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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,210 | 4,210 | 4,075 | 4,135 | 33,700 |
| 2018/12/27 | 4,010 | 4,245 | 3,990 | 4,225 | 69,100 |
| 2018/12/26 | 3,815 | 4,010 | 3,815 | 3,850 | 103,600 |
| 2018/12/25 | 4,005 | 4,145 | 3,940 | 4,025 | 69,300 |
| 2018/12/21 | 4,400 | 4,420 | 4,275 | 4,285 | 41,100 |
| 2018/12/20 | 4,505 | 4,520 | 4,435 | 4,445 | 31,700 |
| 2018/12/19 | 4,540 | 4,595 | 4,525 | 4,535 | 16,200 |
| 2018/12/18 | 4,580 | 4,580 | 4,515 | 4,530 | 20,300 |
| 2018/12/17 | 4,675 | 4,675 | 4,590 | 4,605 | 14,300 |
| 2018/12/14 | 4,650 | 4,685 | 4,615 | 4,615 | 28,300 |
| 2018/12/13 | 4,620 | 4,655 | 4,580 | 4,645 | 20,100 |
| 2018/12/12 | 4,645 | 4,690 | 4,600 | 4,610 | 17,900 |
| 2018/12/11 | 4,565 | 4,625 | 4,520 | 4,615 | 23,700 |
| 2018/12/10 | 4,630 | 4,630 | 4,540 | 4,540 | 20,500 |
| 2018/12/07 | 4,640 | 4,680 | 4,600 | 4,665 | 29,500 |
| 2018/12/06 | 4,640 | 4,675 | 4,630 | 4,640 | 23,000 |
| 2018/12/05 | 4,680 | 4,720 | 4,645 | 4,700 | 23,900 |
| 2018/12/04 | 4,760 | 4,760 | 4,675 | 4,685 | 29,800 |
| 2018/12/03 | 4,780 | 4,790 | 4,735 | 4,765 | 24,400 |
| 2018/11/30 | 4,720 | 4,765 | 4,720 | 4,765 | 29,300 |
| 2018/11/29 | 4,760 | 4,770 | 4,720 | 4,720 | 19,700 |
| 2018/11/28 | 4,700 | 4,740 | 4,670 | 4,735 | 25,300 |
| 2018/11/27 | 4,625 | 4,705 | 4,595 | 4,685 | 40,200 |
| 2018/11/26 | 4,615 | 4,630 | 4,575 | 4,585 | 20,400 |
| 2018/11/22 | 4,560 | 4,615 | 4,525 | 4,605 | 30,700 |
| 2018/11/21 | 4,480 | 4,550 | 4,465 | 4,535 | 32,500 |
| 2018/11/20 | 4,445 | 4,500 | 4,430 | 4,490 | 29,100 |
| 2018/11/19 | 4,430 | 4,475 | 4,410 | 4,445 | 18,300 |
| 2018/11/16 | 4,420 | 4,450 | 4,385 | 4,445 | 15,400 |
| 2018/11/15 | 4,350 | 4,445 | 4,350 | 4,415 | 34,300 |
| 2018/11/14 | 4,345 | 4,390 | 4,335 | 4,345 | 25,300 |
| 2018/11/13 | 4,385 | 4,385 | 4,315 | 4,335 | 24,900 |
| 2018/11/12 | 4,365 | 4,425 | 4,365 | 4,415 | 15,400 |
| 2018/11/09 | 4,350 | 4,380 | 4,345 | 4,365 | 17,700 |
| 2018/11/08 | 4,355 | 4,360 | 4,305 | 4,345 | 17,700 |
| 2018/11/07 | 4,275 | 4,325 | 4,275 | 4,290 | 24,400 |
| 2018/11/06 | 4,230 | 4,270 | 4,230 | 4,265 | 13,000 |
| 2018/11/05 | 4,240 | 4,245 | 4,205 | 4,230 | 20,600 |
| 2018/11/02 | 4,240 | 4,260 | 4,215 | 4,240 | 27,500 |
| 2018/11/01 | 4,300 | 4,300 | 4,235 | 4,240 | 24,600 |
| 2018/10/31 | 4,295 | 4,315 | 4,265 | 4,300 | 25,200 |
| 2018/10/30 | 4,200 | 4,230 | 4,185 | 4,225 | 37,600 |
| 2018/10/29 | 4,230 | 4,315 | 4,205 | 4,210 | 32,500 |
| 2018/10/26 | 4,305 | 4,335 | 4,210 | 4,230 | 44,300 |
| 2018/10/25 | 4,350 | 4,350 | 4,295 | 4,300 | 33,200 |
| 2018/10/24 | 4,400 | 4,410 | 4,360 | 4,400 | 21,700 |
| 2018/10/23 | 4,460 | 4,460 | 4,390 | 4,400 | 30,900 |
| 2018/10/22 | 4,435 | 4,480 | 4,415 | 4,460 | 16,600 |
| 2018/10/19 | 4,465 | 4,480 | 4,430 | 4,455 | 18,000 |
| 2018/10/18 | 4,460 | 4,500 | 4,435 | 4,490 | 20,700 |
| 2018/10/17 | 4,395 | 4,440 | 4,380 | 4,440 | 26,700 |
| 2018/10/16 | 4,400 | 4,420 | 4,320 | 4,350 | 45,900 |
| 2018/10/15 | 4,520 | 4,580 | 4,440 | 4,440 | 38,400 |
| 2018/10/12 | 4,595 | 4,655 | 4,520 | 4,525 | 38,800 |
| 2018/10/11 | 4,560 | 4,670 | 4,560 | 4,615 | 73,400 |
| 2018/10/10 | 4,710 | 4,825 | 4,700 | 4,715 | 92,700 |
| 2018/10/09 | 4,575 | 4,735 | 4,540 | 4,735 | 136,300 |
| 2018/10/05 | 4,485 | 4,515 | 4,435 | 4,435 | 83,200 |
| 2018/10/04 | 4,530 | 4,555 | 4,480 | 4,485 | 43,200 |
| 2018/10/03 | 4,550 | 4,565 | 4,490 | 4,515 | 40,500 |
| 2018/10/02 | 4,580 | 4,595 | 4,555 | 4,560 | 18,700 |
| 2018/10/01 | 4,525 | 4,600 | 4,525 | 4,580 | 36,200 |
| 2018/09/28 | 4,630 | 4,640 | 4,520 | 4,520 | 40,600 |
| 2018/09/27 | 4,680 | 4,735 | 4,620 | 4,620 | 42,300 |
| 2018/09/26 | 4,605 | 4,700 | 4,605 | 4,690 | 39,800 |
| 2018/09/25 | 4,570 | 4,655 | 4,570 | 4,655 | 58,700 |
| 2018/09/21 | 4,550 | 4,590 | 4,545 | 4,565 | 34,900 |
| 2018/09/20 | 4,540 | 4,565 | 4,510 | 4,550 | 28,300 |
| 2018/09/19 | 4,500 | 4,570 | 4,485 | 4,550 | 43,900 |
| 2018/09/18 | 4,400 | 4,495 | 4,390 | 4,490 | 31,200 |
| 2018/09/14 | 4,415 | 4,460 | 4,390 | 4,400 | 39,300 |
| 2018/09/13 | 4,350 | 4,400 | 4,350 | 4,365 | 25,500 |
| 2018/09/12 | 4,430 | 4,440 | 4,320 | 4,350 | 46,600 |
| 2018/09/11 | 4,480 | 4,480 | 4,415 | 4,430 | 37,700 |
| 2018/09/10 | 4,540 | 4,550 | 4,475 | 4,480 | 37,300 |
| 2018/09/07 | 4,545 | 4,570 | 4,510 | 4,545 | 33,100 |
| 2018/09/06 | 4,540 | 4,580 | 4,525 | 4,560 | 36,200 |
| 2018/09/05 | 4,525 | 4,565 | 4,500 | 4,540 | 36,000 |
| 2018/09/04 | 4,520 | 4,535 | 4,490 | 4,500 | 23,000 |
| 2018/09/03 | 4,520 | 4,520 | 4,465 | 4,485 | 23,900 |
| 2018/08/31 | 4,490 | 4,555 | 4,485 | 4,505 | 47,100 |
| 2018/08/30 | 4,560 | 4,560 | 4,470 | 4,500 | 51,400 |
| 2018/08/29 | 4,590 | 4,600 | 4,520 | 4,530 | 185,000 |
| 2018/08/28 | 4,590 | 4,655 | 4,590 | 4,650 | 337,800 |
| 2018/08/27 | 4,645 | 4,685 | 4,570 | 4,590 | 651,800 |
| 2018/08/24 | 4,565 | 4,650 | 4,530 | 4,615 | 149,200 |
| 2018/08/23 | 4,475 | 4,560 | 4,475 | 4,540 | 116,100 |
| 2018/08/22 | 4,500 | 4,510 | 4,450 | 4,495 | 97,300 |
| 2018/08/21 | 4,450 | 4,520 | 4,425 | 4,510 | 55,900 |
| 2018/08/20 | 4,570 | 4,570 | 4,485 | 4,495 | 78,000 |
| 2018/08/17 | 4,555 | 4,580 | 4,555 | 4,575 | 40,200 |
| 2018/08/16 | 4,610 | 4,625 | 4,550 | 4,555 | 56,800 |
| 2018/08/15 | 4,630 | 4,650 | 4,610 | 4,610 | 41,900 |
| 2018/08/14 | 4,580 | 4,665 | 4,580 | 4,655 | 25,600 |
| 2018/08/13 | 4,615 | 4,615 | 4,575 | 4,575 | 54,000 |
| 2018/08/10 | 4,625 | 4,655 | 4,615 | 4,640 | 28,300 |
| 2018/08/09 | 4,645 | 4,650 | 4,615 | 4,625 | 37,800 |
| 2018/08/08 | 4,655 | 4,695 | 4,645 | 4,645 | 38,200 |
| 2018/08/07 | 4,665 | 4,695 | 4,645 | 4,685 | 23,500 |
| 2018/08/06 | 4,700 | 4,715 | 4,670 | 4,670 | 25,800 |
| 2018/08/03 | 4,710 | 4,730 | 4,690 | 4,700 | 28,900 |
| 2018/08/02 | 4,755 | 4,775 | 4,705 | 4,705 | 30,600 |
| 2018/08/01 | 4,770 | 4,775 | 4,730 | 4,735 | 36,700 |
| 2018/07/31 | 4,790 | 4,795 | 4,730 | 4,775 | 40,100 |
| 2018/07/30 | 4,785 | 4,805 | 4,750 | 4,790 | 28,800 |
| 2018/07/27 | 4,735 | 4,785 | 4,715 | 4,785 | 23,100 |
| 2018/07/26 | 4,705 | 4,740 | 4,690 | 4,735 | 43,100 |
| 2018/07/25 | 4,720 | 4,720 | 4,650 | 4,665 | 27,700 |
| 2018/07/24 | 4,720 | 4,730 | 4,700 | 4,715 | 19,500 |
| 2018/07/23 | 4,680 | 4,725 | 4,680 | 4,695 | 24,300 |
| 2018/07/20 | 4,660 | 4,715 | 4,650 | 4,705 | 24,300 |
| 2018/07/19 | 4,740 | 4,740 | 4,670 | 4,675 | 21,100 |
| 2018/07/18 | 4,780 | 4,780 | 4,700 | 4,715 | 23,500 |
| 2018/07/17 | 4,660 | 4,735 | 4,640 | 4,705 | 42,000 |
| 2018/07/13 | 4,555 | 4,625 | 4,525 | 4,620 | 38,100 |
| 2018/07/12 | 4,585 | 4,620 | 4,540 | 4,555 | 37,000 |
| 2018/07/11 | 4,630 | 4,650 | 4,555 | 4,575 | 52,000 |
| 2018/07/10 | 4,815 | 4,815 | 4,665 | 4,665 | 53,300 |
| 2018/07/09 | 4,830 | 4,835 | 4,710 | 4,760 | 32,800 |
| 2018/07/06 | 4,775 | 4,825 | 4,770 | 4,810 | 39,100 |
| 2018/07/05 | 4,805 | 4,835 | 4,710 | 4,735 | 35,100 |
| 2018/07/04 | 4,700 | 4,830 | 4,700 | 4,820 | 44,800 |
| 2018/07/03 | 4,730 | 4,775 | 4,655 | 4,695 | 62,400 |
| 2018/07/02 | 4,850 | 4,865 | 4,730 | 4,740 | 60,200 |
| 2018/06/29 | 4,900 | 4,905 | 4,830 | 4,840 | 34,000 |
| 2018/06/28 | 4,850 | 4,885 | 4,785 | 4,875 | 53,600 |
| 2018/06/27 | 4,715 | 4,825 | 4,710 | 4,795 | 63,300 |
| 2018/06/26 | 4,645 | 4,885 | 4,605 | 4,700 | 145,800 |
| 2018/06/25 | 5,220 | 5,240 | 4,990 | 4,995 | 71,200 |
| 2018/06/22 | 5,170 | 5,270 | 5,150 | 5,260 | 43,000 |
| 2018/06/21 | 5,170 | 5,210 | 5,120 | 5,190 | 27,700 |
| 2018/06/20 | 5,100 | 5,180 | 5,050 | 5,170 | 32,500 |
| 2018/06/19 | 5,100 | 5,120 | 5,040 | 5,110 | 33,900 |
| 2018/06/18 | 5,220 | 5,220 | 5,130 | 5,150 | 30,700 |
| 2018/06/15 | 5,300 | 5,300 | 5,200 | 5,220 | 37,600 |
| 2018/06/14 | 5,160 | 5,250 | 5,110 | 5,240 | 36,400 |
| 2018/06/13 | 5,090 | 5,200 | 5,090 | 5,160 | 36,700 |
| 2018/06/12 | 5,060 | 5,140 | 5,060 | 5,090 | 37,200 |
| 2018/06/11 | 5,020 | 5,060 | 5,000 | 5,040 | 32,400 |
| 2018/06/08 | 4,950 | 5,030 | 4,945 | 5,020 | 75,200 |
| 2018/06/07 | 4,890 | 4,965 | 4,885 | 4,950 | 63,700 |
| 2018/06/06 | 4,785 | 4,865 | 4,785 | 4,860 | 46,500 |
| 2018/06/05 | 4,735 | 4,790 | 4,730 | 4,775 | 31,300 |
| 2018/06/04 | 4,670 | 4,770 | 4,670 | 4,770 | 47,400 |
| 2018/06/01 | 4,680 | 4,695 | 4,640 | 4,665 | 34,700 |
| 2018/05/31 | 4,640 | 4,715 | 4,615 | 4,690 | 85,400 |
| 2018/05/30 | 4,580 | 4,650 | 4,580 | 4,640 | 34,200 |
| 2018/05/29 | 4,610 | 4,625 | 4,600 | 4,625 | 13,300 |
| 2018/05/28 | 4,615 | 4,620 | 4,600 | 4,615 | 27,000 |
| 2018/05/25 | 4,615 | 4,630 | 4,600 | 4,610 | 21,300 |
| 2018/05/24 | 4,600 | 4,640 | 4,600 | 4,615 | 23,600 |
| 2018/05/23 | 4,530 | 4,610 | 4,530 | 4,610 | 21,900 |
| 2018/05/22 | 4,555 | 4,610 | 4,520 | 4,530 | 37,800 |
| 2018/05/21 | 4,600 | 4,610 | 4,595 | 4,600 | 17,000 |
| 2018/05/18 | 4,595 | 4,610 | 4,580 | 4,600 | 25,400 |
| 2018/05/17 | 4,580 | 4,600 | 4,555 | 4,600 | 26,400 |
| 2018/05/16 | 4,580 | 4,585 | 4,540 | 4,555 | 17,100 |
| 2018/05/15 | 4,560 | 4,625 | 4,540 | 4,595 | 41,300 |
| 2018/05/14 | 4,520 | 4,555 | 4,505 | 4,550 | 29,300 |
| 2018/05/11 | 4,505 | 4,525 | 4,490 | 4,520 | 20,300 |
| 2018/05/10 | 4,550 | 4,550 | 4,500 | 4,515 | 13,500 |
| 2018/05/09 | 4,555 | 4,575 | 4,535 | 4,540 | 26,500 |
| 2018/05/08 | 4,530 | 4,590 | 4,505 | 4,575 | 39,900 |
| 2018/05/07 | 4,535 | 4,545 | 4,505 | 4,530 | 20,400 |
| 2018/05/02 | 4,550 | 4,550 | 4,495 | 4,535 | 16,900 |
| 2018/05/01 | 4,560 | 4,560 | 4,510 | 4,520 | 19,700 |
| 2018/04/27 | 4,555 | 4,570 | 4,540 | 4,565 | 17,400 |
| 2018/04/26 | 4,530 | 4,575 | 4,530 | 4,555 | 18,600 |
| 2018/04/25 | 4,500 | 4,575 | 4,500 | 4,565 | 24,400 |
| 2018/04/24 | 4,570 | 4,570 | 4,525 | 4,540 | 20,600 |
| 2018/04/23 | 4,540 | 4,555 | 4,510 | 4,535 | 22,000 |
| 2018/04/20 | 4,540 | 4,575 | 4,535 | 4,545 | 25,200 |
| 2018/04/19 | 4,565 | 4,565 | 4,505 | 4,540 | 29,100 |
| 2018/04/18 | 4,520 | 4,575 | 4,505 | 4,570 | 36,700 |
| 2018/04/17 | 4,540 | 4,575 | 4,515 | 4,515 | 31,300 |
| 2018/04/16 | 4,475 | 4,540 | 4,470 | 4,525 | 59,900 |
| 2018/04/13 | 4,530 | 4,530 | 4,405 | 4,410 | 50,200 |
| 2018/04/12 | 4,545 | 4,565 | 4,490 | 4,520 | 32,600 |
| 2018/04/11 | 4,620 | 4,630 | 4,515 | 4,525 | 40,300 |
| 2018/04/10 | 4,630 | 4,700 | 4,610 | 4,620 | 56,000 |
| 2018/04/09 | 4,515 | 4,670 | 4,500 | 4,630 | 120,500 |
| 2018/04/06 | 4,480 | 4,535 | 4,480 | 4,490 | 42,900 |
| 2018/04/05 | 4,530 | 4,550 | 4,520 | 4,530 | 41,100 |
| 2018/04/04 | 4,490 | 4,545 | 4,480 | 4,530 | 47,800 |
| 2018/04/03 | 4,385 | 4,470 | 4,355 | 4,460 | 43,100 |
| 2018/04/02 | 4,395 | 4,435 | 4,395 | 4,400 | 26,800 |
| 2018/03/30 | 4,375 | 4,400 | 4,335 | 4,390 | 26,900 |
| 2018/03/29 | 4,350 | 4,375 | 4,315 | 4,355 | 24,100 |
| 2018/03/28 | 4,250 | 4,320 | 4,235 | 4,315 | 29,000 |
| 2018/03/27 | 4,185 | 4,260 | 4,185 | 4,260 | 45,500 |
| 2018/03/26 | 4,150 | 4,175 | 4,085 | 4,140 | 51,400 |
| 2018/03/23 | 4,230 | 4,230 | 4,150 | 4,165 | 52,400 |
| 2018/03/22 | 4,280 | 4,280 | 4,230 | 4,260 | 48,900 |
| 2018/03/20 | 4,300 | 4,315 | 4,280 | 4,290 | 36,100 |
| 2018/03/19 | 4,380 | 4,380 | 4,310 | 4,345 | 40,400 |
| 2018/03/16 | 4,405 | 4,425 | 4,385 | 4,410 | 28,500 |
| 2018/03/15 | 4,450 | 4,450 | 4,400 | 4,430 | 23,700 |
| 2018/03/14 | 4,460 | 4,460 | 4,425 | 4,435 | 15,400 |
| 2018/03/13 | 4,400 | 4,465 | 4,375 | 4,465 | 34,600 |
| 2018/03/12 | 4,410 | 4,410 | 4,360 | 4,375 | 21,200 |
| 2018/03/09 | 4,445 | 4,445 | 4,375 | 4,400 | 37,600 |
| 2018/03/08 | 4,440 | 4,455 | 4,380 | 4,400 | 20,000 |
| 2018/03/07 | 4,440 | 4,495 | 4,425 | 4,430 | 35,500 |
| 2018/03/06 | 4,405 | 4,445 | 4,395 | 4,415 | 26,800 |
| 2018/03/05 | 4,350 | 4,400 | 4,335 | 4,350 | 38,300 |
| 2018/03/02 | 4,355 | 4,380 | 4,340 | 4,350 | 42,600 |
| 2018/03/01 | 4,475 | 4,480 | 4,410 | 4,410 | 57,900 |
| 2018/02/28 | 4,490 | 4,535 | 4,480 | 4,485 | 49,900 |
| 2018/02/27 | 4,500 | 4,505 | 4,465 | 4,500 | 40,300 |
| 2018/02/26 | 4,485 | 4,520 | 4,465 | 4,490 | 131,000 |
| 2018/02/23 | 4,590 | 4,605 | 4,505 | 4,535 | 207,700 |
| 2018/02/22 | 4,555 | 4,595 | 4,555 | 4,580 | 114,500 |
| 2018/02/21 | 4,545 | 4,590 | 4,515 | 4,580 | 100,800 |
| 2018/02/20 | 4,530 | 4,530 | 4,495 | 4,530 | 74,900 |
| 2018/02/19 | 4,425 | 4,510 | 4,410 | 4,505 | 125,400 |
| 2018/02/16 | 4,390 | 4,430 | 4,375 | 4,405 | 44,600 |
| 2018/02/15 | 4,400 | 4,400 | 4,330 | 4,335 | 36,200 |
| 2018/02/14 | 4,400 | 4,425 | 4,350 | 4,380 | 68,100 |
| 2018/02/13 | 4,495 | 4,515 | 4,425 | 4,430 | 46,500 |
| 2018/02/09 | 4,390 | 4,480 | 4,375 | 4,475 | 54,600 |
| 2018/02/08 | 4,460 | 4,515 | 4,460 | 4,495 | 32,600 |
| 2018/02/07 | 4,515 | 4,560 | 4,430 | 4,430 | 62,200 |
| 2018/02/06 | 4,380 | 4,380 | 4,285 | 4,355 | 123,000 |
| 2018/02/05 | 4,500 | 4,545 | 4,500 | 4,520 | 44,600 |
| 2018/02/02 | 4,545 | 4,575 | 4,530 | 4,565 | 24,200 |
| 2018/02/01 | 4,490 | 4,555 | 4,490 | 4,550 | 33,200 |
| 2018/01/31 | 4,485 | 4,510 | 4,480 | 4,480 | 44,200 |
| 2018/01/30 | 4,570 | 4,575 | 4,490 | 4,490 | 65,900 |
| 2018/01/29 | 4,570 | 4,585 | 4,545 | 4,560 | 31,600 |
| 2018/01/26 | 4,595 | 4,595 | 4,560 | 4,560 | 21,000 |
| 2018/01/25 | 4,565 | 4,585 | 4,560 | 4,575 | 20,600 |
| 2018/01/24 | 4,555 | 4,580 | 4,555 | 4,575 | 18,300 |
| 2018/01/23 | 4,535 | 4,580 | 4,535 | 4,570 | 24,900 |
| 2018/01/22 | 4,550 | 4,560 | 4,505 | 4,525 | 36,100 |
| 2018/01/19 | 4,520 | 4,560 | 4,520 | 4,540 | 34,000 |
| 2018/01/18 | 4,570 | 4,585 | 4,520 | 4,520 | 52,700 |
| 2018/01/17 | 4,590 | 4,595 | 4,565 | 4,570 | 23,100 |
| 2018/01/16 | 4,605 | 4,610 | 4,590 | 4,590 | 17,300 |
| 2018/01/15 | 4,595 | 4,595 | 4,560 | 4,595 | 26,300 |
| 2018/01/12 | 4,575 | 4,580 | 4,550 | 4,560 | 39,500 |
| 2018/01/11 | 4,615 | 4,620 | 4,555 | 4,595 | 45,800 |
| 2018/01/10 | 4,640 | 4,645 | 4,610 | 4,610 | 30,300 |
| 2018/01/09 | 4,635 | 4,650 | 4,615 | 4,640 | 50,900 |
| 2018/01/05 | 4,600 | 4,660 | 4,585 | 4,655 | 54,100 |
| 2018/01/04 | 4,540 | 4,580 | 4,540 | 4,580 | 43,800 |