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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,200 | 5,200 | 5,080 | 5,100 | 31,800 |
| 2014/12/29 | 5,200 | 5,200 | 5,160 | 5,190 | 22,200 |
| 2014/12/26 | 5,150 | 5,180 | 5,110 | 5,150 | 30,200 |
| 2014/12/25 | 5,050 | 5,250 | 5,050 | 5,090 | 106,000 |
| 2014/12/24 | 5,050 | 5,050 | 5,000 | 5,010 | 40,000 |
| 2014/12/22 | 5,050 | 5,050 | 5,010 | 5,030 | 23,400 |
| 2014/12/19 | 5,070 | 5,070 | 5,000 | 5,020 | 30,200 |
| 2014/12/18 | 5,040 | 5,090 | 4,995 | 5,010 | 31,800 |
| 2014/12/17 | 5,140 | 5,150 | 4,995 | 4,995 | 86,300 |
| 2014/12/16 | 5,220 | 5,220 | 5,170 | 5,170 | 36,200 |
| 2014/12/15 | 5,180 | 5,260 | 5,170 | 5,230 | 33,700 |
| 2014/12/12 | 5,150 | 5,250 | 5,150 | 5,200 | 32,600 |
| 2014/12/11 | 5,190 | 5,200 | 5,140 | 5,180 | 32,300 |
| 2014/12/10 | 5,210 | 5,240 | 5,200 | 5,210 | 25,300 |
| 2014/12/09 | 5,200 | 5,250 | 5,200 | 5,240 | 26,700 |
| 2014/12/08 | 5,270 | 5,270 | 5,200 | 5,240 | 46,300 |
| 2014/12/05 | 5,240 | 5,270 | 5,210 | 5,270 | 28,500 |
| 2014/12/04 | 5,220 | 5,260 | 5,210 | 5,230 | 40,000 |
| 2014/12/03 | 5,280 | 5,290 | 5,230 | 5,240 | 39,300 |
| 2014/12/02 | 5,260 | 5,290 | 5,260 | 5,280 | 24,900 |
| 2014/12/01 | 5,250 | 5,290 | 5,250 | 5,260 | 41,200 |
| 2014/11/28 | 5,210 | 5,270 | 5,210 | 5,270 | 47,200 |
| 2014/11/27 | 5,280 | 5,300 | 5,200 | 5,250 | 63,500 |
| 2014/11/26 | 5,340 | 5,350 | 5,230 | 5,260 | 220,300 |
| 2014/11/25 | 5,500 | 5,510 | 5,410 | 5,440 | 262,100 |
| 2014/11/21 | 5,440 | 5,440 | 5,360 | 5,430 | 110,500 |
| 2014/11/20 | 5,540 | 5,580 | 5,480 | 5,500 | 75,200 |
| 2014/11/19 | 5,430 | 5,500 | 5,430 | 5,460 | 64,200 |
| 2014/11/18 | 5,340 | 5,440 | 5,330 | 5,420 | 44,700 |
| 2014/11/17 | 5,370 | 5,390 | 5,330 | 5,350 | 37,500 |
| 2014/11/14 | 5,370 | 5,370 | 5,320 | 5,360 | 33,400 |
| 2014/11/13 | 5,350 | 5,370 | 5,310 | 5,350 | 36,400 |
| 2014/11/12 | 5,400 | 5,440 | 5,350 | 5,360 | 58,000 |
| 2014/11/11 | 5,270 | 5,390 | 5,260 | 5,390 | 100,700 |
| 2014/11/10 | 5,240 | 5,260 | 5,230 | 5,250 | 33,500 |
| 2014/11/07 | 5,070 | 5,240 | 5,070 | 5,220 | 103,400 |
| 2014/11/06 | 5,190 | 5,190 | 5,070 | 5,080 | 95,000 |
| 2014/11/05 | 5,200 | 5,220 | 5,160 | 5,200 | 57,400 |
| 2014/11/04 | 5,270 | 5,280 | 5,220 | 5,220 | 60,100 |
| 2014/10/31 | 5,200 | 5,240 | 5,190 | 5,220 | 53,000 |
| 2014/10/30 | 5,200 | 5,240 | 5,160 | 5,180 | 44,700 |
| 2014/10/29 | 5,200 | 5,250 | 5,180 | 5,210 | 34,100 |
| 2014/10/28 | 5,200 | 5,210 | 5,160 | 5,170 | 24,500 |
| 2014/10/27 | 5,160 | 5,210 | 5,160 | 5,170 | 23,300 |
| 2014/10/24 | 5,230 | 5,250 | 5,110 | 5,140 | 31,000 |
| 2014/10/23 | 5,210 | 5,210 | 5,150 | 5,160 | 17,900 |
| 2014/10/22 | 5,180 | 5,230 | 5,180 | 5,220 | 30,000 |
| 2014/10/21 | 5,160 | 5,190 | 5,100 | 5,110 | 25,900 |
| 2014/10/20 | 5,060 | 5,120 | 5,030 | 5,120 | 31,800 |
| 2014/10/17 | 5,000 | 5,050 | 4,955 | 4,960 | 42,700 |
| 2014/10/16 | 5,000 | 5,090 | 4,980 | 4,990 | 48,100 |
| 2014/10/15 | 5,070 | 5,140 | 5,000 | 5,120 | 46,600 |
| 2014/10/14 | 4,960 | 5,130 | 4,950 | 4,995 | 45,300 |
| 2014/10/10 | 5,020 | 5,040 | 4,980 | 5,030 | 42,000 |
| 2014/10/09 | 5,180 | 5,200 | 5,100 | 5,110 | 35,300 |
| 2014/10/08 | 5,210 | 5,250 | 5,150 | 5,200 | 37,000 |
| 2014/10/07 | 5,330 | 5,370 | 5,220 | 5,240 | 38,500 |
| 2014/10/06 | 5,260 | 5,370 | 5,250 | 5,300 | 39,700 |
| 2014/10/03 | 5,120 | 5,230 | 5,100 | 5,200 | 27,600 |
| 2014/10/02 | 5,190 | 5,220 | 5,100 | 5,160 | 47,700 |
| 2014/10/01 | 5,310 | 5,340 | 5,230 | 5,230 | 55,400 |
| 2014/09/30 | 5,270 | 5,540 | 5,230 | 5,320 | 146,600 |
| 2014/09/29 | 5,170 | 5,250 | 5,100 | 5,230 | 80,900 |
| 2014/09/26 | 4,980 | 5,080 | 4,960 | 5,040 | 31,900 |
| 2014/09/25 | 4,960 | 5,000 | 4,950 | 4,990 | 44,100 |
| 2014/09/24 | 5,100 | 5,100 | 4,980 | 4,990 | 57,500 |
| 2014/09/22 | 5,010 | 5,140 | 4,995 | 5,110 | 57,500 |
| 2014/09/19 | 4,910 | 5,020 | 4,910 | 4,935 | 80,800 |
| 2014/09/18 | 4,800 | 4,900 | 4,800 | 4,890 | 58,900 |
| 2014/09/17 | 4,790 | 4,815 | 4,755 | 4,785 | 23,100 |
| 2014/09/16 | 4,750 | 4,820 | 4,735 | 4,765 | 49,600 |
| 2014/09/12 | 4,715 | 4,730 | 4,705 | 4,720 | 25,600 |
| 2014/09/11 | 4,755 | 4,755 | 4,705 | 4,710 | 15,600 |
| 2014/09/10 | 4,715 | 4,755 | 4,705 | 4,750 | 14,100 |
| 2014/09/09 | 4,760 | 4,760 | 4,710 | 4,710 | 18,100 |
| 2014/09/08 | 4,755 | 4,765 | 4,720 | 4,730 | 21,000 |
| 2014/09/05 | 4,760 | 4,770 | 4,730 | 4,755 | 15,100 |
| 2014/09/04 | 4,745 | 4,755 | 4,735 | 4,745 | 9,500 |
| 2014/09/03 | 4,765 | 4,775 | 4,730 | 4,750 | 12,700 |
| 2014/09/02 | 4,705 | 4,755 | 4,665 | 4,740 | 24,600 |
| 2014/09/01 | 4,780 | 4,790 | 4,725 | 4,730 | 15,600 |
| 2014/08/29 | 4,730 | 4,795 | 4,715 | 4,775 | 31,200 |
| 2014/08/28 | 4,825 | 4,825 | 4,725 | 4,735 | 32,100 |
| 2014/08/27 | 4,815 | 4,835 | 4,800 | 4,825 | 19,500 |
| 2014/08/26 | 4,840 | 4,840 | 4,805 | 4,815 | 31,900 |
| 2014/08/25 | 4,805 | 4,835 | 4,800 | 4,805 | 26,000 |
| 2014/08/22 | 4,740 | 4,810 | 4,740 | 4,800 | 54,000 |
| 2014/08/21 | 4,685 | 4,740 | 4,680 | 4,735 | 44,100 |
| 2014/08/20 | 4,610 | 4,675 | 4,600 | 4,665 | 47,900 |
| 2014/08/19 | 4,595 | 4,610 | 4,575 | 4,610 | 23,800 |
| 2014/08/18 | 4,595 | 4,600 | 4,565 | 4,580 | 13,100 |
| 2014/08/15 | 4,595 | 4,600 | 4,570 | 4,580 | 25,000 |
| 2014/08/14 | 4,550 | 4,590 | 4,550 | 4,580 | 34,900 |
| 2014/08/13 | 4,530 | 4,545 | 4,520 | 4,545 | 15,800 |
| 2014/08/12 | 4,500 | 4,535 | 4,490 | 4,520 | 23,700 |
| 2014/08/11 | 4,500 | 4,515 | 4,475 | 4,500 | 10,700 |
| 2014/08/08 | 4,495 | 4,510 | 4,435 | 4,480 | 30,800 |
| 2014/08/07 | 4,455 | 4,515 | 4,455 | 4,515 | 23,300 |
| 2014/08/06 | 4,475 | 4,510 | 4,455 | 4,465 | 22,700 |
| 2014/08/05 | 4,505 | 4,535 | 4,495 | 4,505 | 23,600 |
| 2014/08/04 | 4,495 | 4,500 | 4,470 | 4,480 | 9,900 |
| 2014/08/01 | 4,470 | 4,515 | 4,460 | 4,495 | 21,300 |
| 2014/07/31 | 4,525 | 4,545 | 4,500 | 4,500 | 30,300 |
| 2014/07/30 | 4,515 | 4,525 | 4,490 | 4,525 | 26,500 |
| 2014/07/29 | 4,485 | 4,515 | 4,485 | 4,505 | 16,600 |
| 2014/07/28 | 4,495 | 4,520 | 4,490 | 4,500 | 13,800 |
| 2014/07/25 | 4,470 | 4,515 | 4,450 | 4,500 | 22,800 |
| 2014/07/24 | 4,495 | 4,505 | 4,460 | 4,480 | 30,500 |
| 2014/07/23 | 4,545 | 4,545 | 4,490 | 4,495 | 26,700 |
| 2014/07/22 | 4,480 | 4,540 | 4,480 | 4,525 | 36,100 |
| 2014/07/18 | 4,440 | 4,495 | 4,435 | 4,480 | 24,400 |
| 2014/07/17 | 4,510 | 4,525 | 4,475 | 4,495 | 24,500 |
| 2014/07/16 | 4,460 | 4,525 | 4,450 | 4,510 | 63,700 |
| 2014/07/15 | 4,400 | 4,480 | 4,400 | 4,480 | 70,500 |
| 2014/07/14 | 4,370 | 4,425 | 4,360 | 4,390 | 31,900 |
| 2014/07/11 | 4,345 | 4,380 | 4,295 | 4,375 | 54,200 |
| 2014/07/10 | 4,395 | 4,405 | 4,370 | 4,370 | 21,000 |
| 2014/07/09 | 4,355 | 4,445 | 4,350 | 4,375 | 59,600 |
| 2014/07/08 | 4,350 | 4,435 | 4,320 | 4,355 | 93,100 |
| 2014/07/07 | 4,320 | 4,345 | 4,290 | 4,305 | 28,900 |
| 2014/07/04 | 4,295 | 4,310 | 4,255 | 4,300 | 24,600 |
| 2014/07/03 | 4,295 | 4,310 | 4,295 | 4,295 | 15,700 |
| 2014/07/02 | 4,295 | 4,315 | 4,275 | 4,295 | 28,400 |
| 2014/07/01 | 4,255 | 4,295 | 4,240 | 4,295 | 40,400 |
| 2014/06/30 | 4,200 | 4,250 | 4,200 | 4,240 | 28,300 |
| 2014/06/27 | 4,245 | 4,260 | 4,100 | 4,190 | 38,100 |
| 2014/06/26 | 4,285 | 4,295 | 4,245 | 4,255 | 35,100 |
| 2014/06/25 | 4,210 | 4,280 | 4,205 | 4,260 | 59,700 |
| 2014/06/24 | 4,135 | 4,205 | 4,130 | 4,200 | 111,600 |
| 2014/06/23 | 4,100 | 4,120 | 4,095 | 4,100 | 17,900 |
| 2014/06/20 | 4,125 | 4,125 | 4,105 | 4,105 | 25,400 |
| 2014/06/19 | 4,095 | 4,120 | 4,085 | 4,120 | 49,200 |
| 2014/06/18 | 4,065 | 4,100 | 4,065 | 4,095 | 30,500 |
| 2014/06/17 | 4,050 | 4,085 | 4,045 | 4,085 | 28,800 |
| 2014/06/16 | 4,085 | 4,085 | 4,040 | 4,055 | 18,800 |
| 2014/06/13 | 4,050 | 4,075 | 4,020 | 4,070 | 38,900 |
| 2014/06/12 | 4,060 | 4,070 | 4,050 | 4,070 | 19,500 |
| 2014/06/11 | 4,060 | 4,070 | 4,050 | 4,070 | 23,400 |
| 2014/06/10 | 4,070 | 4,080 | 4,060 | 4,065 | 28,500 |
| 2014/06/09 | 4,090 | 4,095 | 4,070 | 4,070 | 18,700 |
| 2014/06/06 | 4,090 | 4,095 | 4,065 | 4,090 | 30,100 |
| 2014/06/05 | 4,110 | 4,110 | 4,065 | 4,080 | 29,900 |
| 2014/06/04 | 4,075 | 4,105 | 4,075 | 4,095 | 39,900 |
| 2014/06/03 | 4,030 | 4,100 | 4,030 | 4,095 | 95,900 |
| 2014/06/02 | 3,995 | 4,030 | 3,965 | 4,025 | 80,400 |
| 2014/05/30 | 3,955 | 4,000 | 3,950 | 3,960 | 69,800 |
| 2014/05/29 | 3,995 | 3,995 | 3,905 | 3,965 | 118,400 |
| 2014/05/28 | 4,050 | 4,055 | 4,005 | 4,010 | 237,200 |
| 2014/05/27 | 4,100 | 4,115 | 4,090 | 4,095 | 270,200 |
| 2014/05/26 | 4,065 | 4,115 | 4,055 | 4,115 | 142,500 |
| 2014/05/23 | 4,060 | 4,065 | 4,040 | 4,060 | 53,400 |
| 2014/05/22 | 4,055 | 4,065 | 4,040 | 4,060 | 56,700 |
| 2014/05/21 | 4,030 | 4,065 | 4,020 | 4,055 | 45,700 |
| 2014/05/20 | 4,030 | 4,065 | 4,030 | 4,030 | 58,800 |
| 2014/05/19 | 4,075 | 4,080 | 4,040 | 4,045 | 44,500 |
| 2014/05/16 | 4,110 | 4,115 | 4,080 | 4,085 | 59,400 |
| 2014/05/15 | 4,140 | 4,140 | 4,115 | 4,125 | 42,400 |
| 2014/05/14 | 4,155 | 4,155 | 4,130 | 4,140 | 35,000 |
| 2014/05/13 | 4,165 | 4,170 | 4,145 | 4,155 | 32,000 |
| 2014/05/12 | 4,145 | 4,160 | 4,140 | 4,140 | 21,600 |
| 2014/05/09 | 4,140 | 4,160 | 4,135 | 4,140 | 25,900 |
| 2014/05/08 | 4,125 | 4,160 | 4,125 | 4,140 | 27,500 |
| 2014/05/07 | 4,160 | 4,165 | 4,115 | 4,130 | 58,500 |
| 2014/05/02 | 4,165 | 4,190 | 4,155 | 4,185 | 21,900 |
| 2014/05/01 | 4,130 | 4,180 | 4,130 | 4,175 | 43,800 |
| 2014/04/30 | 4,185 | 4,190 | 4,130 | 4,130 | 64,900 |
| 2014/04/28 | 4,215 | 4,220 | 4,180 | 4,190 | 42,500 |
| 2014/04/25 | 4,220 | 4,230 | 4,200 | 4,215 | 31,300 |
| 2014/04/24 | 4,235 | 4,240 | 4,210 | 4,220 | 29,800 |
| 2014/04/23 | 4,215 | 4,245 | 4,120 | 4,235 | 81,400 |
| 2014/04/22 | 4,270 | 4,290 | 4,200 | 4,225 | 46,300 |
| 2014/04/21 | 4,290 | 4,320 | 4,270 | 4,270 | 32,700 |
| 2014/04/18 | 4,325 | 4,335 | 4,270 | 4,275 | 40,800 |
| 2014/04/17 | 4,305 | 4,335 | 4,305 | 4,320 | 34,500 |
| 2014/04/16 | 4,270 | 4,305 | 4,245 | 4,305 | 39,700 |
| 2014/04/15 | 4,300 | 4,315 | 4,215 | 4,220 | 39,000 |
| 2014/04/14 | 4,205 | 4,290 | 4,200 | 4,235 | 34,800 |
| 2014/04/11 | 4,200 | 4,280 | 4,150 | 4,250 | 54,700 |
| 2014/04/10 | 4,310 | 4,375 | 4,235 | 4,260 | 72,600 |
| 2014/04/09 | 4,390 | 4,395 | 4,280 | 4,285 | 79,000 |
| 2014/04/08 | 4,425 | 4,445 | 4,415 | 4,425 | 40,300 |
| 2014/04/07 | 4,455 | 4,500 | 4,450 | 4,460 | 38,600 |
| 2014/04/04 | 4,470 | 4,530 | 4,470 | 4,500 | 74,700 |
| 2014/04/03 | 4,365 | 4,480 | 4,330 | 4,470 | 88,800 |
| 2014/04/02 | 4,395 | 4,500 | 4,360 | 4,365 | 135,500 |
| 2014/04/01 | 4,255 | 4,400 | 4,250 | 4,395 | 123,600 |
| 2014/03/31 | 4,230 | 4,275 | 4,185 | 4,255 | 71,500 |
| 2014/03/28 | 4,180 | 4,300 | 4,155 | 4,230 | 105,700 |
| 2014/03/27 | 4,110 | 4,180 | 4,085 | 4,150 | 78,700 |
| 2014/03/26 | 4,090 | 4,135 | 4,080 | 4,110 | 82,600 |
| 2014/03/25 | 4,050 | 4,100 | 4,040 | 4,075 | 51,500 |
| 2014/03/24 | 3,995 | 4,075 | 3,960 | 4,060 | 96,100 |
| 2014/03/20 | 3,890 | 3,920 | 3,830 | 3,890 | 43,600 |
| 2014/03/19 | 3,890 | 3,890 | 3,850 | 3,865 | 13,200 |
| 2014/03/18 | 3,820 | 3,895 | 3,815 | 3,845 | 27,200 |
| 2014/03/17 | 3,885 | 3,890 | 3,750 | 3,765 | 37,500 |
| 2014/03/14 | 3,965 | 3,985 | 3,875 | 3,880 | 56,500 |
| 2014/03/13 | 3,995 | 4,025 | 3,975 | 4,010 | 45,600 |
| 2014/03/12 | 3,980 | 3,990 | 3,960 | 3,990 | 24,500 |
| 2014/03/11 | 3,970 | 3,990 | 3,955 | 3,985 | 23,600 |
| 2014/03/10 | 3,970 | 3,975 | 3,935 | 3,945 | 16,000 |
| 2014/03/07 | 3,910 | 3,975 | 3,890 | 3,970 | 46,800 |
| 2014/03/06 | 3,890 | 3,905 | 3,880 | 3,905 | 15,700 |
| 2014/03/05 | 3,875 | 3,890 | 3,860 | 3,880 | 12,100 |
| 2014/03/04 | 3,810 | 3,875 | 3,800 | 3,875 | 20,500 |
| 2014/03/03 | 3,815 | 3,820 | 3,775 | 3,810 | 13,200 |
| 2014/02/28 | 3,845 | 3,855 | 3,790 | 3,815 | 33,000 |
| 2014/02/27 | 3,855 | 3,875 | 3,840 | 3,840 | 22,200 |
| 2014/02/26 | 3,850 | 3,880 | 3,850 | 3,860 | 20,700 |
| 2014/02/25 | 3,870 | 3,915 | 3,870 | 3,910 | 53,300 |
| 2014/02/24 | 3,790 | 3,830 | 3,775 | 3,820 | 23,400 |
| 2014/02/21 | 3,765 | 3,785 | 3,740 | 3,785 | 18,200 |
| 2014/02/20 | 3,780 | 3,785 | 3,680 | 3,700 | 23,500 |
| 2014/02/19 | 3,745 | 3,830 | 3,725 | 3,780 | 42,100 |
| 2014/02/18 | 3,650 | 3,745 | 3,650 | 3,740 | 36,100 |
| 2014/02/17 | 3,680 | 3,680 | 3,630 | 3,645 | 14,000 |
| 2014/02/14 | 3,695 | 3,695 | 3,620 | 3,645 | 18,600 |
| 2014/02/13 | 3,730 | 3,730 | 3,680 | 3,685 | 13,500 |
| 2014/02/12 | 3,725 | 3,740 | 3,705 | 3,730 | 16,700 |
| 2014/02/10 | 3,725 | 3,740 | 3,665 | 3,695 | 25,900 |
| 2014/02/07 | 3,620 | 3,640 | 3,580 | 3,605 | 22,100 |
| 2014/02/06 | 3,575 | 3,590 | 3,535 | 3,550 | 24,300 |
| 2014/02/05 | 3,545 | 3,565 | 3,500 | 3,515 | 37,600 |
| 2014/02/04 | 3,600 | 3,620 | 3,500 | 3,505 | 63,900 |
| 2014/02/03 | 3,700 | 3,715 | 3,650 | 3,650 | 29,500 |
| 2014/01/31 | 3,755 | 3,765 | 3,695 | 3,720 | 34,600 |
| 2014/01/30 | 3,755 | 3,770 | 3,715 | 3,730 | 26,000 |
| 2014/01/29 | 3,765 | 3,785 | 3,735 | 3,780 | 21,900 |
| 2014/01/28 | 3,740 | 3,785 | 3,700 | 3,700 | 43,300 |
| 2014/01/27 | 3,775 | 3,810 | 3,735 | 3,735 | 65,800 |
| 2014/01/24 | 3,900 | 3,915 | 3,790 | 3,845 | 84,400 |
| 2014/01/23 | 3,950 | 3,955 | 3,920 | 3,925 | 27,800 |
| 2014/01/22 | 3,945 | 3,950 | 3,920 | 3,950 | 41,600 |
| 2014/01/21 | 3,925 | 3,940 | 3,910 | 3,925 | 29,100 |
| 2014/01/20 | 3,885 | 3,935 | 3,885 | 3,920 | 25,400 |
| 2014/01/17 | 3,870 | 3,895 | 3,840 | 3,880 | 30,200 |
| 2014/01/16 | 3,870 | 3,880 | 3,840 | 3,850 | 29,400 |
| 2014/01/15 | 3,870 | 3,875 | 3,845 | 3,875 | 28,500 |
| 2014/01/14 | 3,795 | 3,875 | 3,770 | 3,825 | 53,500 |
| 2014/01/10 | 3,850 | 3,850 | 3,735 | 3,795 | 69,600 |
| 2014/01/09 | 3,850 | 3,870 | 3,830 | 3,855 | 24,700 |
| 2014/01/08 | 3,810 | 3,835 | 3,800 | 3,830 | 21,600 |
| 2014/01/07 | 3,865 | 3,865 | 3,790 | 3,800 | 45,300 |
| 2014/01/06 | 3,895 | 3,895 | 3,850 | 3,880 | 38,000 |