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 |
---|---|---|---|---|---|
2011/12/30 | 2,246 | 2,259 | 2,240 | 2,252 | 14,600 |
2011/12/29 | 2,241 | 2,247 | 2,237 | 2,243 | 12,500 |
2011/12/28 | 2,241 | 2,245 | 2,241 | 2,242 | 9,600 |
2011/12/27 | 2,253 | 2,257 | 2,240 | 2,241 | 27,000 |
2011/12/26 | 2,273 | 2,273 | 2,258 | 2,260 | 14,400 |
2011/12/22 | 2,252 | 2,275 | 2,250 | 2,274 | 22,000 |
2011/12/21 | 2,259 | 2,266 | 2,255 | 2,255 | 11,400 |
2011/12/20 | 2,255 | 2,258 | 2,250 | 2,253 | 10,100 |
2011/12/19 | 2,250 | 2,261 | 2,250 | 2,257 | 21,900 |
2011/12/16 | 2,290 | 2,290 | 2,254 | 2,254 | 19,500 |
2011/12/15 | 2,296 | 2,296 | 2,265 | 2,265 | 21,000 |
2011/12/14 | 2,293 | 2,299 | 2,286 | 2,291 | 19,700 |
2011/12/13 | 2,298 | 2,298 | 2,273 | 2,279 | 21,200 |
2011/12/12 | 2,290 | 2,300 | 2,283 | 2,300 | 32,000 |
2011/12/09 | 2,262 | 2,267 | 2,254 | 2,266 | 25,900 |
2011/12/08 | 2,272 | 2,275 | 2,260 | 2,261 | 24,800 |
2011/12/07 | 2,274 | 2,285 | 2,266 | 2,279 | 24,900 |
2011/12/06 | 2,324 | 2,324 | 2,274 | 2,274 | 34,000 |
2011/12/05 | 2,285 | 2,330 | 2,285 | 2,324 | 35,900 |
2011/12/02 | 2,274 | 2,286 | 2,271 | 2,282 | 19,800 |
2011/12/01 | 2,295 | 2,311 | 2,270 | 2,274 | 28,900 |
2011/11/30 | 2,308 | 2,313 | 2,286 | 2,295 | 23,800 |
2011/11/29 | 2,315 | 2,316 | 2,295 | 2,312 | 30,600 |
2011/11/28 | 2,343 | 2,345 | 2,325 | 2,325 | 113,600 |
2011/11/25 | 2,354 | 2,360 | 2,348 | 2,348 | 198,000 |
2011/11/24 | 2,358 | 2,361 | 2,356 | 2,361 | 46,400 |
2011/11/22 | 2,355 | 2,363 | 2,355 | 2,358 | 33,600 |
2011/11/21 | 2,355 | 2,359 | 2,351 | 2,353 | 19,200 |
2011/11/18 | 2,350 | 2,359 | 2,349 | 2,356 | 22,100 |
2011/11/17 | 2,352 | 2,357 | 2,350 | 2,352 | 25,100 |
2011/11/16 | 2,360 | 2,362 | 2,353 | 2,355 | 16,200 |
2011/11/15 | 2,355 | 2,361 | 2,352 | 2,355 | 14,900 |
2011/11/14 | 2,363 | 2,368 | 2,353 | 2,355 | 23,800 |
2011/11/11 | 2,354 | 2,361 | 2,352 | 2,358 | 20,500 |
2011/11/10 | 2,357 | 2,357 | 2,348 | 2,350 | 16,900 |
2011/11/09 | 2,346 | 2,358 | 2,346 | 2,358 | 9,700 |
2011/11/08 | 2,350 | 2,360 | 2,345 | 2,346 | 16,000 |
2011/11/07 | 2,344 | 2,348 | 2,341 | 2,348 | 21,000 |
2011/11/04 | 2,350 | 2,350 | 2,341 | 2,346 | 10,800 |
2011/11/02 | 2,355 | 2,356 | 2,340 | 2,341 | 26,800 |
2011/11/01 | 2,367 | 2,375 | 2,359 | 2,359 | 19,800 |
2011/10/31 | 2,358 | 2,379 | 2,355 | 2,365 | 22,400 |
2011/10/28 | 2,370 | 2,370 | 2,350 | 2,357 | 17,200 |
2011/10/27 | 2,333 | 2,349 | 2,333 | 2,339 | 12,400 |
2011/10/26 | 2,350 | 2,353 | 2,332 | 2,333 | 20,600 |
2011/10/25 | 2,370 | 2,370 | 2,341 | 2,347 | 22,700 |
2011/10/24 | 2,390 | 2,400 | 2,361 | 2,369 | 20,900 |
2011/10/21 | 2,360 | 2,379 | 2,360 | 2,374 | 19,900 |
2011/10/20 | 2,363 | 2,370 | 2,352 | 2,356 | 19,500 |
2011/10/19 | 2,343 | 2,358 | 2,330 | 2,352 | 19,200 |
2011/10/18 | 2,358 | 2,369 | 2,324 | 2,324 | 30,900 |
2011/10/17 | 2,358 | 2,360 | 2,336 | 2,344 | 17,500 |
2011/10/14 | 2,345 | 2,345 | 2,325 | 2,326 | 16,900 |
2011/10/13 | 2,399 | 2,399 | 2,345 | 2,345 | 37,700 |
2011/10/12 | 2,405 | 2,409 | 2,381 | 2,397 | 32,100 |
2011/10/11 | 2,408 | 2,416 | 2,395 | 2,401 | 25,600 |
2011/10/07 | 2,396 | 2,413 | 2,396 | 2,407 | 46,500 |
2011/10/06 | 2,385 | 2,398 | 2,385 | 2,394 | 14,200 |
2011/10/05 | 2,382 | 2,385 | 2,375 | 2,383 | 22,400 |
2011/10/04 | 2,396 | 2,408 | 2,376 | 2,378 | 43,000 |
2011/10/03 | 2,411 | 2,411 | 2,383 | 2,395 | 26,200 |
2011/09/30 | 2,399 | 2,424 | 2,395 | 2,424 | 43,000 |
2011/09/29 | 2,361 | 2,399 | 2,360 | 2,399 | 44,000 |
2011/09/28 | 2,281 | 2,362 | 2,281 | 2,362 | 42,100 |
2011/09/27 | 2,277 | 2,277 | 2,250 | 2,259 | 35,200 |
2011/09/26 | 2,260 | 2,287 | 2,253 | 2,254 | 28,300 |
2011/09/22 | 2,292 | 2,292 | 2,270 | 2,272 | 17,900 |
2011/09/21 | 2,288 | 2,303 | 2,286 | 2,287 | 10,400 |
2011/09/20 | 2,319 | 2,328 | 2,264 | 2,285 | 42,600 |
2011/09/16 | 2,315 | 2,320 | 2,304 | 2,316 | 25,200 |
2011/09/15 | 2,333 | 2,339 | 2,301 | 2,301 | 28,300 |
2011/09/14 | 2,338 | 2,349 | 2,325 | 2,330 | 17,900 |
2011/09/13 | 2,352 | 2,361 | 2,333 | 2,334 | 20,800 |
2011/09/12 | 2,389 | 2,390 | 2,345 | 2,350 | 17,400 |
2011/09/09 | 2,424 | 2,424 | 2,390 | 2,396 | 28,300 |
2011/09/08 | 2,354 | 2,374 | 2,354 | 2,374 | 6,100 |
2011/09/07 | 2,340 | 2,359 | 2,340 | 2,354 | 9,200 |
2011/09/06 | 2,359 | 2,366 | 2,337 | 2,343 | 23,000 |
2011/09/05 | 2,376 | 2,384 | 2,355 | 2,359 | 8,300 |
2011/09/02 | 2,373 | 2,380 | 2,355 | 2,376 | 12,600 |
2011/09/01 | 2,380 | 2,395 | 2,365 | 2,370 | 12,900 |
2011/08/31 | 2,399 | 2,399 | 2,372 | 2,380 | 13,000 |
2011/08/30 | 2,387 | 2,396 | 2,385 | 2,387 | 9,600 |
2011/08/29 | 2,357 | 2,374 | 2,357 | 2,369 | 9,500 |
2011/08/26 | 2,361 | 2,361 | 2,333 | 2,337 | 8,100 |
2011/08/25 | 2,362 | 2,362 | 2,349 | 2,349 | 6,200 |
2011/08/24 | 2,355 | 2,375 | 2,345 | 2,345 | 6,000 |
2011/08/23 | 2,345 | 2,361 | 2,330 | 2,338 | 10,700 |
2011/08/22 | 2,345 | 2,348 | 2,330 | 2,330 | 10,700 |
2011/08/19 | 2,352 | 2,377 | 2,345 | 2,350 | 17,400 |
2011/08/18 | 2,381 | 2,390 | 2,369 | 2,377 | 7,600 |
2011/08/17 | 2,386 | 2,386 | 2,360 | 2,372 | 17,200 |
2011/08/16 | 2,401 | 2,409 | 2,375 | 2,382 | 11,700 |
2011/08/15 | 2,355 | 2,380 | 2,355 | 2,377 | 12,100 |
2011/08/12 | 2,333 | 2,336 | 2,314 | 2,336 | 15,200 |
2011/08/11 | 2,325 | 2,326 | 2,305 | 2,319 | 16,300 |
2011/08/10 | 2,373 | 2,373 | 2,316 | 2,327 | 32,800 |
2011/08/09 | 2,300 | 2,410 | 2,286 | 2,323 | 36,500 |
2011/08/08 | 2,385 | 2,385 | 2,338 | 2,345 | 21,200 |
2011/08/05 | 2,400 | 2,410 | 2,384 | 2,392 | 18,200 |
2011/08/04 | 2,421 | 2,429 | 2,416 | 2,421 | 9,700 |
2011/08/03 | 2,436 | 2,436 | 2,414 | 2,421 | 12,200 |
2011/08/02 | 2,446 | 2,446 | 2,435 | 2,440 | 12,000 |
2011/08/01 | 2,448 | 2,468 | 2,437 | 2,450 | 14,000 |
2011/07/29 | 2,480 | 2,480 | 2,446 | 2,448 | 32,800 |
2011/07/28 | 2,473 | 2,481 | 2,468 | 2,470 | 10,500 |
2011/07/27 | 2,488 | 2,493 | 2,460 | 2,473 | 11,700 |
2011/07/26 | 2,500 | 2,500 | 2,490 | 2,490 | 4,900 |
2011/07/25 | 2,500 | 2,503 | 2,488 | 2,491 | 7,200 |
2011/07/22 | 2,513 | 2,513 | 2,489 | 2,504 | 7,800 |
2011/07/21 | 2,495 | 2,495 | 2,482 | 2,489 | 7,700 |
2011/07/20 | 2,524 | 2,525 | 2,500 | 2,501 | 14,900 |
2011/07/19 | 2,540 | 2,543 | 2,520 | 2,524 | 11,900 |
2011/07/15 | 2,550 | 2,550 | 2,537 | 2,540 | 9,700 |
2011/07/14 | 2,523 | 2,544 | 2,523 | 2,539 | 8,300 |
2011/07/13 | 2,524 | 2,546 | 2,523 | 2,545 | 13,400 |
2011/07/12 | 2,545 | 2,545 | 2,509 | 2,524 | 8,400 |
2011/07/11 | 2,540 | 2,548 | 2,506 | 2,548 | 16,600 |
2011/07/08 | 2,544 | 2,550 | 2,541 | 2,544 | 16,400 |
2011/07/07 | 2,524 | 2,539 | 2,522 | 2,535 | 6,100 |
2011/07/06 | 2,540 | 2,540 | 2,522 | 2,536 | 10,500 |
2011/07/05 | 2,544 | 2,546 | 2,542 | 2,542 | 4,900 |
2011/07/04 | 2,547 | 2,550 | 2,544 | 2,547 | 14,400 |
2011/07/01 | 2,532 | 2,550 | 2,530 | 2,546 | 14,600 |
2011/06/30 | 2,540 | 2,541 | 2,530 | 2,540 | 7,700 |
2011/06/29 | 2,518 | 2,540 | 2,515 | 2,537 | 10,900 |
2011/06/28 | 2,500 | 2,524 | 2,500 | 2,518 | 9,200 |
2011/06/27 | 2,487 | 2,514 | 2,486 | 2,507 | 13,200 |
2011/06/24 | 2,495 | 2,520 | 2,495 | 2,507 | 9,800 |
2011/06/23 | 2,490 | 2,532 | 2,490 | 2,516 | 15,100 |
2011/06/22 | 2,489 | 2,540 | 2,489 | 2,534 | 16,600 |
2011/06/21 | 2,466 | 2,498 | 2,465 | 2,492 | 12,700 |
2011/06/20 | 2,448 | 2,469 | 2,434 | 2,447 | 13,400 |
2011/06/17 | 2,501 | 2,501 | 2,444 | 2,448 | 28,400 |
2011/06/16 | 2,531 | 2,546 | 2,505 | 2,513 | 20,100 |
2011/06/15 | 2,549 | 2,549 | 2,531 | 2,549 | 16,000 |
2011/06/14 | 2,530 | 2,549 | 2,520 | 2,548 | 13,900 |
2011/06/13 | 2,501 | 2,545 | 2,501 | 2,538 | 24,600 |
2011/06/10 | 2,490 | 2,543 | 2,485 | 2,531 | 55,900 |
2011/06/09 | 2,455 | 2,485 | 2,449 | 2,481 | 36,000 |
2011/06/08 | 2,468 | 2,468 | 2,442 | 2,451 | 22,300 |
2011/06/07 | 2,459 | 2,470 | 2,455 | 2,468 | 32,100 |
2011/06/06 | 2,457 | 2,460 | 2,454 | 2,460 | 27,500 |
2011/06/03 | 2,439 | 2,460 | 2,439 | 2,458 | 59,500 |
2011/06/02 | 2,419 | 2,438 | 2,405 | 2,438 | 32,300 |
2011/06/01 | 2,430 | 2,430 | 2,400 | 2,419 | 22,000 |
2011/05/31 | 2,399 | 2,433 | 2,395 | 2,425 | 38,400 |
2011/05/30 | 2,392 | 2,403 | 2,355 | 2,402 | 46,000 |
2011/05/27 | 2,393 | 2,404 | 2,390 | 2,393 | 134,900 |
2011/05/26 | 2,458 | 2,465 | 2,455 | 2,465 | 201,000 |
2011/05/25 | 2,455 | 2,458 | 2,454 | 2,458 | 44,700 |
2011/05/24 | 2,455 | 2,458 | 2,452 | 2,456 | 37,200 |
2011/05/23 | 2,453 | 2,458 | 2,450 | 2,456 | 26,900 |
2011/05/20 | 2,448 | 2,460 | 2,446 | 2,454 | 18,200 |
2011/05/19 | 2,445 | 2,449 | 2,444 | 2,448 | 13,800 |
2011/05/18 | 2,441 | 2,447 | 2,440 | 2,442 | 15,100 |
2011/05/17 | 2,440 | 2,448 | 2,440 | 2,441 | 9,000 |
2011/05/16 | 2,447 | 2,448 | 2,441 | 2,448 | 14,600 |
2011/05/13 | 2,451 | 2,453 | 2,440 | 2,449 | 19,300 |
2011/05/12 | 2,459 | 2,460 | 2,450 | 2,453 | 10,300 |
2011/05/11 | 2,459 | 2,463 | 2,455 | 2,456 | 13,400 |
2011/05/10 | 2,441 | 2,460 | 2,441 | 2,457 | 20,300 |
2011/05/09 | 2,465 | 2,470 | 2,438 | 2,443 | 35,600 |
2011/05/06 | 2,444 | 2,465 | 2,442 | 2,465 | 35,600 |
2011/05/02 | 2,431 | 2,445 | 2,431 | 2,443 | 18,200 |
2011/04/28 | 2,420 | 2,426 | 2,418 | 2,425 | 21,400 |
2011/04/27 | 2,410 | 2,419 | 2,408 | 2,416 | 15,200 |
2011/04/26 | 2,405 | 2,407 | 2,400 | 2,407 | 8,200 |
2011/04/25 | 2,398 | 2,402 | 2,396 | 2,400 | 12,000 |
2011/04/22 | 2,386 | 2,399 | 2,383 | 2,396 | 8,300 |
2011/04/21 | 2,392 | 2,395 | 2,386 | 2,386 | 7,000 |
2011/04/20 | 2,385 | 2,394 | 2,385 | 2,388 | 8,500 |
2011/04/19 | 2,382 | 2,390 | 2,382 | 2,385 | 5,900 |
2011/04/18 | 2,390 | 2,395 | 2,385 | 2,390 | 6,100 |
2011/04/15 | 2,389 | 2,391 | 2,382 | 2,388 | 6,900 |
2011/04/14 | 2,373 | 2,388 | 2,361 | 2,388 | 9,600 |
2011/04/13 | 2,373 | 2,384 | 2,365 | 2,377 | 6,900 |
2011/04/12 | 2,368 | 2,376 | 2,361 | 2,361 | 7,700 |
2011/04/11 | 2,370 | 2,380 | 2,368 | 2,378 | 11,900 |
2011/04/08 | 2,344 | 2,376 | 2,338 | 2,364 | 12,000 |
2011/04/07 | 2,340 | 2,355 | 2,329 | 2,340 | 8,900 |
2011/04/06 | 2,349 | 2,350 | 2,331 | 2,337 | 10,300 |
2011/04/05 | 2,369 | 2,376 | 2,335 | 2,342 | 15,100 |
2011/04/04 | 2,367 | 2,380 | 2,356 | 2,360 | 9,100 |
2011/04/01 | 2,365 | 2,370 | 2,352 | 2,358 | 12,500 |
2011/03/31 | 2,379 | 2,379 | 2,364 | 2,370 | 13,200 |
2011/03/30 | 2,322 | 2,380 | 2,322 | 2,375 | 21,400 |
2011/03/29 | 2,326 | 2,326 | 2,305 | 2,311 | 15,800 |
2011/03/28 | 2,302 | 2,312 | 2,296 | 2,303 | 14,800 |
2011/03/25 | 2,323 | 2,329 | 2,300 | 2,300 | 10,800 |
2011/03/24 | 2,323 | 2,323 | 2,302 | 2,302 | 10,900 |
2011/03/23 | 2,330 | 2,344 | 2,311 | 2,323 | 11,300 |
2011/03/22 | 2,350 | 2,350 | 2,313 | 2,328 | 17,700 |
2011/03/18 | 2,205 | 2,311 | 2,205 | 2,300 | 23,100 |
2011/03/17 | 2,201 | 2,247 | 2,181 | 2,217 | 25,100 |
2011/03/16 | 2,053 | 2,215 | 2,053 | 2,215 | 27,400 |
2011/03/15 | 2,245 | 2,270 | 2,000 | 2,068 | 46,100 |
2011/03/14 | 2,162 | 2,334 | 2,150 | 2,277 | 29,000 |
2011/03/11 | 2,378 | 2,391 | 2,359 | 2,362 | 27,800 |
2011/03/10 | 2,405 | 2,405 | 2,390 | 2,390 | 6,500 |
2011/03/09 | 2,395 | 2,402 | 2,392 | 2,396 | 5,200 |
2011/03/08 | 2,388 | 2,400 | 2,388 | 2,388 | 5,400 |
2011/03/07 | 2,398 | 2,398 | 2,386 | 2,388 | 6,600 |
2011/03/04 | 2,395 | 2,405 | 2,394 | 2,394 | 6,900 |
2011/03/03 | 2,400 | 2,400 | 2,391 | 2,392 | 6,300 |
2011/03/02 | 2,390 | 2,399 | 2,388 | 2,388 | 8,300 |
2011/03/01 | 2,405 | 2,410 | 2,399 | 2,405 | 7,400 |
2011/02/28 | 2,398 | 2,405 | 2,391 | 2,404 | 11,600 |
2011/02/25 | 2,384 | 2,392 | 2,378 | 2,392 | 6,000 |
2011/02/24 | 2,406 | 2,406 | 2,381 | 2,393 | 13,800 |
2011/02/23 | 2,404 | 2,407 | 2,395 | 2,395 | 11,600 |
2011/02/22 | 2,404 | 2,408 | 2,399 | 2,402 | 12,000 |
2011/02/21 | 2,400 | 2,404 | 2,390 | 2,404 | 6,900 |
2011/02/18 | 2,398 | 2,405 | 2,396 | 2,401 | 5,600 |
2011/02/17 | 2,395 | 2,410 | 2,393 | 2,396 | 16,000 |
2011/02/16 | 2,397 | 2,400 | 2,394 | 2,395 | 7,600 |
2011/02/15 | 2,399 | 2,399 | 2,394 | 2,397 | 6,500 |
2011/02/14 | 2,399 | 2,399 | 2,394 | 2,394 | 6,400 |
2011/02/10 | 2,400 | 2,400 | 2,391 | 2,398 | 7,200 |
2011/02/09 | 2,391 | 2,398 | 2,391 | 2,398 | 5,600 |
2011/02/08 | 2,399 | 2,399 | 2,393 | 2,394 | 6,700 |
2011/02/07 | 2,394 | 2,397 | 2,392 | 2,397 | 4,900 |
2011/02/04 | 2,390 | 2,398 | 2,389 | 2,394 | 8,100 |
2011/02/03 | 2,388 | 2,389 | 2,381 | 2,387 | 7,200 |
2011/02/02 | 2,384 | 2,399 | 2,380 | 2,381 | 16,200 |
2011/02/01 | 2,382 | 2,383 | 2,366 | 2,375 | 8,500 |
2011/01/31 | 2,387 | 2,387 | 2,358 | 2,360 | 18,500 |
2011/01/28 | 2,381 | 2,393 | 2,375 | 2,381 | 19,100 |
2011/01/27 | 2,375 | 2,389 | 2,373 | 2,389 | 11,300 |
2011/01/26 | 2,370 | 2,378 | 2,370 | 2,374 | 5,500 |
2011/01/25 | 2,371 | 2,378 | 2,365 | 2,376 | 6,600 |
2011/01/24 | 2,384 | 2,384 | 2,347 | 2,365 | 10,300 |
2011/01/21 | 2,360 | 2,364 | 2,347 | 2,347 | 10,000 |
2011/01/20 | 2,370 | 2,372 | 2,362 | 2,367 | 9,500 |
2011/01/19 | 2,384 | 2,384 | 2,368 | 2,370 | 12,900 |
2011/01/18 | 2,364 | 2,389 | 2,364 | 2,383 | 11,800 |
2011/01/17 | 2,387 | 2,387 | 2,365 | 2,367 | 10,000 |
2011/01/14 | 2,383 | 2,383 | 2,370 | 2,375 | 11,800 |
2011/01/13 | 2,352 | 2,389 | 2,352 | 2,384 | 25,000 |
2011/01/12 | 2,354 | 2,365 | 2,349 | 2,361 | 24,800 |
2011/01/11 | 2,331 | 2,353 | 2,331 | 2,353 | 14,200 |
2011/01/07 | 2,353 | 2,353 | 2,340 | 2,340 | 13,900 |
2011/01/06 | 2,350 | 2,353 | 2,343 | 2,344 | 13,700 |
2011/01/05 | 2,353 | 2,353 | 2,340 | 2,350 | 9,200 |
2011/01/04 | 2,350 | 2,355 | 2,345 | 2,353 | 12,200 |