壱番屋(7630)の株価時系列情報
壱番屋(7630)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 2,240 | 2,240 | 2,220 | 2,220 | 4,100 |
2007/12/27 | 2,215 | 2,230 | 2,215 | 2,225 | 3,800 |
2007/12/26 | 2,215 | 2,220 | 2,210 | 2,220 | 4,900 |
2007/12/25 | 2,205 | 2,210 | 2,200 | 2,205 | 12,100 |
2007/12/21 | 2,205 | 2,210 | 2,200 | 2,210 | 14,900 |
2007/12/20 | 2,220 | 2,220 | 2,205 | 2,210 | 8,100 |
2007/12/19 | 2,225 | 2,230 | 2,215 | 2,220 | 6,600 |
2007/12/18 | 2,220 | 2,235 | 2,220 | 2,225 | 7,000 |
2007/12/17 | 2,240 | 2,240 | 2,220 | 2,220 | 8,000 |
2007/12/14 | 2,240 | 2,245 | 2,230 | 2,235 | 14,100 |
2007/12/13 | 2,245 | 2,250 | 2,240 | 2,240 | 7,500 |
2007/12/12 | 2,235 | 2,255 | 2,235 | 2,255 | 9,900 |
2007/12/11 | 2,255 | 2,260 | 2,250 | 2,255 | 8,600 |
2007/12/10 | 2,255 | 2,255 | 2,250 | 2,255 | 8,200 |
2007/12/07 | 2,255 | 2,260 | 2,250 | 2,250 | 11,300 |
2007/12/06 | 2,250 | 2,255 | 2,235 | 2,250 | 10,500 |
2007/12/05 | 2,230 | 2,240 | 2,225 | 2,240 | 9,300 |
2007/12/04 | 2,240 | 2,240 | 2,230 | 2,230 | 9,400 |
2007/12/03 | 2,250 | 2,255 | 2,235 | 2,240 | 12,600 |
2007/11/30 | 2,255 | 2,260 | 2,250 | 2,255 | 13,900 |
2007/11/29 | 2,255 | 2,265 | 2,250 | 2,260 | 16,700 |
2007/11/28 | 2,250 | 2,265 | 2,250 | 2,265 | 22,100 |
2007/11/27 | 2,250 | 2,265 | 2,245 | 2,260 | 78,100 |
2007/11/26 | 2,265 | 2,265 | 2,250 | 2,260 | 144,200 |
2007/11/22 | 2,270 | 2,280 | 2,260 | 2,270 | 37,800 |
2007/11/21 | 2,275 | 2,285 | 2,270 | 2,280 | 16,400 |
2007/11/20 | 2,270 | 2,285 | 2,265 | 2,280 | 20,700 |
2007/11/19 | 2,295 | 2,295 | 2,285 | 2,290 | 10,100 |
2007/11/16 | 2,300 | 2,300 | 2,290 | 2,290 | 9,600 |
2007/11/15 | 2,300 | 2,300 | 2,290 | 2,300 | 11,700 |
2007/11/14 | 2,280 | 2,290 | 2,270 | 2,290 | 10,300 |
2007/11/13 | 2,270 | 2,280 | 2,260 | 2,265 | 12,200 |
2007/11/12 | 2,280 | 2,285 | 2,270 | 2,270 | 18,300 |
2007/11/09 | 2,300 | 2,300 | 2,285 | 2,285 | 9,000 |
2007/11/08 | 2,290 | 2,295 | 2,280 | 2,290 | 14,900 |
2007/11/07 | 2,305 | 2,305 | 2,295 | 2,295 | 11,400 |
2007/11/06 | 2,295 | 2,305 | 2,295 | 2,305 | 5,500 |
2007/11/05 | 2,300 | 2,310 | 2,290 | 2,295 | 10,800 |
2007/11/02 | 2,290 | 2,305 | 2,290 | 2,300 | 10,800 |
2007/11/01 | 2,320 | 2,320 | 2,270 | 2,305 | 27,300 |
2007/10/31 | 2,310 | 2,320 | 2,305 | 2,315 | 10,500 |
2007/10/30 | 2,320 | 2,320 | 2,300 | 2,305 | 13,900 |
2007/10/29 | 2,300 | 2,310 | 2,300 | 2,310 | 10,900 |
2007/10/26 | 2,285 | 2,295 | 2,280 | 2,295 | 7,200 |
2007/10/25 | 2,295 | 2,300 | 2,285 | 2,285 | 12,500 |
2007/10/24 | 2,305 | 2,310 | 2,295 | 2,300 | 16,200 |
2007/10/23 | 2,300 | 2,310 | 2,300 | 2,310 | 7,900 |
2007/10/22 | 2,300 | 2,310 | 2,300 | 2,310 | 12,900 |
2007/10/19 | 2,325 | 2,325 | 2,310 | 2,320 | 9,000 |
2007/10/18 | 2,320 | 2,330 | 2,310 | 2,325 | 10,700 |
2007/10/17 | 2,320 | 2,325 | 2,310 | 2,315 | 14,400 |
2007/10/16 | 2,330 | 2,330 | 2,320 | 2,325 | 11,600 |
2007/10/15 | 2,330 | 2,335 | 2,320 | 2,325 | 15,300 |
2007/10/12 | 2,325 | 2,330 | 2,320 | 2,325 | 14,700 |
2007/10/11 | 2,320 | 2,330 | 2,320 | 2,325 | 16,300 |
2007/10/10 | 2,320 | 2,325 | 2,310 | 2,315 | 18,800 |
2007/10/09 | 2,310 | 2,320 | 2,310 | 2,315 | 9,400 |
2007/10/05 | 2,310 | 2,320 | 2,310 | 2,310 | 11,100 |
2007/10/04 | 2,315 | 2,320 | 2,310 | 2,310 | 9,800 |
2007/10/03 | 2,295 | 2,315 | 2,290 | 2,315 | 22,700 |
2007/10/02 | 2,285 | 2,290 | 2,285 | 2,290 | 8,900 |
2007/10/01 | 2,285 | 2,285 | 2,275 | 2,280 | 11,100 |
2007/09/28 | 2,285 | 2,290 | 2,275 | 2,285 | 12,200 |
2007/09/27 | 2,260 | 2,275 | 2,255 | 2,275 | 10,100 |
2007/09/26 | 2,240 | 2,250 | 2,240 | 2,250 | 9,600 |
2007/09/25 | 2,230 | 2,250 | 2,230 | 2,250 | 6,900 |
2007/09/21 | 2,230 | 2,240 | 2,225 | 2,240 | 8,700 |
2007/09/20 | 2,235 | 2,240 | 2,230 | 2,235 | 9,500 |
2007/09/19 | 2,220 | 2,235 | 2,220 | 2,230 | 11,100 |
2007/09/18 | 2,230 | 2,235 | 2,205 | 2,205 | 9,900 |
2007/09/14 | 2,200 | 2,210 | 2,200 | 2,205 | 25,900 |
2007/09/13 | 2,210 | 2,210 | 2,200 | 2,200 | 7,700 |
2007/09/12 | 2,205 | 2,215 | 2,205 | 2,210 | 7,900 |
2007/09/11 | 2,210 | 2,215 | 2,200 | 2,200 | 18,500 |
2007/09/10 | 2,220 | 2,230 | 2,205 | 2,210 | 25,200 |
2007/09/07 | 2,255 | 2,260 | 2,245 | 2,245 | 7,600 |
2007/09/06 | 2,250 | 2,260 | 2,250 | 2,250 | 9,100 |
2007/09/05 | 2,270 | 2,270 | 2,255 | 2,255 | 18,100 |
2007/09/04 | 2,275 | 2,275 | 2,270 | 2,275 | 3,200 |
2007/09/03 | 2,265 | 2,275 | 2,265 | 2,275 | 7,000 |
2007/08/31 | 2,270 | 2,270 | 2,260 | 2,270 | 8,500 |
2007/08/30 | 2,270 | 2,270 | 2,260 | 2,265 | 4,800 |
2007/08/29 | 2,270 | 2,275 | 2,260 | 2,270 | 9,400 |
2007/08/28 | 2,270 | 2,280 | 2,270 | 2,275 | 6,200 |
2007/08/27 | 2,260 | 2,275 | 2,260 | 2,270 | 8,800 |
2007/08/24 | 2,250 | 2,255 | 2,240 | 2,255 | 8,500 |
2007/08/23 | 2,230 | 2,240 | 2,230 | 2,240 | 6,700 |
2007/08/22 | 2,225 | 2,235 | 2,220 | 2,230 | 6,800 |
2007/08/21 | 2,210 | 2,235 | 2,210 | 2,230 | 8,200 |
2007/08/20 | 2,220 | 2,235 | 2,210 | 2,210 | 11,500 |
2007/08/17 | 2,240 | 2,245 | 2,200 | 2,200 | 22,000 |
2007/08/16 | 2,255 | 2,255 | 2,225 | 2,240 | 20,100 |
2007/08/15 | 2,275 | 2,275 | 2,255 | 2,255 | 10,400 |
2007/08/14 | 2,260 | 2,270 | 2,260 | 2,270 | 8,500 |
2007/08/13 | 2,265 | 2,275 | 2,265 | 2,270 | 4,900 |
2007/08/10 | 2,270 | 2,280 | 2,265 | 2,270 | 15,000 |
2007/08/09 | 2,245 | 2,275 | 2,245 | 2,275 | 22,900 |
2007/08/08 | 2,255 | 2,260 | 2,245 | 2,245 | 14,200 |
2007/08/07 | 2,260 | 2,260 | 2,250 | 2,255 | 10,000 |
2007/08/06 | 2,260 | 2,265 | 2,255 | 2,260 | 8,400 |
2007/08/03 | 2,255 | 2,260 | 2,250 | 2,255 | 9,400 |
2007/08/02 | 2,255 | 2,260 | 2,250 | 2,250 | 7,900 |
2007/08/01 | 2,265 | 2,270 | 2,250 | 2,250 | 10,700 |
2007/07/31 | 2,260 | 2,265 | 2,260 | 2,265 | 8,500 |
2007/07/30 | 2,255 | 2,260 | 2,250 | 2,260 | 18,800 |
2007/07/27 | 2,265 | 2,270 | 2,260 | 2,260 | 17,300 |
2007/07/26 | 2,275 | 2,275 | 2,265 | 2,265 | 8,500 |
2007/07/25 | 2,285 | 2,285 | 2,270 | 2,270 | 9,500 |
2007/07/24 | 2,280 | 2,285 | 2,270 | 2,285 | 9,900 |
2007/07/23 | 2,280 | 2,280 | 2,265 | 2,265 | 9,600 |
2007/07/20 | 2,280 | 2,285 | 2,270 | 2,270 | 13,900 |
2007/07/19 | 2,285 | 2,290 | 2,280 | 2,280 | 8,600 |
2007/07/18 | 2,290 | 2,290 | 2,280 | 2,280 | 15,000 |
2007/07/17 | 2,305 | 2,305 | 2,290 | 2,290 | 14,200 |
2007/07/13 | 2,300 | 2,300 | 2,290 | 2,295 | 9,100 |
2007/07/12 | 2,300 | 2,300 | 2,295 | 2,300 | 10,400 |
2007/07/11 | 2,300 | 2,305 | 2,290 | 2,295 | 8,600 |
2007/07/10 | 2,300 | 2,305 | 2,295 | 2,305 | 12,300 |
2007/07/09 | 2,300 | 2,310 | 2,290 | 2,295 | 32,400 |
2007/07/06 | 2,285 | 2,290 | 2,285 | 2,290 | 19,400 |
2007/07/05 | 2,275 | 2,285 | 2,275 | 2,285 | 7,200 |
2007/07/04 | 2,280 | 2,280 | 2,275 | 2,280 | 4,900 |
2007/07/03 | 2,280 | 2,285 | 2,275 | 2,280 | 8,000 |
2007/07/02 | 2,280 | 2,290 | 2,275 | 2,275 | 9,500 |
2007/06/29 | 2,290 | 2,290 | 2,275 | 2,280 | 14,300 |
2007/06/28 | 2,285 | 2,285 | 2,275 | 2,280 | 15,800 |
2007/06/27 | 2,275 | 2,285 | 2,275 | 2,280 | 13,000 |
2007/06/26 | 2,280 | 2,285 | 2,275 | 2,280 | 7,900 |
2007/06/25 | 2,280 | 2,290 | 2,275 | 2,275 | 20,600 |
2007/06/22 | 2,285 | 2,285 | 2,275 | 2,285 | 9,600 |
2007/06/21 | 2,280 | 2,290 | 2,275 | 2,285 | 11,600 |
2007/06/20 | 2,285 | 2,290 | 2,280 | 2,285 | 14,300 |
2007/06/19 | 2,280 | 2,285 | 2,280 | 2,285 | 10,900 |
2007/06/18 | 2,280 | 2,285 | 2,275 | 2,280 | 18,000 |
2007/06/15 | 2,275 | 2,280 | 2,270 | 2,280 | 17,500 |
2007/06/14 | 2,260 | 2,270 | 2,260 | 2,270 | 10,900 |
2007/06/13 | 2,260 | 2,270 | 2,260 | 2,260 | 14,300 |
2007/06/12 | 2,270 | 2,270 | 2,260 | 2,260 | 12,900 |
2007/06/11 | 2,270 | 2,275 | 2,265 | 2,265 | 14,600 |
2007/06/08 | 2,280 | 2,280 | 2,265 | 2,265 | 31,100 |
2007/06/07 | 2,280 | 2,285 | 2,275 | 2,275 | 16,200 |
2007/06/06 | 2,295 | 2,295 | 2,280 | 2,280 | 15,100 |
2007/06/05 | 2,280 | 2,290 | 2,280 | 2,290 | 20,100 |
2007/06/04 | 2,280 | 2,290 | 2,280 | 2,280 | 19,700 |
2007/06/01 | 2,280 | 2,290 | 2,280 | 2,280 | 22,400 |
2007/05/31 | 2,295 | 2,295 | 2,280 | 2,280 | 24,800 |
2007/05/30 | 2,295 | 2,300 | 2,280 | 2,290 | 37,500 |
2007/05/29 | 2,280 | 2,295 | 2,275 | 2,290 | 44,600 |
2007/05/28 | 2,280 | 2,290 | 2,275 | 2,280 | 147,500 |
2007/05/25 | 2,320 | 2,335 | 2,320 | 2,330 | 252,900 |
2007/05/24 | 2,355 | 2,360 | 2,330 | 2,340 | 86,000 |
2007/05/23 | 2,350 | 2,365 | 2,345 | 2,360 | 42,100 |
2007/05/22 | 2,345 | 2,350 | 2,330 | 2,345 | 36,700 |
2007/05/21 | 2,315 | 2,335 | 2,310 | 2,330 | 52,300 |
2007/05/18 | 2,345 | 2,350 | 2,265 | 2,295 | 121,000 |
2007/05/17 | 2,370 | 2,375 | 2,350 | 2,350 | 55,200 |
2007/05/16 | 2,385 | 2,390 | 2,360 | 2,370 | 63,900 |
2007/05/15 | 2,395 | 2,395 | 2,385 | 2,385 | 23,700 |
2007/05/14 | 2,390 | 2,400 | 2,385 | 2,390 | 37,800 |
2007/05/11 | 2,390 | 2,395 | 2,380 | 2,385 | 35,000 |
2007/05/10 | 2,405 | 2,405 | 2,395 | 2,395 | 16,900 |
2007/05/09 | 2,405 | 2,410 | 2,395 | 2,400 | 24,300 |
2007/05/08 | 2,405 | 2,405 | 2,395 | 2,405 | 33,000 |
2007/05/07 | 2,395 | 2,400 | 2,390 | 2,395 | 38,100 |
2007/05/02 | 2,390 | 2,390 | 2,380 | 2,390 | 23,700 |
2007/05/01 | 2,385 | 2,390 | 2,380 | 2,380 | 41,500 |
2007/04/27 | 2,385 | 2,390 | 2,375 | 2,380 | 23,500 |
2007/04/26 | 2,375 | 2,385 | 2,370 | 2,380 | 19,300 |
2007/04/25 | 2,380 | 2,380 | 2,370 | 2,370 | 12,000 |
2007/04/24 | 2,370 | 2,375 | 2,365 | 2,365 | 32,500 |
2007/04/23 | 2,385 | 2,385 | 2,375 | 2,375 | 25,500 |
2007/04/20 | 2,385 | 2,385 | 2,375 | 2,380 | 9,200 |
2007/04/19 | 2,390 | 2,390 | 2,375 | 2,375 | 19,200 |
2007/04/18 | 2,380 | 2,385 | 2,375 | 2,385 | 15,700 |
2007/04/17 | 2,380 | 2,385 | 2,370 | 2,370 | 18,400 |
2007/04/16 | 2,385 | 2,385 | 2,370 | 2,375 | 27,000 |
2007/04/13 | 2,375 | 2,380 | 2,365 | 2,370 | 16,900 |
2007/04/12 | 2,370 | 2,375 | 2,360 | 2,370 | 24,100 |
2007/04/11 | 2,375 | 2,390 | 2,370 | 2,370 | 23,800 |
2007/04/10 | 2,390 | 2,395 | 2,375 | 2,380 | 40,400 |
2007/04/09 | 2,390 | 2,395 | 2,380 | 2,395 | 28,700 |
2007/04/06 | 2,380 | 2,395 | 2,375 | 2,385 | 31,400 |
2007/04/05 | 2,390 | 2,390 | 2,380 | 2,390 | 28,800 |
2007/04/04 | 2,370 | 2,395 | 2,370 | 2,380 | 47,200 |
2007/04/03 | 2,345 | 2,355 | 2,345 | 2,355 | 34,200 |
2007/04/02 | 2,345 | 2,355 | 2,340 | 2,340 | 36,000 |
2007/03/30 | 2,335 | 2,345 | 2,335 | 2,340 | 25,600 |
2007/03/29 | 2,330 | 2,340 | 2,325 | 2,335 | 25,000 |
2007/03/28 | 2,325 | 2,340 | 2,325 | 2,330 | 31,200 |
2007/03/27 | 2,340 | 2,340 | 2,315 | 2,325 | 40,300 |
2007/03/26 | 2,340 | 2,345 | 2,335 | 2,340 | 22,300 |
2007/03/23 | 2,335 | 2,345 | 2,330 | 2,340 | 23,600 |
2007/03/22 | 2,350 | 2,355 | 2,340 | 2,345 | 18,700 |
2007/03/20 | 2,325 | 2,345 | 2,325 | 2,340 | 12,900 |
2007/03/19 | 2,330 | 2,335 | 2,325 | 2,330 | 13,400 |
2007/03/16 | 2,335 | 2,350 | 2,320 | 2,320 | 25,800 |
2007/03/15 | 2,355 | 2,355 | 2,335 | 2,335 | 9,000 |
2007/03/14 | 2,340 | 2,340 | 2,320 | 2,320 | 26,600 |
2007/03/13 | 2,360 | 2,365 | 2,340 | 2,345 | 25,100 |
2007/03/12 | 2,355 | 2,370 | 2,355 | 2,360 | 27,400 |
2007/03/09 | 2,350 | 2,360 | 2,345 | 2,350 | 20,800 |
2007/03/08 | 2,345 | 2,355 | 2,340 | 2,355 | 19,900 |
2007/03/07 | 2,340 | 2,350 | 2,335 | 2,340 | 20,900 |
2007/03/06 | 2,320 | 2,330 | 2,315 | 2,325 | 36,800 |
2007/03/05 | 2,340 | 2,345 | 2,320 | 2,325 | 29,400 |
2007/03/02 | 2,340 | 2,350 | 2,330 | 2,335 | 15,800 |
2007/03/01 | 2,335 | 2,355 | 2,325 | 2,340 | 29,600 |
2007/02/28 | 2,325 | 2,335 | 2,310 | 2,325 | 61,000 |
2007/02/27 | 2,345 | 2,395 | 2,340 | 2,365 | 38,200 |
2007/02/26 | 2,355 | 2,360 | 2,340 | 2,340 | 51,000 |
2007/02/23 | 2,320 | 2,335 | 2,320 | 2,335 | 27,600 |
2007/02/22 | 2,315 | 2,325 | 2,315 | 2,320 | 24,600 |
2007/02/21 | 2,315 | 2,315 | 2,305 | 2,315 | 14,900 |
2007/02/20 | 2,315 | 2,315 | 2,300 | 2,305 | 22,900 |
2007/02/19 | 2,310 | 2,315 | 2,305 | 2,315 | 25,400 |
2007/02/16 | 2,320 | 2,320 | 2,300 | 2,300 | 65,400 |
2007/02/15 | 2,295 | 2,320 | 2,295 | 2,315 | 56,900 |
2007/02/14 | 2,290 | 2,290 | 2,280 | 2,290 | 19,800 |
2007/02/13 | 2,280 | 2,295 | 2,280 | 2,280 | 22,400 |
2007/02/09 | 2,275 | 2,300 | 2,275 | 2,285 | 34,600 |
2007/02/08 | 2,290 | 2,290 | 2,275 | 2,275 | 12,300 |
2007/02/07 | 2,280 | 2,290 | 2,280 | 2,280 | 10,500 |
2007/02/06 | 2,280 | 2,285 | 2,280 | 2,280 | 7,900 |
2007/02/05 | 2,290 | 2,295 | 2,275 | 2,275 | 14,900 |
2007/02/02 | 2,285 | 2,290 | 2,280 | 2,280 | 11,600 |
2007/02/01 | 2,275 | 2,285 | 2,265 | 2,285 | 16,900 |
2007/01/31 | 2,280 | 2,285 | 2,265 | 2,270 | 31,400 |
2007/01/30 | 2,280 | 2,290 | 2,280 | 2,280 | 10,800 |
2007/01/29 | 2,280 | 2,285 | 2,275 | 2,280 | 16,100 |
2007/01/26 | 2,280 | 2,295 | 2,275 | 2,280 | 22,500 |
2007/01/25 | 2,315 | 2,315 | 2,280 | 2,280 | 45,100 |
2007/01/24 | 2,310 | 2,315 | 2,305 | 2,315 | 8,500 |
2007/01/23 | 2,320 | 2,320 | 2,300 | 2,315 | 14,000 |
2007/01/22 | 2,315 | 2,320 | 2,300 | 2,310 | 9,900 |
2007/01/19 | 2,305 | 2,315 | 2,295 | 2,305 | 7,400 |
2007/01/18 | 2,305 | 2,315 | 2,295 | 2,300 | 11,600 |
2007/01/17 | 2,300 | 2,310 | 2,295 | 2,305 | 10,200 |
2007/01/16 | 2,320 | 2,320 | 2,295 | 2,310 | 15,000 |
2007/01/15 | 2,305 | 2,315 | 2,300 | 2,315 | 17,400 |
2007/01/12 | 2,290 | 2,305 | 2,285 | 2,305 | 9,200 |
2007/01/11 | 2,285 | 2,310 | 2,285 | 2,290 | 11,500 |
2007/01/10 | 2,300 | 2,310 | 2,285 | 2,285 | 15,400 |
2007/01/09 | 2,300 | 2,310 | 2,295 | 2,300 | 10,400 |
2007/01/05 | 2,300 | 2,310 | 2,295 | 2,295 | 14,600 |
2007/01/04 | 2,300 | 2,300 | 2,285 | 2,300 | 6,700 |