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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,855 | 3,880 | 3,835 | 3,860 | 47,800 |
| 2013/12/27 | 3,755 | 3,845 | 3,750 | 3,825 | 50,500 |
| 2013/12/26 | 3,635 | 3,735 | 3,620 | 3,725 | 37,300 |
| 2013/12/25 | 3,605 | 3,645 | 3,600 | 3,630 | 66,100 |
| 2013/12/24 | 3,685 | 3,690 | 3,620 | 3,620 | 61,400 |
| 2013/12/20 | 3,700 | 3,720 | 3,680 | 3,685 | 51,500 |
| 2013/12/19 | 3,700 | 3,740 | 3,690 | 3,700 | 52,300 |
| 2013/12/18 | 3,700 | 3,715 | 3,675 | 3,690 | 44,700 |
| 2013/12/17 | 3,680 | 3,720 | 3,680 | 3,705 | 34,700 |
| 2013/12/16 | 3,750 | 3,760 | 3,670 | 3,680 | 65,800 |
| 2013/12/13 | 3,860 | 3,865 | 3,790 | 3,790 | 70,500 |
| 2013/12/12 | 3,855 | 3,870 | 3,845 | 3,860 | 34,900 |
| 2013/12/11 | 3,860 | 3,880 | 3,860 | 3,860 | 25,400 |
| 2013/12/10 | 3,890 | 3,890 | 3,870 | 3,870 | 24,100 |
| 2013/12/09 | 3,875 | 3,900 | 3,860 | 3,895 | 32,400 |
| 2013/12/06 | 3,885 | 3,905 | 3,850 | 3,865 | 48,500 |
| 2013/12/05 | 3,910 | 3,925 | 3,895 | 3,900 | 56,600 |
| 2013/12/04 | 3,935 | 3,965 | 3,920 | 3,920 | 47,900 |
| 2013/12/03 | 3,935 | 3,985 | 3,935 | 3,955 | 51,300 |
| 2013/12/02 | 3,950 | 3,970 | 3,930 | 3,945 | 70,800 |
| 2013/11/29 | 4,055 | 4,060 | 3,995 | 4,000 | 64,400 |
| 2013/11/28 | 4,070 | 4,090 | 4,055 | 4,065 | 70,900 |
| 2013/11/27 | 4,050 | 4,115 | 4,035 | 4,080 | 272,600 |
| 2013/11/26 | 4,120 | 4,130 | 4,110 | 4,125 | 306,600 |
| 2013/11/25 | 4,120 | 4,130 | 4,110 | 4,120 | 112,100 |
| 2013/11/22 | 4,125 | 4,135 | 4,120 | 4,120 | 66,100 |
| 2013/11/21 | 4,145 | 4,145 | 4,105 | 4,120 | 53,700 |
| 2013/11/20 | 4,145 | 4,150 | 4,130 | 4,145 | 44,500 |
| 2013/11/19 | 4,130 | 4,155 | 4,110 | 4,125 | 50,000 |
| 2013/11/18 | 4,100 | 4,140 | 4,100 | 4,135 | 43,800 |
| 2013/11/15 | 4,100 | 4,120 | 4,090 | 4,100 | 47,900 |
| 2013/11/14 | 4,070 | 4,100 | 4,070 | 4,090 | 41,700 |
| 2013/11/13 | 4,080 | 4,095 | 4,055 | 4,065 | 26,300 |
| 2013/11/12 | 4,050 | 4,090 | 4,050 | 4,090 | 43,300 |
| 2013/11/11 | 4,050 | 4,065 | 4,040 | 4,050 | 36,200 |
| 2013/11/08 | 4,075 | 4,080 | 4,035 | 4,045 | 37,400 |
| 2013/11/07 | 4,085 | 4,085 | 4,050 | 4,070 | 62,800 |
| 2013/11/06 | 4,045 | 4,130 | 4,035 | 4,090 | 62,100 |
| 2013/11/05 | 4,190 | 4,190 | 4,035 | 4,055 | 116,800 |
| 2013/11/01 | 4,205 | 4,230 | 4,165 | 4,195 | 50,200 |
| 2013/10/31 | 4,155 | 4,240 | 4,150 | 4,200 | 99,400 |
| 2013/10/30 | 4,170 | 4,180 | 4,150 | 4,150 | 56,500 |
| 2013/10/29 | 4,135 | 4,175 | 4,135 | 4,165 | 55,900 |
| 2013/10/28 | 4,115 | 4,165 | 4,115 | 4,155 | 49,200 |
| 2013/10/25 | 4,125 | 4,175 | 4,115 | 4,115 | 66,300 |
| 2013/10/24 | 4,145 | 4,160 | 4,115 | 4,130 | 35,600 |
| 2013/10/23 | 4,175 | 4,200 | 4,140 | 4,140 | 40,700 |
| 2013/10/22 | 4,165 | 4,180 | 4,135 | 4,170 | 32,700 |
| 2013/10/21 | 4,185 | 4,200 | 4,105 | 4,160 | 46,400 |
| 2013/10/18 | 4,190 | 4,225 | 4,160 | 4,185 | 52,200 |
| 2013/10/17 | 4,150 | 4,190 | 4,150 | 4,180 | 47,400 |
| 2013/10/16 | 4,130 | 4,145 | 4,115 | 4,130 | 25,300 |
| 2013/10/15 | 4,100 | 4,175 | 4,090 | 4,125 | 70,000 |
| 2013/10/11 | 4,085 | 4,095 | 4,035 | 4,080 | 55,200 |
| 2013/10/10 | 4,015 | 4,075 | 4,015 | 4,055 | 32,500 |
| 2013/10/09 | 3,975 | 4,060 | 3,960 | 4,010 | 55,500 |
| 2013/10/08 | 3,895 | 4,055 | 3,870 | 4,045 | 64,400 |
| 2013/10/07 | 3,900 | 3,985 | 3,900 | 3,915 | 51,400 |
| 2013/10/04 | 3,950 | 3,950 | 3,900 | 3,915 | 31,200 |
| 2013/10/03 | 3,950 | 3,995 | 3,925 | 3,970 | 26,400 |
| 2013/10/02 | 4,065 | 4,100 | 3,995 | 4,005 | 50,900 |
| 2013/10/01 | 4,100 | 4,135 | 4,000 | 4,075 | 66,600 |
| 2013/09/30 | 4,170 | 4,195 | 4,090 | 4,100 | 63,400 |
| 2013/09/27 | 4,180 | 4,195 | 4,160 | 4,180 | 64,400 |
| 2013/09/26 | 4,005 | 4,125 | 4,005 | 4,115 | 46,400 |
| 2013/09/25 | 4,005 | 4,005 | 3,960 | 4,005 | 23,200 |
| 2013/09/24 | 3,970 | 4,005 | 3,950 | 4,005 | 42,500 |
| 2013/09/20 | 3,980 | 3,985 | 3,950 | 3,965 | 21,500 |
| 2013/09/19 | 3,940 | 3,980 | 3,930 | 3,980 | 37,100 |
| 2013/09/18 | 3,860 | 3,910 | 3,860 | 3,900 | 23,700 |
| 2013/09/17 | 3,835 | 3,850 | 3,820 | 3,840 | 16,200 |
| 2013/09/13 | 3,785 | 3,800 | 3,785 | 3,800 | 26,300 |
| 2013/09/12 | 3,750 | 3,780 | 3,745 | 3,780 | 12,700 |
| 2013/09/11 | 3,735 | 3,760 | 3,735 | 3,745 | 20,900 |
| 2013/09/10 | 3,720 | 3,730 | 3,710 | 3,730 | 17,300 |
| 2013/09/09 | 3,710 | 3,715 | 3,690 | 3,715 | 13,900 |
| 2013/09/06 | 3,715 | 3,720 | 3,660 | 3,675 | 20,500 |
| 2013/09/05 | 3,725 | 3,735 | 3,695 | 3,705 | 13,700 |
| 2013/09/04 | 3,655 | 3,700 | 3,645 | 3,695 | 22,800 |
| 2013/09/03 | 3,605 | 3,650 | 3,600 | 3,645 | 22,200 |
| 2013/09/02 | 3,600 | 3,600 | 3,575 | 3,595 | 10,700 |
| 2013/08/30 | 3,585 | 3,600 | 3,560 | 3,565 | 21,500 |
| 2013/08/29 | 3,565 | 3,580 | 3,550 | 3,580 | 11,500 |
| 2013/08/28 | 3,545 | 3,565 | 3,520 | 3,535 | 17,700 |
| 2013/08/27 | 3,545 | 3,565 | 3,540 | 3,545 | 12,200 |
| 2013/08/26 | 3,520 | 3,550 | 3,515 | 3,525 | 7,700 |
| 2013/08/23 | 3,500 | 3,525 | 3,475 | 3,525 | 14,500 |
| 2013/08/22 | 3,460 | 3,535 | 3,450 | 3,490 | 14,900 |
| 2013/08/21 | 3,535 | 3,535 | 3,465 | 3,475 | 21,400 |
| 2013/08/20 | 3,505 | 3,535 | 3,505 | 3,515 | 12,800 |
| 2013/08/19 | 3,515 | 3,540 | 3,510 | 3,515 | 6,800 |
| 2013/08/16 | 3,550 | 3,555 | 3,510 | 3,515 | 24,300 |
| 2013/08/15 | 3,580 | 3,590 | 3,550 | 3,575 | 13,400 |
| 2013/08/14 | 3,575 | 3,595 | 3,560 | 3,590 | 12,400 |
| 2013/08/13 | 3,565 | 3,585 | 3,545 | 3,575 | 13,300 |
| 2013/08/12 | 3,560 | 3,600 | 3,555 | 3,575 | 14,200 |
| 2013/08/09 | 3,585 | 3,590 | 3,560 | 3,575 | 15,700 |
| 2013/08/08 | 3,555 | 3,590 | 3,545 | 3,565 | 29,000 |
| 2013/08/07 | 3,610 | 3,610 | 3,550 | 3,550 | 22,200 |
| 2013/08/06 | 3,590 | 3,610 | 3,550 | 3,590 | 16,000 |
| 2013/08/05 | 3,600 | 3,600 | 3,570 | 3,585 | 12,900 |
| 2013/08/02 | 3,575 | 3,625 | 3,570 | 3,600 | 22,200 |
| 2013/08/01 | 3,555 | 3,570 | 3,505 | 3,570 | 23,000 |
| 2013/07/31 | 3,550 | 3,565 | 3,515 | 3,550 | 19,800 |
| 2013/07/30 | 3,500 | 3,555 | 3,495 | 3,545 | 21,500 |
| 2013/07/29 | 3,500 | 3,550 | 3,500 | 3,510 | 29,900 |
| 2013/07/26 | 3,560 | 3,560 | 3,505 | 3,530 | 30,100 |
| 2013/07/25 | 3,600 | 3,605 | 3,550 | 3,565 | 29,400 |
| 2013/07/24 | 3,600 | 3,620 | 3,585 | 3,595 | 18,700 |
| 2013/07/23 | 3,655 | 3,655 | 3,580 | 3,600 | 32,700 |
| 2013/07/22 | 3,625 | 3,630 | 3,590 | 3,630 | 21,300 |
| 2013/07/19 | 3,605 | 3,625 | 3,555 | 3,560 | 50,000 |
| 2013/07/18 | 3,665 | 3,700 | 3,610 | 3,625 | 49,000 |
| 2013/07/17 | 3,680 | 3,690 | 3,650 | 3,665 | 29,200 |
| 2013/07/16 | 3,775 | 3,790 | 3,665 | 3,665 | 56,700 |
| 2013/07/12 | 3,790 | 3,815 | 3,775 | 3,790 | 13,800 |
| 2013/07/11 | 3,830 | 3,830 | 3,765 | 3,790 | 22,300 |
| 2013/07/10 | 3,800 | 3,835 | 3,785 | 3,820 | 31,000 |
| 2013/07/09 | 3,780 | 3,820 | 3,750 | 3,765 | 38,100 |
| 2013/07/08 | 3,800 | 3,840 | 3,725 | 3,760 | 37,000 |
| 2013/07/05 | 3,670 | 3,700 | 3,670 | 3,680 | 15,800 |
| 2013/07/04 | 3,650 | 3,700 | 3,650 | 3,665 | 22,400 |
| 2013/07/03 | 3,500 | 3,650 | 3,500 | 3,620 | 39,600 |
| 2013/07/02 | 3,480 | 3,500 | 3,465 | 3,495 | 25,600 |
| 2013/07/01 | 3,465 | 3,480 | 3,435 | 3,455 | 19,300 |
| 2013/06/28 | 3,410 | 3,435 | 3,395 | 3,435 | 22,300 |
| 2013/06/27 | 3,405 | 3,415 | 3,360 | 3,395 | 23,100 |
| 2013/06/26 | 3,410 | 3,430 | 3,375 | 3,410 | 27,000 |
| 2013/06/25 | 3,450 | 3,465 | 3,400 | 3,425 | 22,900 |
| 2013/06/24 | 3,415 | 3,455 | 3,390 | 3,430 | 32,000 |
| 2013/06/21 | 3,350 | 3,425 | 3,330 | 3,370 | 39,000 |
| 2013/06/20 | 3,390 | 3,425 | 3,365 | 3,380 | 19,300 |
| 2013/06/19 | 3,460 | 3,460 | 3,385 | 3,425 | 21,400 |
| 2013/06/18 | 3,495 | 3,510 | 3,375 | 3,395 | 32,600 |
| 2013/06/17 | 3,360 | 3,470 | 3,340 | 3,465 | 39,400 |
| 2013/06/14 | 3,335 | 3,410 | 3,310 | 3,310 | 43,600 |
| 2013/06/13 | 3,400 | 3,405 | 3,300 | 3,310 | 43,600 |
| 2013/06/12 | 3,390 | 3,470 | 3,340 | 3,455 | 29,700 |
| 2013/06/11 | 3,380 | 3,470 | 3,360 | 3,390 | 49,600 |
| 2013/06/10 | 3,300 | 3,355 | 3,235 | 3,340 | 82,100 |
| 2013/06/07 | 3,285 | 3,290 | 3,140 | 3,200 | 79,900 |
| 2013/06/06 | 3,500 | 3,505 | 3,340 | 3,365 | 72,700 |
| 2013/06/05 | 3,525 | 3,695 | 3,525 | 3,570 | 69,900 |
| 2013/06/04 | 3,525 | 3,525 | 3,350 | 3,515 | 123,500 |
| 2013/06/03 | 3,825 | 3,850 | 3,580 | 3,595 | 117,800 |
| 2013/05/31 | 3,900 | 3,985 | 3,835 | 3,905 | 78,800 |
| 2013/05/30 | 3,970 | 4,025 | 3,880 | 3,890 | 84,300 |
| 2013/05/29 | 3,900 | 4,050 | 3,885 | 4,025 | 299,300 |
| 2013/05/28 | 3,950 | 4,060 | 3,935 | 3,960 | 346,600 |
| 2013/05/27 | 4,125 | 4,125 | 4,030 | 4,050 | 139,400 |
| 2013/05/24 | 4,260 | 4,395 | 4,080 | 4,180 | 163,900 |
| 2013/05/23 | 4,450 | 4,480 | 4,300 | 4,300 | 135,900 |
| 2013/05/22 | 4,520 | 4,525 | 4,470 | 4,485 | 72,700 |
| 2013/05/21 | 4,570 | 4,570 | 4,525 | 4,540 | 56,000 |
| 2013/05/20 | 4,585 | 4,595 | 4,540 | 4,570 | 54,100 |
| 2013/05/17 | 4,460 | 4,580 | 4,455 | 4,555 | 44,900 |
| 2013/05/16 | 4,570 | 4,595 | 4,460 | 4,510 | 92,200 |
| 2013/05/15 | 4,645 | 4,670 | 4,550 | 4,570 | 65,100 |
| 2013/05/14 | 4,500 | 4,650 | 4,500 | 4,615 | 77,900 |
| 2013/05/13 | 4,700 | 4,740 | 4,530 | 4,540 | 147,300 |
| 2013/05/10 | 4,770 | 4,790 | 4,660 | 4,665 | 88,500 |
| 2013/05/09 | 4,805 | 4,830 | 4,710 | 4,740 | 122,000 |
| 2013/05/08 | 4,660 | 4,835 | 4,660 | 4,825 | 105,500 |
| 2013/05/07 | 4,520 | 4,640 | 4,505 | 4,625 | 100,200 |
| 2013/05/02 | 4,330 | 4,460 | 4,330 | 4,435 | 92,700 |
| 2013/05/01 | 4,310 | 4,345 | 4,305 | 4,325 | 77,200 |
| 2013/04/30 | 4,290 | 4,370 | 4,285 | 4,345 | 71,200 |
| 2013/04/26 | 4,300 | 4,350 | 4,260 | 4,265 | 75,900 |
| 2013/04/25 | 4,200 | 4,270 | 4,195 | 4,265 | 90,200 |
| 2013/04/24 | 4,165 | 4,185 | 4,155 | 4,185 | 51,500 |
| 2013/04/23 | 4,050 | 4,100 | 4,040 | 4,100 | 52,000 |
| 2013/04/22 | 4,000 | 4,045 | 4,000 | 4,045 | 38,900 |
| 2013/04/19 | 4,010 | 4,015 | 4,000 | 4,005 | 22,400 |
| 2013/04/18 | 4,020 | 4,035 | 4,005 | 4,005 | 41,300 |
| 2013/04/17 | 4,010 | 4,025 | 4,005 | 4,025 | 39,700 |
| 2013/04/16 | 3,960 | 4,010 | 3,940 | 4,000 | 60,600 |
| 2013/04/15 | 3,990 | 3,995 | 3,970 | 3,970 | 44,200 |
| 2013/04/12 | 3,990 | 4,010 | 3,960 | 3,990 | 50,600 |
| 2013/04/11 | 4,020 | 4,035 | 3,955 | 3,990 | 76,500 |
| 2013/04/10 | 4,010 | 4,035 | 3,985 | 4,015 | 63,000 |
| 2013/04/09 | 4,070 | 4,070 | 3,995 | 4,005 | 60,200 |
| 2013/04/08 | 4,005 | 4,050 | 3,965 | 4,030 | 63,700 |
| 2013/04/05 | 4,045 | 4,120 | 3,950 | 3,975 | 111,400 |
| 2013/04/04 | 3,900 | 3,990 | 3,885 | 3,980 | 71,400 |
| 2013/04/03 | 3,830 | 3,930 | 3,820 | 3,895 | 64,900 |
| 2013/04/02 | 3,800 | 3,985 | 3,690 | 3,840 | 136,600 |
| 2013/04/01 | 4,085 | 4,085 | 3,865 | 3,885 | 103,800 |
| 2013/03/29 | 4,180 | 4,200 | 4,060 | 4,105 | 62,800 |
| 2013/03/28 | 4,050 | 4,225 | 4,050 | 4,180 | 108,300 |
| 2013/03/27 | 3,890 | 4,000 | 3,875 | 4,000 | 64,500 |
| 2013/03/26 | 3,850 | 3,885 | 3,795 | 3,850 | 60,700 |
| 2013/03/25 | 3,880 | 3,885 | 3,795 | 3,815 | 61,700 |
| 2013/03/22 | 3,735 | 3,915 | 3,720 | 3,740 | 74,800 |
| 2013/03/21 | 3,595 | 3,735 | 3,580 | 3,720 | 66,000 |
| 2013/03/19 | 3,480 | 3,560 | 3,470 | 3,555 | 45,300 |
| 2013/03/18 | 3,415 | 3,465 | 3,365 | 3,445 | 37,200 |
| 2013/03/15 | 3,315 | 3,415 | 3,310 | 3,400 | 44,500 |
| 2013/03/14 | 3,250 | 3,295 | 3,250 | 3,280 | 20,200 |
| 2013/03/13 | 3,280 | 3,330 | 3,250 | 3,270 | 36,500 |
| 2013/03/12 | 3,285 | 3,295 | 3,255 | 3,275 | 25,900 |
| 2013/03/11 | 3,305 | 3,310 | 3,270 | 3,285 | 27,500 |
| 2013/03/08 | 3,270 | 3,315 | 3,240 | 3,295 | 60,400 |
| 2013/03/07 | 3,200 | 3,295 | 3,200 | 3,295 | 39,800 |
| 2013/03/06 | 3,150 | 3,200 | 3,140 | 3,185 | 30,500 |
| 2013/03/05 | 3,035 | 3,140 | 3,035 | 3,130 | 37,600 |
| 2013/03/04 | 2,995 | 3,015 | 2,992 | 3,000 | 18,400 |
| 2013/03/01 | 2,975 | 2,998 | 2,974 | 2,986 | 15,400 |
| 2013/02/28 | 2,977 | 2,990 | 2,975 | 2,975 | 20,500 |
| 2013/02/27 | 2,998 | 3,000 | 2,975 | 2,977 | 17,700 |
| 2013/02/26 | 2,980 | 3,005 | 2,970 | 2,998 | 19,300 |
| 2013/02/25 | 2,978 | 2,992 | 2,970 | 2,985 | 19,200 |
| 2013/02/22 | 2,994 | 3,000 | 2,977 | 2,979 | 15,400 |
| 2013/02/21 | 3,000 | 3,010 | 2,994 | 3,000 | 17,000 |
| 2013/02/20 | 2,998 | 3,005 | 2,994 | 3,005 | 16,800 |
| 2013/02/19 | 2,979 | 2,993 | 2,977 | 2,993 | 12,000 |
| 2013/02/18 | 2,940 | 2,978 | 2,938 | 2,976 | 21,100 |
| 2013/02/15 | 2,935 | 2,948 | 2,900 | 2,948 | 26,700 |
| 2013/02/14 | 2,981 | 2,990 | 2,950 | 2,964 | 13,900 |
| 2013/02/13 | 2,991 | 2,995 | 2,980 | 2,987 | 16,900 |
| 2013/02/12 | 2,990 | 3,005 | 2,990 | 2,993 | 18,700 |
| 2013/02/08 | 3,000 | 3,000 | 2,984 | 2,989 | 11,900 |
| 2013/02/07 | 2,999 | 3,015 | 2,998 | 3,000 | 16,500 |
| 2013/02/06 | 2,995 | 3,010 | 2,981 | 2,997 | 17,100 |
| 2013/02/05 | 2,997 | 3,005 | 2,980 | 2,981 | 26,400 |
| 2013/02/04 | 3,005 | 3,015 | 2,993 | 2,994 | 16,700 |
| 2013/02/01 | 2,999 | 3,030 | 2,984 | 2,995 | 26,200 |
| 2013/01/31 | 2,995 | 2,995 | 2,978 | 2,987 | 12,100 |
| 2013/01/30 | 2,965 | 2,985 | 2,951 | 2,982 | 15,600 |
| 2013/01/29 | 2,947 | 2,973 | 2,940 | 2,963 | 16,300 |
| 2013/01/28 | 2,940 | 2,978 | 2,939 | 2,946 | 17,600 |
| 2013/01/25 | 2,921 | 2,964 | 2,915 | 2,934 | 13,200 |
| 2013/01/24 | 2,937 | 2,937 | 2,890 | 2,921 | 20,500 |
| 2013/01/23 | 2,965 | 2,965 | 2,950 | 2,950 | 18,400 |
| 2013/01/22 | 2,995 | 2,995 | 2,951 | 2,957 | 19,600 |
| 2013/01/21 | 2,948 | 2,984 | 2,941 | 2,954 | 25,100 |
| 2013/01/18 | 2,888 | 2,959 | 2,886 | 2,945 | 49,500 |
| 2013/01/17 | 2,844 | 2,885 | 2,840 | 2,879 | 25,800 |
| 2013/01/16 | 2,870 | 2,879 | 2,865 | 2,869 | 15,200 |
| 2013/01/15 | 2,851 | 2,879 | 2,849 | 2,870 | 27,400 |
| 2013/01/11 | 2,896 | 2,899 | 2,883 | 2,895 | 19,600 |
| 2013/01/10 | 2,853 | 2,880 | 2,812 | 2,880 | 26,200 |
| 2013/01/09 | 2,766 | 2,851 | 2,762 | 2,851 | 39,200 |
| 2013/01/08 | 2,753 | 2,772 | 2,751 | 2,766 | 23,900 |
| 2013/01/07 | 2,740 | 2,752 | 2,736 | 2,751 | 21,700 |
| 2013/01/04 | 2,733 | 2,749 | 2,711 | 2,713 | 18,600 |