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 |
---|---|---|---|---|---|
2010/12/30 | 2,357 | 2,357 | 2,347 | 2,349 | 8,800 |
2010/12/29 | 2,347 | 2,358 | 2,347 | 2,357 | 8,400 |
2010/12/28 | 2,355 | 2,355 | 2,350 | 2,353 | 5,200 |
2010/12/27 | 2,347 | 2,355 | 2,341 | 2,354 | 18,400 |
2010/12/24 | 2,341 | 2,349 | 2,338 | 2,343 | 18,200 |
2010/12/22 | 2,344 | 2,353 | 2,340 | 2,345 | 10,000 |
2010/12/21 | 2,334 | 2,356 | 2,334 | 2,353 | 30,700 |
2010/12/20 | 2,347 | 2,352 | 2,330 | 2,330 | 15,700 |
2010/12/17 | 2,356 | 2,356 | 2,347 | 2,355 | 18,500 |
2010/12/16 | 2,350 | 2,358 | 2,345 | 2,355 | 32,900 |
2010/12/15 | 2,334 | 2,350 | 2,324 | 2,350 | 47,900 |
2010/12/14 | 2,305 | 2,330 | 2,301 | 2,329 | 35,700 |
2010/12/13 | 2,285 | 2,315 | 2,280 | 2,305 | 47,700 |
2010/12/10 | 2,281 | 2,283 | 2,275 | 2,282 | 32,900 |
2010/12/09 | 2,275 | 2,279 | 2,273 | 2,275 | 21,700 |
2010/12/08 | 2,267 | 2,275 | 2,262 | 2,275 | 22,000 |
2010/12/07 | 2,253 | 2,266 | 2,247 | 2,265 | 28,300 |
2010/12/06 | 2,239 | 2,253 | 2,239 | 2,252 | 10,300 |
2010/12/03 | 2,247 | 2,250 | 2,243 | 2,243 | 10,100 |
2010/12/02 | 2,243 | 2,246 | 2,238 | 2,243 | 23,400 |
2010/12/01 | 2,239 | 2,240 | 2,235 | 2,236 | 14,800 |
2010/11/30 | 2,251 | 2,251 | 2,239 | 2,239 | 22,200 |
2010/11/29 | 2,245 | 2,252 | 2,245 | 2,250 | 27,800 |
2010/11/26 | 2,257 | 2,260 | 2,250 | 2,250 | 99,100 |
2010/11/25 | 2,267 | 2,277 | 2,266 | 2,273 | 204,500 |
2010/11/24 | 2,271 | 2,275 | 2,270 | 2,271 | 54,100 |
2010/11/22 | 2,271 | 2,274 | 2,271 | 2,273 | 30,400 |
2010/11/19 | 2,272 | 2,274 | 2,270 | 2,270 | 16,700 |
2010/11/18 | 2,268 | 2,272 | 2,268 | 2,272 | 16,100 |
2010/11/17 | 2,268 | 2,269 | 2,266 | 2,267 | 13,900 |
2010/11/16 | 2,266 | 2,270 | 2,265 | 2,268 | 22,000 |
2010/11/15 | 2,263 | 2,267 | 2,262 | 2,265 | 16,900 |
2010/11/12 | 2,263 | 2,269 | 2,263 | 2,264 | 11,400 |
2010/11/11 | 2,262 | 2,266 | 2,260 | 2,266 | 16,300 |
2010/11/10 | 2,262 | 2,266 | 2,261 | 2,265 | 15,600 |
2010/11/09 | 2,263 | 2,263 | 2,259 | 2,262 | 12,500 |
2010/11/08 | 2,264 | 2,265 | 2,260 | 2,263 | 12,800 |
2010/11/05 | 2,263 | 2,267 | 2,260 | 2,262 | 14,700 |
2010/11/04 | 2,251 | 2,269 | 2,251 | 2,259 | 19,400 |
2010/11/02 | 2,253 | 2,254 | 2,246 | 2,251 | 10,400 |
2010/11/01 | 2,251 | 2,257 | 2,246 | 2,254 | 12,300 |
2010/10/29 | 2,258 | 2,263 | 2,250 | 2,257 | 9,700 |
2010/10/28 | 2,266 | 2,266 | 2,255 | 2,255 | 21,000 |
2010/10/27 | 2,266 | 2,268 | 2,261 | 2,266 | 9,500 |
2010/10/26 | 2,252 | 2,260 | 2,252 | 2,256 | 8,400 |
2010/10/25 | 2,253 | 2,262 | 2,250 | 2,250 | 8,600 |
2010/10/22 | 2,250 | 2,262 | 2,245 | 2,253 | 9,900 |
2010/10/21 | 2,253 | 2,258 | 2,250 | 2,252 | 8,100 |
2010/10/20 | 2,261 | 2,270 | 2,250 | 2,252 | 7,200 |
2010/10/19 | 2,268 | 2,268 | 2,258 | 2,261 | 8,300 |
2010/10/18 | 2,254 | 2,271 | 2,253 | 2,258 | 9,500 |
2010/10/15 | 2,266 | 2,266 | 2,253 | 2,253 | 10,500 |
2010/10/14 | 2,257 | 2,268 | 2,257 | 2,264 | 8,600 |
2010/10/13 | 2,265 | 2,271 | 2,257 | 2,258 | 12,300 |
2010/10/12 | 2,280 | 2,284 | 2,260 | 2,261 | 14,000 |
2010/10/08 | 2,291 | 2,293 | 2,280 | 2,280 | 16,700 |
2010/10/07 | 2,283 | 2,294 | 2,280 | 2,281 | 8,200 |
2010/10/06 | 2,287 | 2,291 | 2,281 | 2,283 | 8,000 |
2010/10/05 | 2,270 | 2,287 | 2,267 | 2,281 | 11,400 |
2010/10/04 | 2,275 | 2,275 | 2,270 | 2,270 | 6,600 |
2010/10/01 | 2,275 | 2,278 | 2,268 | 2,271 | 10,400 |
2010/09/30 | 2,299 | 2,299 | 2,273 | 2,273 | 13,000 |
2010/09/29 | 2,280 | 2,294 | 2,280 | 2,294 | 9,400 |
2010/09/28 | 2,275 | 2,279 | 2,273 | 2,279 | 11,900 |
2010/09/27 | 2,250 | 2,273 | 2,244 | 2,273 | 7,000 |
2010/09/24 | 2,246 | 2,249 | 2,241 | 2,241 | 7,200 |
2010/09/22 | 2,257 | 2,259 | 2,250 | 2,250 | 5,600 |
2010/09/21 | 2,256 | 2,269 | 2,256 | 2,256 | 5,700 |
2010/09/17 | 2,252 | 2,262 | 2,251 | 2,256 | 5,200 |
2010/09/16 | 2,269 | 2,269 | 2,250 | 2,252 | 6,100 |
2010/09/15 | 2,263 | 2,271 | 2,257 | 2,267 | 13,400 |
2010/09/14 | 2,256 | 2,263 | 2,250 | 2,256 | 5,500 |
2010/09/13 | 2,264 | 2,270 | 2,258 | 2,258 | 5,000 |
2010/09/10 | 2,272 | 2,272 | 2,259 | 2,260 | 14,100 |
2010/09/09 | 2,249 | 2,254 | 2,246 | 2,250 | 4,400 |
2010/09/08 | 2,246 | 2,248 | 2,235 | 2,246 | 4,400 |
2010/09/07 | 2,244 | 2,250 | 2,239 | 2,246 | 4,300 |
2010/09/06 | 2,244 | 2,247 | 2,238 | 2,246 | 6,900 |
2010/09/03 | 2,240 | 2,244 | 2,221 | 2,230 | 3,300 |
2010/09/02 | 2,232 | 2,240 | 2,220 | 2,240 | 6,800 |
2010/09/01 | 2,211 | 2,243 | 2,211 | 2,225 | 8,500 |
2010/08/31 | 2,241 | 2,242 | 2,209 | 2,209 | 7,800 |
2010/08/30 | 2,241 | 2,256 | 2,236 | 2,241 | 10,900 |
2010/08/27 | 2,206 | 2,236 | 2,202 | 2,236 | 9,000 |
2010/08/26 | 2,204 | 2,211 | 2,201 | 2,207 | 3,900 |
2010/08/25 | 2,197 | 2,208 | 2,186 | 2,205 | 7,000 |
2010/08/24 | 2,207 | 2,210 | 2,197 | 2,199 | 11,900 |
2010/08/23 | 2,233 | 2,233 | 2,206 | 2,208 | 8,600 |
2010/08/20 | 2,212 | 2,236 | 2,210 | 2,236 | 5,500 |
2010/08/19 | 2,216 | 2,224 | 2,212 | 2,222 | 4,100 |
2010/08/18 | 2,222 | 2,230 | 2,214 | 2,215 | 5,900 |
2010/08/17 | 2,230 | 2,230 | 2,212 | 2,218 | 5,000 |
2010/08/16 | 2,239 | 2,239 | 2,225 | 2,236 | 5,100 |
2010/08/13 | 2,209 | 2,234 | 2,205 | 2,229 | 4,100 |
2010/08/12 | 2,205 | 2,213 | 2,205 | 2,209 | 9,100 |
2010/08/11 | 2,250 | 2,250 | 2,220 | 2,220 | 10,300 |
2010/08/10 | 2,257 | 2,257 | 2,241 | 2,244 | 4,600 |
2010/08/09 | 2,250 | 2,250 | 2,243 | 2,249 | 3,300 |
2010/08/06 | 2,240 | 2,250 | 2,240 | 2,250 | 4,700 |
2010/08/05 | 2,243 | 2,244 | 2,239 | 2,244 | 3,600 |
2010/08/04 | 2,239 | 2,244 | 2,230 | 2,233 | 5,000 |
2010/08/03 | 2,225 | 2,249 | 2,225 | 2,249 | 3,700 |
2010/08/02 | 2,222 | 2,234 | 2,222 | 2,223 | 3,500 |
2010/07/30 | 2,258 | 2,258 | 2,222 | 2,222 | 8,000 |
2010/07/29 | 2,265 | 2,266 | 2,251 | 2,251 | 4,900 |
2010/07/28 | 2,258 | 2,265 | 2,255 | 2,265 | 8,300 |
2010/07/27 | 2,250 | 2,257 | 2,222 | 2,254 | 5,700 |
2010/07/26 | 2,226 | 2,250 | 2,226 | 2,250 | 5,700 |
2010/07/23 | 2,232 | 2,232 | 2,216 | 2,226 | 6,500 |
2010/07/22 | 2,230 | 2,230 | 2,210 | 2,225 | 8,900 |
2010/07/21 | 2,220 | 2,226 | 2,208 | 2,213 | 10,000 |
2010/07/20 | 2,228 | 2,228 | 2,216 | 2,223 | 9,700 |
2010/07/16 | 2,235 | 2,249 | 2,233 | 2,244 | 6,800 |
2010/07/15 | 2,244 | 2,252 | 2,235 | 2,235 | 5,300 |
2010/07/14 | 2,249 | 2,261 | 2,236 | 2,240 | 7,100 |
2010/07/13 | 2,249 | 2,249 | 2,232 | 2,235 | 6,400 |
2010/07/12 | 2,221 | 2,272 | 2,221 | 2,254 | 11,400 |
2010/07/09 | 2,278 | 2,278 | 2,220 | 2,245 | 13,500 |
2010/07/08 | 2,226 | 2,274 | 2,213 | 2,260 | 25,600 |
2010/07/07 | 2,231 | 2,231 | 2,214 | 2,218 | 9,100 |
2010/07/06 | 2,237 | 2,244 | 2,234 | 2,240 | 5,700 |
2010/07/05 | 2,231 | 2,250 | 2,207 | 2,237 | 11,500 |
2010/07/02 | 2,217 | 2,226 | 2,206 | 2,220 | 12,700 |
2010/07/01 | 2,207 | 2,229 | 2,188 | 2,226 | 19,600 |
2010/06/30 | 2,220 | 2,227 | 2,190 | 2,208 | 34,700 |
2010/06/29 | 2,260 | 2,261 | 2,226 | 2,244 | 23,900 |
2010/06/28 | 2,264 | 2,277 | 2,255 | 2,259 | 28,800 |
2010/06/25 | 2,228 | 2,238 | 2,228 | 2,237 | 10,600 |
2010/06/24 | 2,242 | 2,242 | 2,224 | 2,228 | 4,300 |
2010/06/23 | 2,250 | 2,250 | 2,215 | 2,221 | 11,700 |
2010/06/22 | 2,240 | 2,256 | 2,223 | 2,256 | 9,000 |
2010/06/21 | 2,239 | 2,260 | 2,236 | 2,257 | 10,500 |
2010/06/18 | 2,254 | 2,254 | 2,230 | 2,250 | 9,500 |
2010/06/17 | 2,221 | 2,258 | 2,221 | 2,258 | 29,000 |
2010/06/16 | 2,209 | 2,227 | 2,203 | 2,222 | 14,300 |
2010/06/15 | 2,191 | 2,213 | 2,190 | 2,200 | 8,300 |
2010/06/14 | 2,199 | 2,199 | 2,180 | 2,190 | 9,400 |
2010/06/11 | 2,202 | 2,206 | 2,188 | 2,188 | 19,800 |
2010/06/10 | 2,211 | 2,211 | 2,186 | 2,198 | 13,500 |
2010/06/09 | 2,190 | 2,200 | 2,184 | 2,187 | 7,900 |
2010/06/08 | 2,166 | 2,197 | 2,162 | 2,189 | 13,800 |
2010/06/07 | 2,188 | 2,188 | 2,161 | 2,169 | 22,400 |
2010/06/04 | 2,200 | 2,204 | 2,193 | 2,196 | 17,600 |
2010/06/03 | 2,182 | 2,204 | 2,182 | 2,191 | 19,100 |
2010/06/02 | 2,188 | 2,207 | 2,175 | 2,176 | 26,800 |
2010/06/01 | 2,214 | 2,224 | 2,200 | 2,201 | 26,100 |
2010/05/31 | 2,226 | 2,243 | 2,217 | 2,218 | 51,700 |
2010/05/28 | 2,228 | 2,232 | 2,210 | 2,225 | 48,100 |
2010/05/27 | 2,220 | 2,230 | 2,210 | 2,229 | 130,300 |
2010/05/26 | 2,266 | 2,269 | 2,261 | 2,264 | 218,200 |
2010/05/25 | 2,262 | 2,272 | 2,261 | 2,266 | 63,600 |
2010/05/24 | 2,270 | 2,274 | 2,251 | 2,272 | 39,800 |
2010/05/21 | 2,284 | 2,285 | 2,277 | 2,279 | 36,900 |
2010/05/20 | 2,301 | 2,309 | 2,297 | 2,299 | 32,400 |
2010/05/19 | 2,308 | 2,310 | 2,302 | 2,305 | 24,700 |
2010/05/18 | 2,316 | 2,320 | 2,310 | 2,310 | 18,800 |
2010/05/17 | 2,315 | 2,324 | 2,311 | 2,312 | 22,200 |
2010/05/14 | 2,310 | 2,315 | 2,302 | 2,315 | 21,300 |
2010/05/13 | 2,303 | 2,322 | 2,302 | 2,312 | 29,400 |
2010/05/12 | 2,331 | 2,332 | 2,310 | 2,310 | 34,100 |
2010/05/11 | 2,340 | 2,344 | 2,331 | 2,335 | 28,800 |
2010/05/10 | 2,349 | 2,349 | 2,321 | 2,340 | 33,700 |
2010/05/07 | 2,340 | 2,354 | 2,320 | 2,354 | 35,100 |
2010/05/06 | 2,349 | 2,359 | 2,342 | 2,359 | 37,100 |
2010/04/30 | 2,338 | 2,359 | 2,338 | 2,353 | 45,700 |
2010/04/28 | 2,331 | 2,338 | 2,325 | 2,334 | 24,000 |
2010/04/27 | 2,330 | 2,339 | 2,327 | 2,339 | 25,400 |
2010/04/26 | 2,305 | 2,330 | 2,305 | 2,330 | 36,000 |
2010/04/23 | 2,297 | 2,300 | 2,295 | 2,299 | 16,200 |
2010/04/22 | 2,297 | 2,298 | 2,291 | 2,297 | 14,000 |
2010/04/21 | 2,290 | 2,296 | 2,290 | 2,296 | 16,800 |
2010/04/20 | 2,290 | 2,293 | 2,287 | 2,288 | 10,700 |
2010/04/19 | 2,290 | 2,295 | 2,286 | 2,287 | 13,600 |
2010/04/16 | 2,295 | 2,295 | 2,290 | 2,290 | 10,900 |
2010/04/15 | 2,292 | 2,294 | 2,288 | 2,288 | 19,000 |
2010/04/14 | 2,293 | 2,295 | 2,290 | 2,291 | 16,500 |
2010/04/13 | 2,296 | 2,296 | 2,289 | 2,293 | 11,400 |
2010/04/12 | 2,294 | 2,296 | 2,287 | 2,289 | 19,500 |
2010/04/09 | 2,280 | 2,284 | 2,274 | 2,284 | 12,900 |
2010/04/08 | 2,270 | 2,278 | 2,266 | 2,271 | 14,800 |
2010/04/07 | 2,260 | 2,270 | 2,260 | 2,268 | 13,400 |
2010/04/06 | 2,289 | 2,289 | 2,273 | 2,273 | 28,600 |
2010/04/05 | 2,300 | 2,301 | 2,290 | 2,291 | 34,900 |
2010/04/02 | 2,292 | 2,299 | 2,289 | 2,299 | 14,500 |
2010/04/01 | 2,284 | 2,287 | 2,281 | 2,285 | 15,800 |
2010/03/31 | 2,282 | 2,284 | 2,278 | 2,280 | 17,800 |
2010/03/30 | 2,261 | 2,277 | 2,260 | 2,271 | 22,400 |
2010/03/29 | 2,242 | 2,260 | 2,242 | 2,260 | 15,000 |
2010/03/26 | 2,225 | 2,235 | 2,225 | 2,235 | 14,900 |
2010/03/25 | 2,230 | 2,230 | 2,225 | 2,226 | 9,600 |
2010/03/24 | 2,233 | 2,235 | 2,223 | 2,230 | 5,700 |
2010/03/23 | 2,220 | 2,235 | 2,220 | 2,223 | 6,400 |
2010/03/19 | 2,223 | 2,235 | 2,215 | 2,235 | 7,700 |
2010/03/18 | 2,231 | 2,231 | 2,219 | 2,223 | 4,000 |
2010/03/17 | 2,233 | 2,233 | 2,229 | 2,232 | 7,700 |
2010/03/16 | 2,235 | 2,235 | 2,228 | 2,231 | 5,200 |
2010/03/15 | 2,230 | 2,233 | 2,220 | 2,228 | 11,800 |
2010/03/12 | 2,199 | 2,214 | 2,194 | 2,214 | 17,100 |
2010/03/11 | 2,195 | 2,200 | 2,195 | 2,198 | 4,900 |
2010/03/10 | 2,190 | 2,195 | 2,187 | 2,189 | 10,000 |
2010/03/09 | 2,176 | 2,184 | 2,176 | 2,182 | 9,000 |
2010/03/08 | 2,175 | 2,178 | 2,170 | 2,176 | 9,600 |
2010/03/05 | 2,170 | 2,176 | 2,161 | 2,168 | 8,500 |
2010/03/04 | 2,175 | 2,175 | 2,156 | 2,156 | 8,000 |
2010/03/03 | 2,167 | 2,180 | 2,161 | 2,175 | 11,600 |
2010/03/02 | 2,150 | 2,167 | 2,150 | 2,167 | 5,000 |
2010/03/01 | 2,147 | 2,167 | 2,141 | 2,151 | 10,100 |
2010/02/26 | 2,147 | 2,147 | 2,134 | 2,147 | 18,400 |
2010/02/25 | 2,143 | 2,147 | 2,138 | 2,144 | 5,600 |
2010/02/24 | 2,144 | 2,144 | 2,132 | 2,136 | 5,600 |
2010/02/23 | 2,138 | 2,149 | 2,135 | 2,136 | 5,500 |
2010/02/22 | 2,148 | 2,166 | 2,135 | 2,137 | 10,800 |
2010/02/19 | 2,150 | 2,150 | 2,130 | 2,136 | 6,400 |
2010/02/18 | 2,147 | 2,150 | 2,145 | 2,148 | 5,500 |
2010/02/17 | 2,145 | 2,149 | 2,142 | 2,142 | 6,000 |
2010/02/16 | 2,130 | 2,140 | 2,130 | 2,137 | 4,200 |
2010/02/15 | 2,149 | 2,150 | 2,132 | 2,139 | 7,300 |
2010/02/12 | 2,125 | 2,147 | 2,125 | 2,147 | 10,200 |
2010/02/10 | 2,125 | 2,130 | 2,125 | 2,127 | 7,100 |
2010/02/09 | 2,130 | 2,130 | 2,122 | 2,123 | 8,300 |
2010/02/08 | 2,129 | 2,130 | 2,121 | 2,127 | 6,200 |
2010/02/05 | 2,120 | 2,144 | 2,120 | 2,129 | 8,500 |
2010/02/04 | 2,134 | 2,146 | 2,133 | 2,146 | 6,900 |
2010/02/03 | 2,155 | 2,155 | 2,138 | 2,139 | 10,500 |
2010/02/02 | 2,149 | 2,156 | 2,145 | 2,153 | 12,800 |
2010/02/01 | 2,139 | 2,149 | 2,132 | 2,149 | 8,600 |
2010/01/29 | 2,138 | 2,154 | 2,135 | 2,139 | 8,700 |
2010/01/28 | 2,144 | 2,144 | 2,137 | 2,138 | 4,900 |
2010/01/27 | 2,152 | 2,167 | 2,143 | 2,143 | 10,300 |
2010/01/26 | 2,167 | 2,167 | 2,150 | 2,150 | 8,300 |
2010/01/25 | 2,169 | 2,170 | 2,152 | 2,154 | 6,000 |
2010/01/22 | 2,170 | 2,170 | 2,153 | 2,170 | 10,400 |
2010/01/21 | 2,160 | 2,169 | 2,157 | 2,165 | 8,600 |
2010/01/20 | 2,167 | 2,167 | 2,160 | 2,163 | 4,500 |
2010/01/19 | 2,165 | 2,168 | 2,160 | 2,160 | 4,300 |
2010/01/18 | 2,165 | 2,169 | 2,160 | 2,162 | 5,800 |
2010/01/15 | 2,165 | 2,165 | 2,157 | 2,165 | 8,200 |
2010/01/14 | 2,160 | 2,165 | 2,155 | 2,162 | 5,100 |
2010/01/13 | 2,153 | 2,162 | 2,145 | 2,156 | 4,600 |
2010/01/12 | 2,135 | 2,159 | 2,135 | 2,153 | 10,300 |
2010/01/08 | 2,150 | 2,150 | 2,135 | 2,136 | 16,400 |
2010/01/07 | 2,150 | 2,150 | 2,141 | 2,147 | 4,000 |
2010/01/06 | 2,151 | 2,155 | 2,140 | 2,154 | 5,800 |
2010/01/05 | 2,150 | 2,153 | 2,140 | 2,145 | 6,400 |
2010/01/04 | 2,140 | 2,170 | 2,140 | 2,146 | 5,200 |