08-05	2,731	2,844	2,731	2,803	145,500	1,401.50
2014-08-04	2,716	2,736	2,711	2,716	30,800	1,358
2014-08-01	2,719	2,750	2,710	2,713	74,000	1,356.50
2014-07-31	2,770	2,795	2,735	2,751	79,600	1,375.50
2014-07-30	2,776	2,794	2,761	2,769	46,100	1,384.50
2014-07-29	2,764	2,795	2,763	2,787	39,000	1,393.50
2014-07-28	2,751	2,776	2,735	2,774	56,400	1,387
2014-07-25	2,723	2,767	2,719	2,749	72,100	1,374.50
2014-07-24	2,729	2,769	2,718	2,727	56,500	1,363.50
2014-07-23	2,759	2,784	2,732	2,740	60,600	1,370
2014-07-22	2,782	2,818	2,769	2,776	53,500	1,388
2014-07-18	2,791	2,817	2,757	2,793	82,500	1,396.50
2014-07-17	2,731	2,817	2,731	2,787	146,300	1,393.50
2014-07-16	2,715	2,771	2,714	2,720	117,200	1,360
2014-07-15	2,739	2,742	2,705	2,730	50,400	1,365
2014-07-14	2,731	2,743	2,702	2,733	47,000	1,366.50
2014-07-11	2,712	2,750	2,707	2,744	92,000	1,372
2014-07-10	2,731	2,795	2,715	2,741	110,700	1,370.50
2014-07-09	2,728	2,838	2,718	2,741	104,700	1,370.50
2014-07-08	2,728	2,775	2,712	2,766	96,500	1,383
2014-07-07	2,737	2,749	2,713	2,727	75,800	1,363.50
2014-07-04	2,767	2,797	2,731	2,758	86,900	1,379
2014-07-03	2,800	2,870	2,761	2,771	142,200	1,385.50
2014-07-02	2,744	2,794	2,660	2,773	156,000	1,386.50
2014-07-01	2,745	2,775	2,720	2,731	100,700	1,365.50
2014-06-30	2,720	2,756	2,703	2,739	99,600	1,369.50
2014-06-27	2,710	2,747	2,695	2,727	97,400	1,363.50
2014-06-26	2,705	2,768	2,700	2,752	106,200	1,376
2014-06-25	2,687	2,757	2,683	2,714	122,500	1,357
2014-06-24	2,525	2,744	2,521	2,737	189,100	1,368.50
2014-06-23	2,547	2,558	2,518	2,527	63,100	1,263.50
2014-06-20	2,532	2,569	2,499	2,551	87,400	1,275.50
2014-06-19	2,537	2,558	2,520	2,533	74,500	1,266.50
2014-06-18	2,550	2,563	2,508	2,548	118,500	1,274
2014-06-17	2,437	2,563	2,437	2,557	120,100	1,278.50
2014-06-16	2,457	2,479	2,423	2,437	65,900	1,218.50
2014-06-13	2,429	2,457	2,410	2,448	81,600	1,224
2014-06-12	2,393	2,496	2,384	2,451	124,200	1,225.50
2014-06-11	2,342	2,400	2,342	2,393	86,600	1,196.50
2014-06-10	2,340	2,375	2,320	2,342	58,200	1,171
2014-06-09	2,340	2,380	2,316	2,348	109,800	1,174
2014-06-06	2,200	2,342	2,185	2,332	278,500	1,166
2014-06-05	2,176	2,198	2,172	2,188	47,700	1,094
2014-06-04	2,167	2,187	2,155	2,184	83,700	1,092
2014-06-03	2,150	2,163	2,146	2,161	82,700	1,080.50
2014-06-02	2,116	2,153	2,101	2,148	98,300	1,074
2014-05-30	2,150	2,154	2,110	2,116	169,600	1,058
2014-05-29	2,062	2,096	2,056	2,086	42,300	1,043
2014-05-28	2,050	2,075	2,038	2,061	52,600	1,030.50
2014-05-27	2,043	2,050	2,037	2,043	34,500	1,021.50
2014-05-26	2,035	2,040	2,014	2,040	39,300	1,020
2014-05-23	2,010	2,035	2,009	2,022	65,600	1,011
2014-05-22	1,989	2,013	1,976	2,004	53,000	1,002
2014-05-21	1,972	1,974	1,949	1,969	28,100	984.50
2014-05-20	1,958	1,994	1,956	1,957	48,800	978.50
2014-05-19	1,970	1,977	1,941	1,942	37,900	971
2014-05-16	1,990	1,990	1,956	1,969	44,800	984.50
2014-05-15	1,996	1,997	1,980	1,987	36,600	993.50
2014-05-14	2,000	2,019	1,990	1,996	47,800	998
2014-05-13	1,999	2,019	1,982	1,999	63,000	999.50
2014-05-12	2,025	2,048	1,995	1,996	60,600	998
2014-05-09	2,030	2,065	2,029	2,033	69,800	1,016.50
2014-05-08	2,007	2,050	2,005	2,037	61,800	1,018.50
2014-05-07	2,055	2,057	2,010	2,018	85,000	1,009
2014-05-02	2,085	2,085	2,060	2,072	43,900	1,036
2014-05-01	2,045	2,097	2,042	2,093	115,700	1,046.50
2014-04-30	2,051	2,073	2,035	2,053	89,200	1,026.50
2014-04-28	2,088	2,088	2,051	2,060	110,500	1,030
2014-04-25	2,120	2,137	2,078	2,110	389,000	1,055
2014-04-24	2,145	2,156	2,132	2,140	294,600	1,070
2014-04-23	2,154	2,161	2,116	2,161	140,300	1,080.50
2014-04-22	2,175	2,193	2,151	2,151	141,400	1,075.50
2014-04-21	2,177	2,195	2,170	2,175	99,100	1,087.50
2014-04-18	2,188	2,196	2,151	2,173	113,800	1,086.50
2014-04-17	2,142	2,203	2,130	2,187	219,000	1,093.50
2014-04-16	2,074	2,125	2,067	2,122	164,800	1,061
2014-04-15	2,073	2,073	2,055	2,058	75,600	1,029
2014-04-14	2,058	2,074	2,055	2,058	65,800	1,029
2014-04-11	2,050	2,079	2,033	2,058	81,200	1,029
2014-04-10	2,072	2,092	2,055	2,065	76,100	1,032.50
2014-04-09	2,072	2,078	2,055	2,061	71,600	1,030.50
2014-04-08	2,078	2,099	2,070	2,070	133,600	1,035
2014-04-07	2,065	2,094	2,058	2,083	85,100	1,041.50
2014-04-04	2,095	2,102	2,067	2,077	110,300	1,038.50
2014-04-03	2,094	2,120	2,081	2,093	117,000	1,046.50
2014-04-02	2,097	2,117	2,091	2,097	115,500	1,048.50
2014-04-01	2,070	2,097	2,052	2,096	98,400	1,048
2014-03-31	2,069	2,069	2,035	2,068	98,200	1,034
2014-03-28	2,069	2,090	2,030	2,058	194,200	1,029
2014-03-27	2,002	2,058	1,997	2,054	141,000	1,027
2014-03-26	1,991	2,023	1,975	1,997	93,100	998.50
2014-03-25	1,990	2,045	1,970	1,979	134,200	989.50
2014-03-24	1,905	1,998	1,905	1,979	161,300	989.50
2014-03-20	1,910	1,936	1,867	1,890	114,500	945
2014-03-19	1,890	1,937	1,886	1,904	83,300	952
2014-03-18	1,870	1,896	1,870	1,887	60,400	943.50
2014-03-17	1,870	1,883	1,831	1,842	68,000	921
2014-03-14	1,888	1,915	1,854	1,878	123,500	939
2014-03-13	1,881	1,925	1,881	1,903	103,000	951.50
2014-03-12	1,895	1,902	1,871	1,876	82,700	938
2014-03-11	1,860	1,910	1,860	1,899	80,800	949.50
2014-03-10	1,889	1,910	1,851	1,857	147,900	928.50
2014-03-07	1,865	1,896	1,862	1,882	123,400	941
2014-03-06	1,840	1,860	1,819	1,848	160,600	924
2014-03-05	1,797	1,892	1,780	1,841	533,800	920.50
2014-03-04	1,695	1,720	1,673	1,716	54,400	858
2014-03-03	1,680	1,699	1,663	1,699	51,400	849.50
2014-02-28	1,703	1,703	1,675	1,692	54,300	846
2014-02-27	1,721	1,721	1,691	1,691	66,700	845.50
2014-02-26	1,745	1,745	1,720	1,721	56,300	860.50
2014-02-25	1,750	1,750	1,738	1,745	24,100	872.50
2014-02-24	1,740	1,753	1,712	1,736	45,900	868
2014-02-21	1,709	1,736	1,709	1,733	34,900	866.50
2014-02-20	1,714	1,735	1,700	1,704	52,200	852
2014-02-19	1,720	1,729	1,706	1,718	34,000	859
2014-02-18	1,711	1,724	1,704	1,720	28,500	860
2014-02-17	1,705	1,709	1,673	1,709	32,300	854.50
2014-02-14	1,712	1,716	1,672	1,685	40,400	842.50
2014-02-13	1,722	1,744	1,704	1,712	59,200	856
2014-02-12	1,701	1,726	1,701	1,715	40,900	857.50
2014-02-10	1,698	1,698	1,678	1,691	37,600	845.50
2014-02-07	1,665	1,683	1,652	1,661	32,500	830.50
2014-02-06	1,659	1,659	1,631	1,641	54,000	820.50
2014-02-05	1,617	1,665	1,612	1,658	56,800	829
2014-02-04	1,650	1,650	1,607	1,607	84,800	803.50
2014-02-03	1,691	1,700	1,678	1,679	34,700	839.50
2014-01-31	1,736	1,740	1,682	1,708	59,800	854
2014-01-30	1,740	1,740	1,705	1,715	90,300	857.50
2014-01-29	1,716	1,787	1,716	1,787	73,900	893.50
2014-01-28	1,734	1,745	1,685	1,690	80,400	845
2014-01-27	1,700	1,735	1,700	1,715	70,700	857.50
2014-01-24	1,770	1,771	1,745	1,748	55,400	874
2014-01-23	1,810	1,810	1,778	1,781	71,000	890.50
2014-01-22	1,773	1,818	1,773	1,815	75,500	907.50
2014-01-21	1,810	1,819	1,765	1,780	98,100	890
2014-01-20	1,809	1,847	1,799	1,807	94,700	903.50
2014-01-17	1,735	1,803	1,732	1,795	161,900	897.50
2014-01-16	1,733	1,746	1,722	1,740	91,500	870
2014-01-15	1,744	1,747	1,706	1,742	108,900	871
2014-01-14	1,676	1,745	1,674	1,739	242,900	869.50
2014-01-10	1,679	1,679	1,650	1,675	85,500	837.50
2014-01-09	1,660	1,673	1,655	1,673	76,800	836.50
2014-01-08	1,624	1,656	1,615	1,652	138,400	826
2014-01-07	1,602	1,628	1,600	1,607	90,000	803.50
2014-01-06	1,596	1,608	1,592	1,602	80,000	801

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