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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,930 | 5,950 | 5,910 | 5,940 | 25,300 |
| 2015/12/29 | 5,850 | 5,940 | 5,830 | 5,940 | 59,500 |
| 2015/12/28 | 5,820 | 5,860 | 5,750 | 5,860 | 20,700 |
| 2015/12/25 | 5,690 | 5,810 | 5,620 | 5,790 | 58,700 |
| 2015/12/24 | 5,650 | 5,650 | 5,540 | 5,550 | 24,500 |
| 2015/12/22 | 5,620 | 5,650 | 5,590 | 5,650 | 17,600 |
| 2015/12/21 | 5,700 | 5,740 | 5,620 | 5,620 | 29,000 |
| 2015/12/18 | 5,720 | 5,790 | 5,710 | 5,790 | 37,100 |
| 2015/12/17 | 5,630 | 5,750 | 5,620 | 5,730 | 27,200 |
| 2015/12/16 | 5,600 | 5,630 | 5,560 | 5,590 | 17,200 |
| 2015/12/15 | 5,580 | 5,650 | 5,580 | 5,590 | 17,200 |
| 2015/12/14 | 5,580 | 5,590 | 5,530 | 5,580 | 28,700 |
| 2015/12/11 | 5,770 | 5,780 | 5,660 | 5,660 | 38,600 |
| 2015/12/10 | 5,760 | 5,780 | 5,740 | 5,770 | 37,100 |
| 2015/12/09 | 5,810 | 5,820 | 5,770 | 5,790 | 22,300 |
| 2015/12/08 | 5,810 | 5,830 | 5,800 | 5,810 | 17,000 |
| 2015/12/07 | 5,810 | 5,840 | 5,800 | 5,810 | 19,100 |
| 2015/12/04 | 5,800 | 5,840 | 5,760 | 5,810 | 27,600 |
| 2015/12/03 | 5,680 | 5,930 | 5,680 | 5,820 | 154,500 |
| 2015/12/02 | 5,670 | 5,740 | 5,660 | 5,740 | 33,400 |
| 2015/12/01 | 5,650 | 5,760 | 5,650 | 5,680 | 35,100 |
| 2015/11/30 | 5,700 | 5,780 | 5,690 | 5,710 | 38,900 |
| 2015/11/27 | 5,770 | 5,820 | 5,710 | 5,720 | 57,600 |
| 2015/11/26 | 5,850 | 5,860 | 5,810 | 5,850 | 122,400 |
| 2015/11/25 | 5,920 | 5,950 | 5,920 | 5,950 | 88,900 |
| 2015/11/24 | 5,900 | 5,910 | 5,890 | 5,910 | 57,400 |
| 2015/11/20 | 5,890 | 5,900 | 5,880 | 5,900 | 26,200 |
| 2015/11/19 | 5,880 | 5,900 | 5,870 | 5,890 | 63,900 |
| 2015/11/18 | 5,870 | 5,880 | 5,870 | 5,870 | 35,600 |
| 2015/11/17 | 5,880 | 5,880 | 5,870 | 5,870 | 34,800 |
| 2015/11/16 | 5,880 | 5,890 | 5,870 | 5,870 | 26,700 |
| 2015/11/13 | 5,870 | 5,890 | 5,870 | 5,890 | 40,600 |
| 2015/11/12 | 5,880 | 5,890 | 5,870 | 5,880 | 43,900 |
| 2015/11/11 | 5,870 | 5,880 | 5,870 | 5,880 | 35,400 |
| 2015/11/10 | 5,870 | 5,890 | 5,850 | 5,880 | 82,900 |
| 2015/11/09 | 5,840 | 5,870 | 5,840 | 5,870 | 72,000 |
| 2015/11/06 | 5,830 | 5,840 | 5,810 | 5,840 | 54,500 |
| 2015/11/05 | 5,790 | 5,830 | 5,780 | 5,830 | 56,600 |
| 2015/11/04 | 5,870 | 5,870 | 5,780 | 5,800 | 128,700 |
| 2015/11/02 | 5,940 | 5,940 | 5,880 | 5,880 | 258,700 |
| 2015/10/30 | 5,380 | 5,400 | 5,370 | 5,370 | 26,900 |
| 2015/10/29 | 5,370 | 5,390 | 5,360 | 5,370 | 29,800 |
| 2015/10/28 | 5,370 | 5,400 | 5,370 | 5,400 | 24,200 |
| 2015/10/27 | 5,370 | 5,380 | 5,360 | 5,360 | 26,500 |
| 2015/10/26 | 5,390 | 5,390 | 5,360 | 5,380 | 15,300 |
| 2015/10/23 | 5,400 | 5,400 | 5,320 | 5,360 | 26,400 |
| 2015/10/22 | 5,380 | 5,380 | 5,350 | 5,380 | 15,200 |
| 2015/10/21 | 5,340 | 5,390 | 5,340 | 5,390 | 19,700 |
| 2015/10/20 | 5,370 | 5,370 | 5,320 | 5,340 | 17,900 |
| 2015/10/19 | 5,300 | 5,390 | 5,300 | 5,370 | 32,600 |
| 2015/10/16 | 5,320 | 5,350 | 5,300 | 5,300 | 15,200 |
| 2015/10/15 | 5,320 | 5,350 | 5,290 | 5,330 | 18,900 |
| 2015/10/14 | 5,330 | 5,330 | 5,290 | 5,320 | 16,500 |
| 2015/10/13 | 5,280 | 5,340 | 5,280 | 5,340 | 15,600 |
| 2015/10/09 | 5,330 | 5,340 | 5,260 | 5,310 | 36,300 |
| 2015/10/08 | 5,350 | 5,350 | 5,300 | 5,320 | 33,100 |
| 2015/10/07 | 5,380 | 5,380 | 5,330 | 5,350 | 21,400 |
| 2015/10/06 | 5,390 | 5,390 | 5,330 | 5,360 | 33,400 |
| 2015/10/05 | 5,400 | 5,410 | 5,360 | 5,360 | 27,700 |
| 2015/10/02 | 5,460 | 5,460 | 5,330 | 5,380 | 55,400 |
| 2015/10/01 | 5,440 | 5,500 | 5,410 | 5,460 | 39,900 |
| 2015/09/30 | 5,390 | 5,500 | 5,380 | 5,440 | 73,700 |
| 2015/09/29 | 5,330 | 5,370 | 5,320 | 5,330 | 43,600 |
| 2015/09/28 | 5,440 | 5,450 | 5,300 | 5,370 | 105,300 |
| 2015/09/25 | 5,390 | 5,430 | 5,360 | 5,430 | 49,800 |
| 2015/09/24 | 5,300 | 5,400 | 5,300 | 5,330 | 48,400 |
| 2015/09/18 | 5,360 | 5,380 | 5,330 | 5,360 | 27,900 |
| 2015/09/17 | 5,390 | 5,400 | 5,340 | 5,350 | 41,100 |
| 2015/09/16 | 5,380 | 5,390 | 5,360 | 5,390 | 45,700 |
| 2015/09/15 | 5,330 | 5,380 | 5,310 | 5,340 | 41,000 |
| 2015/09/14 | 5,300 | 5,350 | 5,270 | 5,300 | 46,400 |
| 2015/09/11 | 5,200 | 5,330 | 5,200 | 5,300 | 50,800 |
| 2015/09/10 | 5,260 | 5,290 | 5,220 | 5,270 | 30,800 |
| 2015/09/09 | 5,350 | 5,350 | 5,250 | 5,290 | 32,200 |
| 2015/09/08 | 5,320 | 5,360 | 5,260 | 5,270 | 36,400 |
| 2015/09/07 | 5,260 | 5,300 | 5,220 | 5,300 | 27,300 |
| 2015/09/04 | 5,330 | 5,380 | 5,250 | 5,300 | 54,400 |
| 2015/09/03 | 5,250 | 5,350 | 5,250 | 5,300 | 34,600 |
| 2015/09/02 | 5,170 | 5,350 | 5,130 | 5,240 | 38,800 |
| 2015/09/01 | 5,350 | 5,380 | 5,270 | 5,270 | 36,900 |
| 2015/08/31 | 5,310 | 5,350 | 5,280 | 5,350 | 23,600 |
| 2015/08/28 | 5,320 | 5,340 | 5,270 | 5,310 | 45,000 |
| 2015/08/27 | 5,200 | 5,300 | 5,180 | 5,200 | 55,900 |
| 2015/08/26 | 5,040 | 5,200 | 5,040 | 5,140 | 50,800 |
| 2015/08/25 | 4,850 | 5,290 | 4,810 | 5,040 | 91,200 |
| 2015/08/24 | 5,210 | 5,280 | 5,040 | 5,060 | 60,300 |
| 2015/08/21 | 5,310 | 5,380 | 5,280 | 5,350 | 75,000 |
| 2015/08/20 | 5,340 | 5,400 | 5,340 | 5,380 | 45,900 |
| 2015/08/19 | 5,380 | 5,380 | 5,320 | 5,320 | 16,700 |
| 2015/08/18 | 5,390 | 5,400 | 5,380 | 5,400 | 25,400 |
| 2015/08/17 | 5,370 | 5,390 | 5,350 | 5,380 | 22,100 |
| 2015/08/14 | 5,310 | 5,370 | 5,280 | 5,370 | 26,600 |
| 2015/08/13 | 5,340 | 5,350 | 5,230 | 5,270 | 39,300 |
| 2015/08/12 | 5,380 | 5,400 | 5,350 | 5,390 | 29,700 |
| 2015/08/11 | 5,400 | 5,400 | 5,340 | 5,400 | 26,500 |
| 2015/08/10 | 5,390 | 5,400 | 5,390 | 5,400 | 29,600 |
| 2015/08/07 | 5,380 | 5,400 | 5,350 | 5,390 | 31,700 |
| 2015/08/06 | 5,400 | 5,400 | 5,360 | 5,370 | 41,800 |
| 2015/08/05 | 5,370 | 5,400 | 5,330 | 5,400 | 52,700 |
| 2015/08/04 | 5,290 | 5,370 | 5,290 | 5,360 | 56,900 |
| 2015/08/03 | 5,280 | 5,300 | 5,260 | 5,290 | 31,700 |
| 2015/07/31 | 5,250 | 5,270 | 5,220 | 5,260 | 23,300 |
| 2015/07/30 | 5,290 | 5,290 | 5,190 | 5,230 | 25,300 |
| 2015/07/29 | 5,180 | 5,250 | 5,160 | 5,250 | 60,800 |
| 2015/07/28 | 5,070 | 5,160 | 5,050 | 5,140 | 20,800 |
| 2015/07/27 | 5,150 | 5,150 | 5,100 | 5,100 | 15,100 |
| 2015/07/24 | 5,180 | 5,180 | 5,120 | 5,140 | 17,000 |
| 2015/07/23 | 5,180 | 5,190 | 5,140 | 5,160 | 22,800 |
| 2015/07/22 | 5,190 | 5,190 | 5,150 | 5,180 | 23,100 |
| 2015/07/21 | 5,170 | 5,190 | 5,140 | 5,170 | 24,000 |
| 2015/07/17 | 5,160 | 5,170 | 5,130 | 5,160 | 15,000 |
| 2015/07/16 | 5,150 | 5,170 | 5,110 | 5,150 | 27,100 |
| 2015/07/15 | 5,100 | 5,190 | 5,090 | 5,160 | 58,000 |
| 2015/07/14 | 5,100 | 5,110 | 5,060 | 5,090 | 35,600 |
| 2015/07/13 | 4,995 | 5,070 | 4,980 | 5,060 | 21,700 |
| 2015/07/10 | 5,010 | 5,020 | 4,965 | 4,975 | 38,100 |
| 2015/07/09 | 5,000 | 5,000 | 4,810 | 4,970 | 81,000 |
| 2015/07/08 | 5,140 | 5,140 | 5,020 | 5,020 | 63,400 |
| 2015/07/07 | 5,120 | 5,140 | 5,070 | 5,120 | 64,600 |
| 2015/07/06 | 5,110 | 5,150 | 5,100 | 5,140 | 40,700 |
| 2015/07/03 | 5,130 | 5,150 | 5,110 | 5,150 | 36,600 |
| 2015/07/02 | 5,120 | 5,150 | 5,110 | 5,130 | 21,600 |
| 2015/07/01 | 5,060 | 5,120 | 5,050 | 5,090 | 23,700 |
| 2015/06/30 | 5,020 | 5,070 | 5,020 | 5,040 | 26,200 |
| 2015/06/29 | 5,030 | 5,120 | 5,010 | 5,050 | 47,000 |
| 2015/06/26 | 5,130 | 5,150 | 5,120 | 5,140 | 21,300 |
| 2015/06/25 | 5,100 | 5,140 | 5,100 | 5,110 | 34,500 |
| 2015/06/24 | 5,090 | 5,130 | 5,090 | 5,100 | 27,800 |
| 2015/06/23 | 5,040 | 5,090 | 5,030 | 5,090 | 27,800 |
| 2015/06/22 | 5,010 | 5,040 | 5,000 | 5,040 | 15,300 |
| 2015/06/19 | 5,010 | 5,040 | 5,000 | 5,000 | 32,200 |
| 2015/06/18 | 5,010 | 5,020 | 5,000 | 5,000 | 19,600 |
| 2015/06/17 | 5,040 | 5,050 | 5,000 | 5,010 | 39,400 |
| 2015/06/16 | 5,060 | 5,080 | 5,040 | 5,050 | 17,900 |
| 2015/06/15 | 5,020 | 5,060 | 5,020 | 5,060 | 29,500 |
| 2015/06/12 | 5,020 | 5,050 | 5,010 | 5,030 | 45,500 |
| 2015/06/11 | 5,040 | 5,070 | 5,010 | 5,030 | 48,400 |
| 2015/06/10 | 5,120 | 5,130 | 5,040 | 5,050 | 43,000 |
| 2015/06/09 | 5,140 | 5,150 | 5,090 | 5,110 | 43,400 |
| 2015/06/08 | 5,160 | 5,180 | 5,130 | 5,140 | 21,700 |
| 2015/06/05 | 5,170 | 5,170 | 5,130 | 5,140 | 31,200 |
| 2015/06/04 | 5,120 | 5,150 | 5,110 | 5,150 | 32,500 |
| 2015/06/03 | 5,140 | 5,140 | 5,100 | 5,110 | 32,700 |
| 2015/06/02 | 5,170 | 5,180 | 5,120 | 5,120 | 55,700 |
| 2015/06/01 | 5,110 | 5,160 | 5,110 | 5,150 | 44,100 |
| 2015/05/29 | 5,210 | 5,220 | 5,110 | 5,110 | 118,800 |
| 2015/05/28 | 5,270 | 5,280 | 5,210 | 5,230 | 87,600 |
| 2015/05/27 | 5,260 | 5,300 | 5,250 | 5,260 | 250,000 |
| 2015/05/26 | 5,390 | 5,410 | 5,380 | 5,390 | 271,200 |
| 2015/05/25 | 5,400 | 5,410 | 5,390 | 5,400 | 103,800 |
| 2015/05/22 | 5,400 | 5,410 | 5,390 | 5,400 | 47,400 |
| 2015/05/21 | 5,410 | 5,410 | 5,390 | 5,400 | 51,300 |
| 2015/05/20 | 5,410 | 5,420 | 5,400 | 5,420 | 65,900 |
| 2015/05/19 | 5,410 | 5,420 | 5,400 | 5,410 | 37,900 |
| 2015/05/18 | 5,400 | 5,420 | 5,390 | 5,400 | 36,800 |
| 2015/05/15 | 5,370 | 5,420 | 5,370 | 5,390 | 49,900 |
| 2015/05/14 | 5,450 | 5,450 | 5,370 | 5,370 | 67,300 |
| 2015/05/13 | 5,430 | 5,450 | 5,420 | 5,450 | 26,400 |
| 2015/05/12 | 5,420 | 5,440 | 5,400 | 5,430 | 46,200 |
| 2015/05/11 | 5,350 | 5,420 | 5,350 | 5,420 | 57,500 |
| 2015/05/08 | 5,310 | 5,380 | 5,300 | 5,350 | 57,400 |
| 2015/05/07 | 5,330 | 5,360 | 5,310 | 5,310 | 43,200 |
| 2015/05/01 | 5,360 | 5,380 | 5,330 | 5,340 | 59,900 |
| 2015/04/30 | 5,400 | 5,430 | 5,360 | 5,390 | 73,800 |
| 2015/04/28 | 5,400 | 5,450 | 5,390 | 5,420 | 51,800 |
| 2015/04/27 | 5,380 | 5,400 | 5,350 | 5,400 | 34,900 |
| 2015/04/24 | 5,380 | 5,380 | 5,320 | 5,370 | 39,400 |
| 2015/04/23 | 5,300 | 5,360 | 5,300 | 5,300 | 60,200 |
| 2015/04/22 | 5,260 | 5,290 | 5,250 | 5,290 | 36,300 |
| 2015/04/21 | 5,260 | 5,260 | 5,210 | 5,240 | 50,800 |
| 2015/04/20 | 5,250 | 5,280 | 5,230 | 5,260 | 44,500 |
| 2015/04/17 | 5,280 | 5,300 | 5,250 | 5,270 | 42,500 |
| 2015/04/16 | 5,340 | 5,350 | 5,260 | 5,310 | 64,500 |
| 2015/04/15 | 5,390 | 5,400 | 5,330 | 5,340 | 50,900 |
| 2015/04/14 | 5,390 | 5,410 | 5,370 | 5,390 | 38,800 |
| 2015/04/13 | 5,430 | 5,430 | 5,370 | 5,390 | 36,600 |
| 2015/04/10 | 5,420 | 5,420 | 5,350 | 5,370 | 68,500 |
| 2015/04/09 | 5,450 | 5,460 | 5,410 | 5,420 | 59,500 |
| 2015/04/08 | 5,530 | 5,580 | 5,440 | 5,480 | 90,400 |
| 2015/04/07 | 5,490 | 5,580 | 5,450 | 5,530 | 83,200 |
| 2015/04/06 | 5,450 | 5,460 | 5,400 | 5,430 | 44,600 |
| 2015/04/03 | 5,340 | 5,400 | 5,320 | 5,390 | 36,600 |
| 2015/04/02 | 5,200 | 5,340 | 5,200 | 5,290 | 51,600 |
| 2015/04/01 | 5,330 | 5,340 | 5,160 | 5,230 | 109,800 |
| 2015/03/31 | 5,350 | 5,430 | 5,330 | 5,340 | 73,600 |
| 2015/03/30 | 5,450 | 5,480 | 5,260 | 5,320 | 118,100 |
| 2015/03/27 | 5,430 | 5,530 | 5,250 | 5,420 | 125,000 |
| 2015/03/26 | 5,600 | 5,650 | 5,500 | 5,540 | 74,600 |
| 2015/03/25 | 5,580 | 5,730 | 5,580 | 5,700 | 69,100 |
| 2015/03/24 | 5,750 | 5,750 | 5,530 | 5,590 | 82,200 |
| 2015/03/23 | 5,640 | 5,790 | 5,640 | 5,750 | 86,400 |
| 2015/03/20 | 5,500 | 5,600 | 5,500 | 5,600 | 54,200 |
| 2015/03/19 | 5,500 | 5,530 | 5,480 | 5,500 | 32,700 |
| 2015/03/18 | 5,450 | 5,500 | 5,440 | 5,500 | 38,900 |
| 2015/03/17 | 5,440 | 5,450 | 5,420 | 5,430 | 32,500 |
| 2015/03/16 | 5,390 | 5,430 | 5,380 | 5,420 | 27,400 |
| 2015/03/13 | 5,350 | 5,390 | 5,310 | 5,390 | 50,800 |
| 2015/03/12 | 5,340 | 5,350 | 5,320 | 5,340 | 26,400 |
| 2015/03/11 | 5,280 | 5,350 | 5,260 | 5,330 | 25,500 |
| 2015/03/10 | 5,300 | 5,340 | 5,290 | 5,330 | 35,200 |
| 2015/03/09 | 5,220 | 5,290 | 5,210 | 5,290 | 29,600 |
| 2015/03/06 | 5,260 | 5,270 | 5,240 | 5,240 | 20,600 |
| 2015/03/05 | 5,240 | 5,280 | 5,220 | 5,250 | 18,200 |
| 2015/03/04 | 5,260 | 5,270 | 5,210 | 5,250 | 20,800 |
| 2015/03/03 | 5,270 | 5,290 | 5,250 | 5,260 | 17,500 |
| 2015/03/02 | 5,240 | 5,290 | 5,230 | 5,260 | 22,100 |
| 2015/02/27 | 5,290 | 5,290 | 5,190 | 5,220 | 39,400 |
| 2015/02/26 | 5,280 | 5,320 | 5,250 | 5,280 | 38,600 |
| 2015/02/25 | 5,260 | 5,290 | 5,240 | 5,250 | 41,300 |
| 2015/02/24 | 5,170 | 5,270 | 5,170 | 5,240 | 65,400 |
| 2015/02/23 | 5,130 | 5,150 | 5,100 | 5,140 | 32,800 |
| 2015/02/20 | 5,120 | 5,140 | 5,070 | 5,120 | 32,100 |
| 2015/02/19 | 5,080 | 5,120 | 5,050 | 5,110 | 43,800 |
| 2015/02/18 | 5,000 | 5,070 | 4,995 | 5,060 | 49,500 |
| 2015/02/17 | 4,980 | 4,995 | 4,950 | 4,975 | 29,500 |
| 2015/02/16 | 4,970 | 4,970 | 4,925 | 4,945 | 26,600 |
| 2015/02/13 | 4,950 | 4,950 | 4,905 | 4,930 | 33,000 |
| 2015/02/12 | 4,965 | 4,995 | 4,965 | 4,975 | 43,500 |
| 2015/02/10 | 4,890 | 4,930 | 4,870 | 4,930 | 39,100 |
| 2015/02/09 | 4,865 | 4,890 | 4,850 | 4,880 | 22,500 |
| 2015/02/06 | 4,890 | 4,895 | 4,850 | 4,850 | 26,300 |
| 2015/02/05 | 4,850 | 4,890 | 4,850 | 4,885 | 28,700 |
| 2015/02/04 | 4,880 | 4,920 | 4,845 | 4,870 | 31,100 |
| 2015/02/03 | 4,935 | 4,940 | 4,830 | 4,860 | 66,600 |
| 2015/02/02 | 4,900 | 4,940 | 4,870 | 4,935 | 43,900 |
| 2015/01/30 | 4,940 | 4,960 | 4,880 | 4,890 | 48,900 |
| 2015/01/29 | 4,910 | 4,965 | 4,895 | 4,895 | 91,800 |
| 2015/01/28 | 4,905 | 4,940 | 4,895 | 4,905 | 30,900 |
| 2015/01/27 | 4,885 | 4,940 | 4,830 | 4,905 | 56,800 |
| 2015/01/26 | 4,840 | 4,850 | 4,805 | 4,820 | 35,600 |
| 2015/01/23 | 4,755 | 4,830 | 4,735 | 4,820 | 64,000 |
| 2015/01/22 | 4,880 | 4,895 | 4,730 | 4,735 | 122,000 |
| 2015/01/21 | 4,960 | 4,970 | 4,865 | 4,875 | 106,800 |
| 2015/01/20 | 5,010 | 5,010 | 4,960 | 4,990 | 43,800 |
| 2015/01/19 | 5,050 | 5,050 | 4,950 | 5,010 | 59,000 |
| 2015/01/16 | 5,050 | 5,080 | 5,000 | 5,060 | 53,800 |
| 2015/01/15 | 5,050 | 5,110 | 5,040 | 5,080 | 21,100 |
| 2015/01/14 | 5,060 | 5,120 | 5,030 | 5,040 | 27,500 |
| 2015/01/13 | 5,170 | 5,180 | 5,010 | 5,070 | 62,800 |
| 2015/01/09 | 5,100 | 5,170 | 5,100 | 5,170 | 31,700 |
| 2015/01/08 | 5,030 | 5,100 | 5,020 | 5,090 | 20,200 |
| 2015/01/07 | 5,010 | 5,040 | 5,000 | 5,020 | 18,800 |
| 2015/01/06 | 5,010 | 5,040 | 4,995 | 5,010 | 39,000 |
| 2015/01/05 | 5,080 | 5,090 | 5,010 | 5,060 | 33,400 |