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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,515 | 4,545 | 4,490 | 4,540 | 28,000 |
| 2017/12/28 | 4,520 | 4,520 | 4,485 | 4,495 | 41,300 |
| 2017/12/27 | 4,525 | 4,525 | 4,480 | 4,510 | 60,200 |
| 2017/12/26 | 4,585 | 4,620 | 4,535 | 4,560 | 50,900 |
| 2017/12/25 | 4,550 | 4,565 | 4,540 | 4,550 | 32,200 |
| 2017/12/22 | 4,545 | 4,570 | 4,525 | 4,560 | 39,900 |
| 2017/12/21 | 4,580 | 4,580 | 4,530 | 4,540 | 29,200 |
| 2017/12/20 | 4,560 | 4,560 | 4,515 | 4,515 | 21,500 |
| 2017/12/19 | 4,575 | 4,590 | 4,550 | 4,550 | 34,600 |
| 2017/12/18 | 4,550 | 4,585 | 4,525 | 4,540 | 48,200 |
| 2017/12/15 | 4,500 | 4,515 | 4,465 | 4,500 | 48,200 |
| 2017/12/14 | 4,450 | 4,490 | 4,450 | 4,485 | 34,900 |
| 2017/12/13 | 4,470 | 4,470 | 4,445 | 4,450 | 26,500 |
| 2017/12/12 | 4,500 | 4,505 | 4,440 | 4,455 | 42,700 |
| 2017/12/11 | 4,470 | 4,485 | 4,435 | 4,485 | 43,400 |
| 2017/12/08 | 4,365 | 4,445 | 4,365 | 4,445 | 41,000 |
| 2017/12/07 | 4,410 | 4,435 | 4,400 | 4,415 | 24,700 |
| 2017/12/06 | 4,425 | 4,435 | 4,370 | 4,375 | 37,100 |
| 2017/12/05 | 4,405 | 4,420 | 4,365 | 4,415 | 33,100 |
| 2017/12/04 | 4,425 | 4,485 | 4,400 | 4,405 | 66,500 |
| 2017/12/01 | 4,410 | 4,450 | 4,405 | 4,420 | 44,200 |
| 2017/11/30 | 4,400 | 4,410 | 4,360 | 4,405 | 54,500 |
| 2017/11/29 | 4,345 | 4,390 | 4,335 | 4,390 | 34,100 |
| 2017/11/28 | 4,330 | 4,335 | 4,310 | 4,335 | 28,200 |
| 2017/11/27 | 4,350 | 4,350 | 4,315 | 4,335 | 29,500 |
| 2017/11/24 | 4,290 | 4,345 | 4,275 | 4,340 | 32,600 |
| 2017/11/22 | 4,350 | 4,350 | 4,290 | 4,290 | 40,800 |
| 2017/11/21 | 4,320 | 4,340 | 4,290 | 4,330 | 36,300 |
| 2017/11/20 | 4,260 | 4,305 | 4,245 | 4,295 | 28,400 |
| 2017/11/17 | 4,280 | 4,310 | 4,250 | 4,260 | 38,200 |
| 2017/11/16 | 4,205 | 4,275 | 4,180 | 4,255 | 57,100 |
| 2017/11/15 | 4,315 | 4,320 | 4,225 | 4,230 | 74,800 |
| 2017/11/14 | 4,355 | 4,370 | 4,315 | 4,335 | 33,500 |
| 2017/11/13 | 4,395 | 4,395 | 4,340 | 4,350 | 37,800 |
| 2017/11/10 | 4,390 | 4,405 | 4,350 | 4,365 | 64,100 |
| 2017/11/09 | 4,415 | 4,430 | 4,370 | 4,400 | 74,200 |
| 2017/11/08 | 4,420 | 4,430 | 4,395 | 4,415 | 27,500 |
| 2017/11/07 | 4,400 | 4,420 | 4,390 | 4,420 | 39,700 |
| 2017/11/06 | 4,395 | 4,440 | 4,395 | 4,420 | 45,200 |
| 2017/11/02 | 4,400 | 4,405 | 4,370 | 4,385 | 48,000 |
| 2017/11/01 | 4,400 | 4,400 | 4,370 | 4,395 | 43,800 |
| 2017/10/31 | 4,410 | 4,415 | 4,370 | 4,400 | 36,500 |
| 2017/10/30 | 4,415 | 4,415 | 4,370 | 4,390 | 64,300 |
| 2017/10/27 | 4,420 | 4,425 | 4,395 | 4,420 | 37,800 |
| 2017/10/26 | 4,400 | 4,410 | 4,375 | 4,395 | 41,700 |
| 2017/10/25 | 4,420 | 4,425 | 4,370 | 4,375 | 76,000 |
| 2017/10/24 | 4,435 | 4,460 | 4,370 | 4,450 | 97,400 |
| 2017/10/23 | 4,405 | 4,405 | 4,370 | 4,380 | 40,200 |
| 2017/10/20 | 4,370 | 4,400 | 4,355 | 4,375 | 30,500 |
| 2017/10/19 | 4,390 | 4,420 | 4,370 | 4,405 | 42,900 |
| 2017/10/18 | 4,445 | 4,470 | 4,370 | 4,400 | 65,600 |
| 2017/10/17 | 4,370 | 4,420 | 4,365 | 4,415 | 61,700 |
| 2017/10/16 | 4,385 | 4,400 | 4,350 | 4,370 | 84,600 |
| 2017/10/13 | 4,380 | 4,430 | 4,365 | 4,410 | 136,100 |
| 2017/10/12 | 4,480 | 4,495 | 4,440 | 4,455 | 58,900 |
| 2017/10/11 | 4,440 | 4,500 | 4,440 | 4,480 | 62,900 |
| 2017/10/10 | 4,500 | 4,500 | 4,360 | 4,420 | 108,000 |
| 2017/10/06 | 4,615 | 4,615 | 4,495 | 4,520 | 68,500 |
| 2017/10/05 | 4,590 | 4,625 | 4,580 | 4,620 | 37,900 |
| 2017/10/04 | 4,630 | 4,630 | 4,580 | 4,590 | 31,600 |
| 2017/10/03 | 4,655 | 4,660 | 4,605 | 4,615 | 37,300 |
| 2017/10/02 | 4,705 | 4,710 | 4,615 | 4,650 | 50,400 |
| 2017/09/29 | 4,700 | 4,720 | 4,680 | 4,680 | 24,200 |
| 2017/09/28 | 4,690 | 4,690 | 4,635 | 4,690 | 31,500 |
| 2017/09/27 | 4,730 | 4,730 | 4,655 | 4,675 | 25,700 |
| 2017/09/26 | 4,680 | 4,730 | 4,655 | 4,695 | 43,400 |
| 2017/09/25 | 4,660 | 4,685 | 4,615 | 4,680 | 53,000 |
| 2017/09/22 | 4,675 | 4,725 | 4,645 | 4,660 | 51,700 |
| 2017/09/21 | 4,730 | 4,740 | 4,655 | 4,710 | 63,200 |
| 2017/09/20 | 4,840 | 4,845 | 4,720 | 4,740 | 67,100 |
| 2017/09/19 | 4,750 | 4,815 | 4,740 | 4,815 | 69,700 |
| 2017/09/15 | 4,660 | 4,730 | 4,645 | 4,730 | 67,900 |
| 2017/09/14 | 4,615 | 4,670 | 4,615 | 4,660 | 35,200 |
| 2017/09/13 | 4,565 | 4,630 | 4,565 | 4,630 | 36,400 |
| 2017/09/12 | 4,645 | 4,645 | 4,595 | 4,610 | 37,000 |
| 2017/09/11 | 4,540 | 4,635 | 4,535 | 4,625 | 75,200 |
| 2017/09/08 | 4,535 | 4,545 | 4,490 | 4,535 | 59,700 |
| 2017/09/07 | 4,500 | 4,570 | 4,495 | 4,530 | 78,500 |
| 2017/09/06 | 4,355 | 4,485 | 4,340 | 4,480 | 79,700 |
| 2017/09/05 | 4,415 | 4,420 | 4,350 | 4,375 | 36,900 |
| 2017/09/04 | 4,435 | 4,470 | 4,370 | 4,415 | 70,400 |
| 2017/09/01 | 4,520 | 4,525 | 4,430 | 4,430 | 72,700 |
| 2017/08/31 | 4,490 | 4,520 | 4,440 | 4,500 | 114,000 |
| 2017/08/30 | 4,375 | 4,500 | 4,355 | 4,490 | 155,600 |
| 2017/08/29 | 4,300 | 4,350 | 4,300 | 4,345 | 293,100 |
| 2017/08/28 | 4,310 | 4,370 | 4,310 | 4,350 | 470,900 |
| 2017/08/25 | 4,290 | 4,335 | 4,280 | 4,320 | 139,500 |
| 2017/08/24 | 4,325 | 4,335 | 4,260 | 4,300 | 219,500 |
| 2017/08/23 | 4,345 | 4,370 | 4,325 | 4,360 | 324,000 |
| 2017/08/22 | 4,340 | 4,365 | 4,330 | 4,350 | 101,300 |
| 2017/08/21 | 4,350 | 4,390 | 4,315 | 4,340 | 126,600 |
| 2017/08/18 | 4,355 | 4,390 | 4,310 | 4,360 | 116,200 |
| 2017/08/17 | 4,265 | 4,395 | 4,265 | 4,375 | 135,000 |
| 2017/08/16 | 4,200 | 4,270 | 4,195 | 4,255 | 97,600 |
| 2017/08/15 | 4,140 | 4,190 | 4,140 | 4,180 | 63,200 |
| 2017/08/14 | 4,120 | 4,160 | 4,095 | 4,125 | 69,900 |
| 2017/08/10 | 4,065 | 4,140 | 4,065 | 4,130 | 59,000 |
| 2017/08/09 | 4,085 | 4,120 | 4,060 | 4,065 | 64,600 |
| 2017/08/08 | 4,050 | 4,080 | 4,045 | 4,080 | 43,700 |
| 2017/08/07 | 4,020 | 4,060 | 4,020 | 4,050 | 42,600 |
| 2017/08/04 | 4,005 | 4,020 | 3,985 | 4,020 | 29,400 |
| 2017/08/03 | 3,970 | 4,030 | 3,970 | 4,005 | 79,600 |
| 2017/08/02 | 3,990 | 3,990 | 3,955 | 3,965 | 29,600 |
| 2017/08/01 | 3,935 | 3,990 | 3,930 | 3,990 | 64,900 |
| 2017/07/31 | 3,925 | 3,945 | 3,915 | 3,930 | 49,600 |
| 2017/07/28 | 3,920 | 3,935 | 3,905 | 3,935 | 35,200 |
| 2017/07/27 | 3,900 | 3,940 | 3,900 | 3,920 | 55,600 |
| 2017/07/26 | 3,900 | 3,900 | 3,885 | 3,895 | 33,100 |
| 2017/07/25 | 3,875 | 3,880 | 3,855 | 3,880 | 26,700 |
| 2017/07/24 | 3,845 | 3,870 | 3,815 | 3,865 | 42,700 |
| 2017/07/21 | 3,820 | 3,835 | 3,800 | 3,835 | 26,000 |
| 2017/07/20 | 3,785 | 3,815 | 3,785 | 3,815 | 24,800 |
| 2017/07/19 | 3,805 | 3,820 | 3,780 | 3,785 | 52,300 |
| 2017/07/18 | 3,820 | 3,825 | 3,795 | 3,825 | 20,800 |
| 2017/07/14 | 3,830 | 3,830 | 3,795 | 3,810 | 20,100 |
| 2017/07/13 | 3,820 | 3,820 | 3,780 | 3,785 | 33,700 |
| 2017/07/12 | 3,835 | 3,835 | 3,790 | 3,795 | 29,300 |
| 2017/07/11 | 3,805 | 3,820 | 3,790 | 3,810 | 23,400 |
| 2017/07/10 | 3,800 | 3,820 | 3,795 | 3,805 | 24,500 |
| 2017/07/07 | 3,815 | 3,825 | 3,790 | 3,790 | 23,000 |
| 2017/07/06 | 3,790 | 3,825 | 3,790 | 3,815 | 15,000 |
| 2017/07/05 | 3,775 | 3,800 | 3,750 | 3,790 | 33,300 |
| 2017/07/04 | 3,800 | 3,820 | 3,780 | 3,780 | 29,000 |
| 2017/07/03 | 3,840 | 3,860 | 3,785 | 3,790 | 56,600 |
| 2017/06/30 | 3,865 | 3,875 | 3,835 | 3,845 | 40,000 |
| 2017/06/29 | 3,880 | 3,885 | 3,860 | 3,880 | 25,800 |
| 2017/06/28 | 3,950 | 3,950 | 3,870 | 3,875 | 52,300 |
| 2017/06/27 | 3,890 | 3,950 | 3,855 | 3,940 | 83,200 |
| 2017/06/26 | 3,845 | 3,910 | 3,845 | 3,890 | 71,200 |
| 2017/06/23 | 3,830 | 3,830 | 3,810 | 3,825 | 16,100 |
| 2017/06/22 | 3,865 | 3,865 | 3,830 | 3,840 | 21,800 |
| 2017/06/21 | 3,870 | 3,885 | 3,840 | 3,840 | 31,000 |
| 2017/06/20 | 3,870 | 3,885 | 3,870 | 3,875 | 30,700 |
| 2017/06/19 | 3,825 | 3,880 | 3,825 | 3,865 | 36,500 |
| 2017/06/16 | 3,875 | 3,880 | 3,810 | 3,815 | 52,500 |
| 2017/06/15 | 3,840 | 3,880 | 3,830 | 3,865 | 74,900 |
| 2017/06/14 | 3,810 | 3,830 | 3,800 | 3,815 | 46,300 |
| 2017/06/13 | 3,770 | 3,815 | 3,770 | 3,805 | 49,700 |
| 2017/06/12 | 3,735 | 3,770 | 3,720 | 3,765 | 31,100 |
| 2017/06/09 | 3,740 | 3,755 | 3,735 | 3,735 | 31,700 |
| 2017/06/08 | 3,750 | 3,785 | 3,745 | 3,745 | 27,900 |
| 2017/06/07 | 3,735 | 3,760 | 3,730 | 3,745 | 30,900 |
| 2017/06/06 | 3,785 | 3,785 | 3,740 | 3,745 | 28,200 |
| 2017/06/05 | 3,725 | 3,820 | 3,710 | 3,805 | 77,700 |
| 2017/06/02 | 3,700 | 3,720 | 3,690 | 3,715 | 42,000 |
| 2017/06/01 | 3,705 | 3,715 | 3,690 | 3,690 | 17,800 |
| 2017/05/31 | 3,755 | 3,760 | 3,675 | 3,690 | 34,400 |
| 2017/05/30 | 3,775 | 3,775 | 3,715 | 3,730 | 38,200 |
| 2017/05/29 | 3,695 | 3,820 | 3,680 | 3,785 | 156,300 |
| 2017/05/26 | 3,630 | 3,680 | 3,610 | 3,645 | 73,800 |
| 2017/05/25 | 3,610 | 3,635 | 3,605 | 3,610 | 25,000 |
| 2017/05/24 | 3,615 | 3,625 | 3,600 | 3,615 | 22,300 |
| 2017/05/23 | 3,615 | 3,625 | 3,600 | 3,600 | 28,000 |
| 2017/05/22 | 3,620 | 3,625 | 3,605 | 3,610 | 21,700 |
| 2017/05/19 | 3,625 | 3,635 | 3,615 | 3,615 | 37,300 |
| 2017/05/18 | 3,615 | 3,625 | 3,605 | 3,625 | 18,600 |
| 2017/05/17 | 3,610 | 3,640 | 3,605 | 3,635 | 21,900 |
| 2017/05/16 | 3,620 | 3,650 | 3,605 | 3,610 | 34,600 |
| 2017/05/15 | 3,640 | 3,640 | 3,615 | 3,620 | 37,000 |
| 2017/05/12 | 3,630 | 3,645 | 3,615 | 3,635 | 33,200 |
| 2017/05/11 | 3,625 | 3,635 | 3,615 | 3,625 | 42,700 |
| 2017/05/10 | 3,645 | 3,645 | 3,615 | 3,620 | 29,700 |
| 2017/05/09 | 3,630 | 3,640 | 3,620 | 3,630 | 33,200 |
| 2017/05/08 | 3,565 | 3,650 | 3,565 | 3,640 | 72,000 |
| 2017/05/02 | 3,565 | 3,590 | 3,550 | 3,555 | 42,400 |
| 2017/05/01 | 3,595 | 3,600 | 3,560 | 3,565 | 38,000 |
| 2017/04/28 | 3,615 | 3,625 | 3,585 | 3,595 | 31,500 |
| 2017/04/27 | 3,610 | 3,625 | 3,605 | 3,615 | 36,100 |
| 2017/04/26 | 3,640 | 3,640 | 3,610 | 3,615 | 22,000 |
| 2017/04/25 | 3,630 | 3,630 | 3,590 | 3,600 | 36,200 |
| 2017/04/24 | 3,615 | 3,640 | 3,595 | 3,630 | 38,900 |
| 2017/04/21 | 3,570 | 3,590 | 3,545 | 3,575 | 25,800 |
| 2017/04/20 | 3,580 | 3,590 | 3,560 | 3,575 | 26,900 |
| 2017/04/19 | 3,545 | 3,600 | 3,545 | 3,575 | 41,700 |
| 2017/04/18 | 3,560 | 3,580 | 3,540 | 3,545 | 35,300 |
| 2017/04/17 | 3,455 | 3,545 | 3,455 | 3,540 | 43,100 |
| 2017/04/14 | 3,520 | 3,545 | 3,455 | 3,465 | 74,300 |
| 2017/04/13 | 3,535 | 3,575 | 3,530 | 3,545 | 43,500 |
| 2017/04/12 | 3,550 | 3,555 | 3,520 | 3,535 | 54,800 |
| 2017/04/11 | 3,560 | 3,585 | 3,555 | 3,575 | 44,800 |
| 2017/04/10 | 3,610 | 3,635 | 3,550 | 3,570 | 77,700 |
| 2017/04/07 | 3,650 | 3,660 | 3,605 | 3,610 | 97,700 |
| 2017/04/06 | 3,685 | 3,705 | 3,660 | 3,660 | 49,200 |
| 2017/04/05 | 3,680 | 3,695 | 3,675 | 3,685 | 23,200 |
| 2017/04/04 | 3,695 | 3,710 | 3,665 | 3,675 | 38,200 |
| 2017/04/03 | 3,730 | 3,730 | 3,695 | 3,705 | 37,300 |
| 2017/03/31 | 3,735 | 3,755 | 3,680 | 3,680 | 52,600 |
| 2017/03/30 | 3,775 | 3,780 | 3,730 | 3,735 | 29,100 |
| 2017/03/29 | 3,790 | 3,795 | 3,740 | 3,780 | 40,000 |
| 2017/03/28 | 3,780 | 3,800 | 3,780 | 3,800 | 47,400 |
| 2017/03/27 | 3,800 | 3,800 | 3,770 | 3,780 | 28,900 |
| 2017/03/24 | 3,775 | 3,820 | 3,775 | 3,790 | 30,500 |
| 2017/03/23 | 3,795 | 3,810 | 3,780 | 3,780 | 17,500 |
| 2017/03/22 | 3,830 | 3,855 | 3,800 | 3,810 | 40,600 |
| 2017/03/21 | 3,840 | 3,875 | 3,825 | 3,860 | 51,800 |
| 2017/03/17 | 3,815 | 3,840 | 3,815 | 3,840 | 35,400 |
| 2017/03/16 | 3,800 | 3,825 | 3,760 | 3,825 | 25,100 |
| 2017/03/15 | 3,820 | 3,825 | 3,785 | 3,805 | 22,700 |
| 2017/03/14 | 3,800 | 3,825 | 3,795 | 3,815 | 52,100 |
| 2017/03/13 | 3,790 | 3,810 | 3,780 | 3,800 | 55,700 |
| 2017/03/10 | 3,800 | 3,805 | 3,775 | 3,780 | 64,900 |
| 2017/03/09 | 3,750 | 3,780 | 3,740 | 3,775 | 43,500 |
| 2017/03/08 | 3,735 | 3,745 | 3,725 | 3,740 | 20,800 |
| 2017/03/07 | 3,730 | 3,740 | 3,725 | 3,735 | 21,900 |
| 2017/03/06 | 3,715 | 3,730 | 3,705 | 3,725 | 20,200 |
| 2017/03/03 | 3,715 | 3,735 | 3,705 | 3,715 | 26,400 |
| 2017/03/02 | 3,720 | 3,735 | 3,710 | 3,725 | 44,500 |
| 2017/03/01 | 3,740 | 3,750 | 3,700 | 3,735 | 39,200 |
| 2017/02/28 | 3,725 | 3,755 | 3,690 | 3,695 | 68,600 |
| 2017/02/27 | 3,705 | 3,725 | 3,700 | 3,705 | 48,900 |
| 2017/02/24 | 3,690 | 3,725 | 3,675 | 3,690 | 100,000 |
| 2017/02/23 | 3,765 | 3,770 | 3,645 | 3,705 | 270,100 |
| 2017/02/22 | 3,790 | 3,795 | 3,770 | 3,775 | 78,000 |
| 2017/02/21 | 3,775 | 3,795 | 3,770 | 3,795 | 52,200 |
| 2017/02/20 | 3,750 | 3,780 | 3,750 | 3,775 | 34,900 |
| 2017/02/17 | 3,770 | 3,770 | 3,735 | 3,760 | 53,700 |
| 2017/02/16 | 3,760 | 3,780 | 3,760 | 3,770 | 38,700 |
| 2017/02/15 | 3,785 | 3,785 | 3,755 | 3,755 | 37,700 |
| 2017/02/14 | 3,780 | 3,790 | 3,750 | 3,755 | 47,400 |
| 2017/02/13 | 3,780 | 3,790 | 3,760 | 3,775 | 43,100 |
| 2017/02/10 | 3,780 | 3,795 | 3,760 | 3,775 | 48,000 |
| 2017/02/09 | 3,760 | 3,770 | 3,735 | 3,745 | 26,300 |
| 2017/02/08 | 3,755 | 3,755 | 3,715 | 3,735 | 35,200 |
| 2017/02/07 | 3,760 | 3,770 | 3,740 | 3,750 | 31,700 |
| 2017/02/06 | 3,770 | 3,790 | 3,765 | 3,780 | 36,600 |
| 2017/02/03 | 3,755 | 3,775 | 3,745 | 3,765 | 40,100 |
| 2017/02/02 | 3,765 | 3,765 | 3,745 | 3,755 | 31,900 |
| 2017/02/01 | 3,700 | 3,770 | 3,700 | 3,760 | 62,500 |
| 2017/01/31 | 3,680 | 3,720 | 3,675 | 3,710 | 50,800 |
| 2017/01/30 | 3,720 | 3,750 | 3,675 | 3,705 | 360,800 |
| 2017/01/27 | 3,760 | 3,760 | 3,715 | 3,720 | 55,000 |
| 2017/01/26 | 3,760 | 3,765 | 3,725 | 3,745 | 69,300 |
| 2017/01/25 | 3,700 | 3,755 | 3,700 | 3,755 | 54,000 |
| 2017/01/24 | 3,690 | 3,695 | 3,665 | 3,695 | 35,200 |
| 2017/01/23 | 3,700 | 3,710 | 3,670 | 3,680 | 40,100 |
| 2017/01/20 | 3,720 | 3,720 | 3,695 | 3,705 | 31,900 |
| 2017/01/19 | 3,710 | 3,725 | 3,685 | 3,720 | 45,100 |
| 2017/01/18 | 3,650 | 3,690 | 3,645 | 3,675 | 52,100 |
| 2017/01/17 | 3,675 | 3,695 | 3,640 | 3,685 | 59,500 |
| 2017/01/16 | 3,725 | 3,725 | 3,680 | 3,700 | 49,200 |
| 2017/01/13 | 3,695 | 3,725 | 3,685 | 3,700 | 63,300 |
| 2017/01/12 | 3,800 | 3,805 | 3,695 | 3,695 | 164,500 |
| 2017/01/11 | 3,770 | 3,810 | 3,770 | 3,800 | 39,400 |
| 2017/01/10 | 3,800 | 3,825 | 3,780 | 3,790 | 43,800 |
| 2017/01/06 | 3,810 | 3,825 | 3,785 | 3,795 | 60,600 |
| 2017/01/05 | 3,790 | 3,810 | 3,755 | 3,795 | 53,200 |
| 2017/01/04 | 3,730 | 3,790 | 3,725 | 3,780 | 48,000 |