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 |
---|---|---|---|---|---|
2005/12/30 | 2,220 | 2,225 | 2,210 | 2,210 | 20,600 |
2005/12/29 | 2,205 | 2,250 | 2,200 | 2,225 | 82,200 |
2005/12/28 | 2,180 | 2,200 | 2,170 | 2,190 | 38,100 |
2005/12/27 | 2,180 | 2,180 | 2,170 | 2,170 | 13,500 |
2005/12/26 | 2,185 | 2,185 | 2,170 | 2,175 | 21,200 |
2005/12/22 | 2,185 | 2,195 | 2,180 | 2,185 | 19,300 |
2005/12/21 | 2,220 | 2,230 | 2,185 | 2,185 | 64,900 |
2005/12/20 | 2,150 | 2,160 | 2,150 | 2,160 | 28,200 |
2005/12/19 | 2,170 | 2,170 | 2,135 | 2,155 | 42,200 |
2005/12/16 | 2,155 | 2,160 | 2,135 | 2,150 | 27,500 |
2005/12/15 | 2,185 | 2,200 | 2,125 | 2,145 | 63,600 |
2005/12/14 | 2,220 | 2,220 | 2,190 | 2,190 | 29,400 |
2005/12/13 | 2,200 | 2,205 | 2,190 | 2,190 | 18,500 |
2005/12/12 | 2,210 | 2,215 | 2,190 | 2,190 | 30,000 |
2005/12/09 | 2,180 | 2,210 | 2,175 | 2,200 | 33,900 |
2005/12/08 | 2,215 | 2,215 | 2,180 | 2,185 | 32,000 |
2005/12/07 | 2,230 | 2,230 | 2,190 | 2,210 | 60,000 |
2005/12/06 | 2,235 | 2,235 | 2,220 | 2,220 | 21,800 |
2005/12/05 | 2,220 | 2,235 | 2,220 | 2,235 | 37,000 |
2005/12/02 | 2,225 | 2,225 | 2,215 | 2,220 | 18,700 |
2005/12/01 | 2,220 | 2,225 | 2,215 | 2,225 | 28,800 |
2005/11/30 | 2,230 | 2,230 | 2,220 | 2,225 | 21,300 |
2005/11/29 | 2,220 | 2,230 | 2,215 | 2,225 | 37,700 |
2005/11/28 | 2,220 | 2,220 | 2,205 | 2,220 | 46,600 |
2005/11/25 | 2,190 | 2,225 | 2,165 | 2,220 | 177,600 |
2005/11/24 | 2,240 | 2,250 | 2,200 | 2,200 | 268,800 |
2005/11/22 | 2,275 | 2,275 | 2,250 | 2,255 | 89,300 |
2005/11/21 | 2,275 | 2,290 | 2,275 | 2,280 | 78,900 |
2005/11/18 | 2,260 | 2,270 | 2,255 | 2,270 | 37,800 |
2005/11/17 | 2,245 | 2,270 | 2,240 | 2,270 | 72,900 |
2005/11/16 | 2,250 | 2,255 | 2,245 | 2,250 | 28,600 |
2005/11/15 | 2,250 | 2,255 | 2,240 | 2,255 | 42,600 |
2005/11/14 | 2,250 | 2,255 | 2,240 | 2,250 | 53,300 |
2005/11/11 | 2,240 | 2,250 | 2,240 | 2,245 | 36,600 |
2005/11/10 | 2,245 | 2,245 | 2,235 | 2,235 | 27,700 |
2005/11/09 | 2,245 | 2,250 | 2,240 | 2,245 | 15,400 |
2005/11/08 | 2,250 | 2,250 | 2,240 | 2,245 | 18,600 |
2005/11/07 | 2,250 | 2,255 | 2,240 | 2,250 | 33,000 |
2005/11/04 | 2,255 | 2,255 | 2,240 | 2,250 | 27,600 |
2005/11/02 | 2,250 | 2,255 | 2,240 | 2,250 | 27,600 |
2005/11/01 | 2,250 | 2,255 | 2,235 | 2,250 | 25,100 |
2005/10/31 | 2,210 | 2,250 | 2,200 | 2,250 | 63,300 |
2005/10/28 | 2,185 | 2,200 | 2,180 | 2,200 | 55,200 |
2005/10/27 | 2,175 | 2,180 | 2,165 | 2,175 | 51,700 |
2005/10/26 | 2,175 | 2,200 | 2,170 | 2,170 | 47,500 |
2005/10/25 | 2,180 | 2,190 | 2,170 | 2,175 | 49,700 |
2005/10/24 | 2,190 | 2,195 | 2,180 | 2,185 | 40,100 |
2005/10/21 | 2,195 | 2,195 | 2,180 | 2,190 | 40,200 |
2005/10/20 | 2,195 | 2,195 | 2,185 | 2,195 | 33,400 |
2005/10/19 | 2,190 | 2,195 | 2,185 | 2,185 | 39,900 |
2005/10/18 | 2,190 | 2,195 | 2,185 | 2,185 | 52,100 |
2005/10/17 | 2,210 | 2,215 | 2,185 | 2,190 | 50,900 |
2005/10/14 | 2,195 | 2,215 | 2,195 | 2,205 | 24,100 |
2005/10/13 | 2,220 | 2,220 | 2,180 | 2,195 | 61,200 |
2005/10/12 | 2,190 | 2,230 | 2,190 | 2,215 | 86,000 |
2005/10/11 | 2,160 | 2,185 | 2,160 | 2,185 | 59,000 |
2005/10/07 | 2,135 | 2,160 | 2,130 | 2,150 | 70,600 |
2005/10/06 | 2,135 | 2,165 | 2,120 | 2,130 | 93,900 |
2005/10/05 | 2,125 | 2,140 | 2,115 | 2,135 | 68,800 |
2005/10/04 | 2,100 | 2,115 | 2,100 | 2,115 | 60,000 |
2005/10/03 | 2,100 | 2,110 | 2,095 | 2,095 | 31,000 |
2005/09/30 | 2,120 | 2,120 | 2,095 | 2,095 | 41,700 |
2005/09/29 | 2,125 | 2,125 | 2,100 | 2,110 | 39,300 |
2005/09/28 | 2,110 | 2,120 | 2,100 | 2,115 | 28,200 |
2005/09/27 | 2,130 | 2,130 | 2,085 | 2,085 | 50,500 |
2005/09/26 | 2,095 | 2,120 | 2,090 | 2,115 | 29,300 |
2005/09/22 | 2,095 | 2,095 | 2,080 | 2,080 | 26,800 |
2005/09/21 | 2,090 | 2,100 | 2,085 | 2,085 | 28,900 |
2005/09/20 | 2,100 | 2,105 | 2,085 | 2,085 | 26,000 |
2005/09/16 | 2,085 | 2,090 | 2,080 | 2,090 | 22,000 |
2005/09/15 | 2,085 | 2,095 | 2,080 | 2,085 | 18,000 |
2005/09/14 | 2,095 | 2,105 | 2,080 | 2,080 | 20,900 |
2005/09/13 | 2,110 | 2,110 | 2,095 | 2,095 | 15,600 |
2005/09/12 | 2,115 | 2,115 | 2,095 | 2,105 | 17,000 |
2005/09/09 | 2,100 | 2,105 | 2,095 | 2,100 | 38,600 |
2005/09/08 | 2,100 | 2,110 | 2,095 | 2,100 | 21,100 |
2005/09/07 | 2,125 | 2,125 | 2,100 | 2,105 | 15,300 |
2005/09/06 | 2,130 | 2,130 | 2,115 | 2,115 | 7,500 |
2005/09/05 | 2,110 | 2,130 | 2,110 | 2,125 | 20,100 |
2005/09/02 | 2,100 | 2,110 | 2,100 | 2,105 | 8,400 |
2005/09/01 | 2,110 | 2,110 | 2,090 | 2,095 | 9,400 |
2005/08/31 | 2,090 | 2,110 | 2,090 | 2,095 | 8,700 |
2005/08/30 | 2,105 | 2,105 | 2,090 | 2,090 | 7,800 |
2005/08/29 | 2,095 | 2,100 | 2,085 | 2,100 | 23,100 |
2005/08/26 | 2,085 | 2,090 | 2,080 | 2,085 | 14,800 |
2005/08/25 | 2,100 | 2,100 | 2,075 | 2,080 | 15,900 |
2005/08/24 | 2,095 | 2,095 | 2,075 | 2,095 | 21,400 |
2005/08/23 | 2,090 | 2,095 | 2,085 | 2,090 | 11,300 |
2005/08/22 | 2,090 | 2,090 | 2,080 | 2,090 | 7,300 |
2005/08/19 | 2,090 | 2,090 | 2,080 | 2,080 | 10,800 |
2005/08/18 | 2,100 | 2,110 | 2,085 | 2,090 | 19,400 |
2005/08/17 | 2,095 | 2,100 | 2,090 | 2,090 | 12,000 |
2005/08/16 | 2,095 | 2,095 | 2,080 | 2,085 | 10,100 |
2005/08/15 | 2,070 | 2,095 | 2,060 | 2,080 | 20,600 |
2005/08/12 | 2,070 | 2,080 | 2,070 | 2,070 | 10,700 |
2005/08/11 | 2,070 | 2,070 | 2,050 | 2,065 | 16,900 |
2005/08/10 | 2,045 | 2,050 | 2,035 | 2,050 | 13,700 |
2005/08/09 | 2,020 | 2,045 | 2,015 | 2,030 | 11,300 |
2005/08/08 | 2,030 | 2,030 | 2,010 | 2,025 | 15,100 |
2005/08/05 | 2,055 | 2,060 | 2,030 | 2,030 | 13,700 |
2005/08/04 | 2,055 | 2,075 | 2,050 | 2,070 | 15,600 |
2005/08/03 | 2,040 | 2,075 | 2,040 | 2,050 | 22,200 |
2005/08/02 | 2,040 | 2,045 | 2,030 | 2,030 | 14,600 |
2005/08/01 | 2,080 | 2,080 | 2,045 | 2,045 | 10,900 |
2005/07/29 | 2,045 | 2,060 | 2,035 | 2,045 | 13,400 |
2005/07/28 | 2,050 | 2,080 | 2,045 | 2,045 | 10,800 |
2005/07/27 | 2,055 | 2,075 | 2,040 | 2,045 | 13,900 |
2005/07/26 | 2,075 | 2,080 | 2,055 | 2,055 | 13,000 |
2005/07/25 | 2,085 | 2,090 | 2,075 | 2,075 | 12,900 |
2005/07/22 | 2,085 | 2,085 | 2,065 | 2,075 | 16,600 |
2005/07/21 | 2,035 | 2,070 | 2,035 | 2,060 | 17,700 |
2005/07/20 | 2,030 | 2,040 | 2,030 | 2,030 | 10,100 |
2005/07/19 | 2,065 | 2,065 | 2,030 | 2,030 | 22,600 |
2005/07/15 | 2,065 | 2,075 | 2,060 | 2,060 | 18,100 |
2005/07/14 | 2,085 | 2,085 | 2,065 | 2,065 | 11,100 |
2005/07/13 | 2,100 | 2,100 | 2,070 | 2,085 | 20,500 |
2005/07/12 | 2,115 | 2,120 | 2,095 | 2,110 | 19,400 |
2005/07/11 | 2,110 | 2,120 | 2,105 | 2,120 | 12,300 |
2005/07/08 | 2,115 | 2,130 | 2,110 | 2,115 | 9,900 |
2005/07/07 | 2,130 | 2,130 | 2,115 | 2,130 | 9,000 |
2005/07/06 | 2,120 | 2,135 | 2,120 | 2,135 | 14,000 |
2005/07/05 | 2,120 | 2,135 | 2,120 | 2,125 | 8,800 |
2005/07/04 | 2,135 | 2,135 | 2,120 | 2,135 | 14,500 |
2005/07/01 | 2,115 | 2,140 | 2,115 | 2,125 | 12,300 |
2005/06/30 | 2,115 | 2,135 | 2,115 | 2,125 | 14,700 |
2005/06/29 | 2,140 | 2,145 | 2,120 | 2,120 | 17,800 |
2005/06/28 | 2,100 | 2,140 | 2,100 | 2,135 | 17,700 |
2005/06/27 | 2,100 | 2,125 | 2,060 | 2,105 | 27,000 |
2005/06/24 | 2,100 | 2,165 | 2,100 | 2,125 | 115,000 |
2005/06/23 | 2,090 | 2,090 | 2,060 | 2,060 | 11,700 |
2005/06/22 | 2,080 | 2,090 | 2,080 | 2,085 | 10,500 |
2005/06/21 | 2,080 | 2,080 | 2,075 | 2,080 | 10,000 |
2005/06/20 | 2,080 | 2,080 | 2,065 | 2,070 | 14,800 |
2005/06/17 | 2,070 | 2,075 | 2,065 | 2,065 | 22,500 |
2005/06/16 | 2,040 | 2,065 | 2,040 | 2,065 | 32,600 |
2005/06/15 | 2,030 | 2,040 | 2,025 | 2,035 | 17,100 |
2005/06/14 | 2,030 | 2,030 | 2,015 | 2,020 | 6,800 |
2005/06/13 | 2,005 | 2,025 | 2,005 | 2,025 | 12,800 |
2005/06/10 | 2,015 | 2,025 | 2,000 | 2,020 | 26,200 |
2005/06/09 | 2,000 | 2,015 | 1,995 | 2,000 | 20,300 |
2005/06/08 | 1,997 | 2,005 | 1,990 | 2,005 | 15,800 |
2005/06/07 | 2,005 | 2,005 | 1,985 | 1,989 | 19,200 |
2005/06/06 | 1,994 | 2,010 | 1,991 | 1,992 | 15,300 |
2005/06/03 | 1,991 | 2,010 | 1,970 | 1,991 | 30,900 |
2005/06/02 | 2,025 | 2,025 | 1,995 | 1,999 | 20,700 |
2005/06/01 | 2,030 | 2,030 | 2,015 | 2,030 | 24,100 |
2005/05/31 | 2,030 | 2,030 | 2,015 | 2,030 | 24,700 |
2005/05/30 | 1,971 | 2,020 | 1,951 | 2,020 | 63,300 |
2005/05/27 | 2,035 | 2,035 | 1,973 | 1,978 | 116,100 |
2005/05/26 | 2,020 | 2,065 | 2,020 | 2,045 | 147,900 |
2005/05/25 | 2,185 | 2,190 | 2,160 | 2,160 | 200,900 |
2005/05/24 | 2,205 | 2,210 | 2,200 | 2,200 | 53,100 |
2005/05/23 | 2,210 | 2,210 | 2,195 | 2,205 | 46,600 |
2005/05/20 | 2,200 | 2,205 | 2,195 | 2,205 | 22,600 |
2005/05/19 | 2,200 | 2,205 | 2,195 | 2,205 | 29,000 |
2005/05/18 | 2,200 | 2,200 | 2,190 | 2,195 | 15,000 |
2005/05/17 | 2,215 | 2,215 | 2,185 | 2,195 | 30,600 |
2005/05/16 | 2,215 | 2,220 | 2,205 | 2,215 | 30,300 |
2005/05/13 | 2,210 | 2,220 | 2,200 | 2,220 | 39,400 |
2005/05/12 | 2,235 | 2,235 | 2,195 | 2,205 | 29,500 |
2005/05/11 | 2,230 | 2,235 | 2,215 | 2,235 | 38,300 |
2005/05/10 | 2,185 | 2,220 | 2,180 | 2,215 | 78,900 |
2005/05/09 | 2,160 | 2,185 | 2,160 | 2,180 | 63,800 |
2005/05/06 | 2,145 | 2,165 | 2,125 | 2,150 | 91,700 |
2005/05/02 | 2,200 | 2,200 | 2,140 | 2,140 | 189,900 |
2005/04/28 | 2,205 | 2,230 | 2,200 | 2,210 | 291,900 |
2005/04/27 | 2,190 | 2,215 | 2,190 | 2,205 | 52,200 |
2005/04/26 | 2,210 | 2,215 | 2,175 | 2,190 | 46,700 |
2005/04/25 | 2,200 | 2,215 | 2,200 | 2,215 | 90,100 |
2005/04/22 | 2,140 | 2,230 | 2,140 | 2,230 | 184,000 |
2005/04/21 | 2,130 | 2,145 | 2,105 | 2,125 | 183,200 |
2005/04/20 | 2,065 | 2,130 | 2,060 | 2,095 | 60,000 |
2005/04/19 | 2,035 | 2,065 | 2,035 | 2,065 | 28,700 |
2005/04/18 | 2,075 | 2,075 | 2,015 | 2,030 | 48,200 |
2005/04/15 | 2,070 | 2,080 | 2,060 | 2,075 | 16,900 |
2005/04/14 | 2,090 | 2,090 | 2,065 | 2,070 | 23,100 |
2005/04/13 | 2,070 | 2,100 | 2,070 | 2,095 | 36,400 |
2005/04/12 | 2,090 | 2,090 | 2,070 | 2,075 | 14,800 |
2005/04/11 | 2,100 | 2,100 | 2,090 | 2,090 | 22,700 |
2005/04/08 | 2,100 | 2,110 | 2,090 | 2,110 | 17,200 |
2005/04/07 | 2,120 | 2,130 | 2,100 | 2,100 | 25,100 |
2005/04/06 | 2,130 | 2,130 | 2,120 | 2,120 | 12,400 |
2005/04/05 | 2,135 | 2,140 | 2,125 | 2,125 | 16,200 |
2005/04/04 | 2,100 | 2,135 | 2,095 | 2,130 | 34,300 |
2005/04/01 | 2,085 | 2,095 | 2,080 | 2,090 | 15,400 |
2005/03/31 | 2,085 | 2,085 | 2,075 | 2,085 | 8,300 |
2005/03/30 | 2,075 | 2,095 | 2,065 | 2,085 | 19,800 |
2005/03/29 | 2,080 | 2,090 | 2,070 | 2,070 | 18,400 |
2005/03/28 | 2,050 | 2,075 | 2,040 | 2,075 | 19,500 |
2005/03/25 | 2,065 | 2,075 | 2,060 | 2,070 | 14,500 |
2005/03/24 | 2,055 | 2,080 | 2,050 | 2,060 | 22,200 |
2005/03/23 | 2,090 | 2,090 | 2,075 | 2,085 | 17,900 |
2005/03/22 | 2,060 | 2,095 | 2,060 | 2,095 | 26,200 |
2005/03/18 | 2,035 | 2,090 | 2,035 | 2,090 | 40,200 |
2005/03/17 | 1,996 | 2,035 | 1,982 | 2,010 | 41,900 |
2005/03/16 | 1,981 | 1,994 | 1,976 | 1,991 | 17,900 |
2005/03/15 | 1,963 | 1,988 | 1,960 | 1,984 | 17,300 |
2005/03/14 | 1,990 | 1,990 | 1,960 | 1,964 | 25,200 |
2005/03/11 | 1,971 | 1,981 | 1,971 | 1,980 | 9,800 |
2005/03/10 | 1,961 | 1,973 | 1,961 | 1,971 | 9,600 |
2005/03/09 | 1,958 | 1,973 | 1,951 | 1,960 | 31,300 |
2005/03/08 | 1,980 | 1,997 | 1,980 | 1,985 | 23,500 |
2005/03/07 | 1,955 | 1,989 | 1,954 | 1,980 | 42,300 |
2005/03/04 | 1,925 | 1,949 | 1,925 | 1,949 | 39,300 |
2005/03/03 | 1,915 | 1,920 | 1,910 | 1,917 | 12,000 |
2005/03/02 | 1,917 | 1,920 | 1,900 | 1,917 | 22,500 |
2005/03/01 | 1,906 | 1,919 | 1,905 | 1,907 | 18,600 |
2005/02/28 | 1,929 | 1,929 | 1,896 | 1,901 | 30,100 |
2005/02/25 | 1,879 | 1,910 | 1,877 | 1,910 | 36,800 |
2005/02/24 | 1,860 | 1,876 | 1,859 | 1,875 | 21,600 |
2005/02/23 | 1,863 | 1,863 | 1,840 | 1,859 | 22,000 |
2005/02/22 | 1,862 | 1,864 | 1,861 | 1,862 | 8,400 |
2005/02/21 | 1,848 | 1,863 | 1,848 | 1,861 | 17,300 |
2005/02/18 | 1,841 | 1,850 | 1,840 | 1,847 | 17,900 |
2005/02/17 | 1,844 | 1,844 | 1,832 | 1,840 | 13,300 |
2005/02/16 | 1,843 | 1,845 | 1,840 | 1,842 | 11,500 |
2005/02/15 | 1,848 | 1,848 | 1,835 | 1,840 | 16,300 |
2005/02/14 | 1,855 | 1,860 | 1,833 | 1,836 | 24,600 |
2005/02/10 | 1,837 | 1,837 | 1,830 | 1,830 | 19,900 |
2005/02/09 | 1,833 | 1,839 | 1,832 | 1,836 | 15,400 |
2005/02/08 | 1,837 | 1,841 | 1,832 | 1,832 | 10,100 |
2005/02/07 | 1,851 | 1,851 | 1,835 | 1,835 | 11,700 |
2005/02/04 | 1,849 | 1,850 | 1,840 | 1,850 | 6,400 |
2005/02/03 | 1,827 | 1,848 | 1,827 | 1,848 | 7,300 |
2005/02/02 | 1,816 | 1,826 | 1,816 | 1,826 | 7,100 |
2005/02/01 | 1,840 | 1,840 | 1,814 | 1,825 | 14,100 |
2005/01/31 | 1,846 | 1,846 | 1,840 | 1,842 | 10,800 |
2005/01/28 | 1,847 | 1,848 | 1,845 | 1,846 | 5,600 |
2005/01/27 | 1,850 | 1,850 | 1,846 | 1,849 | 5,700 |
2005/01/26 | 1,850 | 1,850 | 1,846 | 1,850 | 4,700 |
2005/01/25 | 1,850 | 1,850 | 1,845 | 1,850 | 5,700 |
2005/01/24 | 1,849 | 1,850 | 1,845 | 1,847 | 7,900 |
2005/01/21 | 1,847 | 1,855 | 1,845 | 1,845 | 18,200 |
2005/01/20 | 1,859 | 1,860 | 1,854 | 1,857 | 5,400 |
2005/01/19 | 1,860 | 1,860 | 1,840 | 1,859 | 10,900 |
2005/01/18 | 1,844 | 1,860 | 1,844 | 1,860 | 14,100 |
2005/01/17 | 1,845 | 1,850 | 1,840 | 1,845 | 16,500 |
2005/01/14 | 1,841 | 1,845 | 1,835 | 1,845 | 4,600 |
2005/01/13 | 1,838 | 1,840 | 1,830 | 1,837 | 9,900 |
2005/01/12 | 1,828 | 1,839 | 1,817 | 1,819 | 13,800 |
2005/01/11 | 1,822 | 1,831 | 1,810 | 1,811 | 15,500 |
2005/01/07 | 1,815 | 1,817 | 1,807 | 1,816 | 6,900 |
2005/01/06 | 1,814 | 1,818 | 1,800 | 1,816 | 13,300 |
2005/01/05 | 1,810 | 1,815 | 1,804 | 1,814 | 9,000 |
2005/01/04 | 1,808 | 1,810 | 1,802 | 1,810 | 2,500 |