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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,840 | 5,840 | 5,730 | 5,760 | 23,300 |
| 2019/12/27 | 5,890 | 5,910 | 5,800 | 5,800 | 48,200 |
| 2019/12/26 | 6,070 | 6,080 | 5,760 | 5,880 | 124,700 |
| 2019/12/25 | 5,520 | 5,700 | 5,510 | 5,670 | 57,400 |
| 2019/12/24 | 5,470 | 5,530 | 5,440 | 5,510 | 29,900 |
| 2019/12/23 | 5,540 | 5,540 | 5,460 | 5,490 | 27,400 |
| 2019/12/20 | 5,500 | 5,570 | 5,480 | 5,560 | 22,400 |
| 2019/12/19 | 5,540 | 5,550 | 5,470 | 5,490 | 24,200 |
| 2019/12/18 | 5,550 | 5,550 | 5,490 | 5,540 | 22,200 |
| 2019/12/17 | 5,550 | 5,580 | 5,490 | 5,530 | 20,900 |
| 2019/12/16 | 5,400 | 5,520 | 5,400 | 5,510 | 31,000 |
| 2019/12/13 | 5,450 | 5,480 | 5,400 | 5,400 | 32,500 |
| 2019/12/12 | 5,390 | 5,400 | 5,330 | 5,380 | 21,000 |
| 2019/12/11 | 5,380 | 5,390 | 5,350 | 5,370 | 11,200 |
| 2019/12/10 | 5,360 | 5,390 | 5,340 | 5,380 | 15,500 |
| 2019/12/09 | 5,320 | 5,350 | 5,280 | 5,340 | 15,900 |
| 2019/12/06 | 5,310 | 5,320 | 5,280 | 5,300 | 16,600 |
| 2019/12/05 | 5,330 | 5,330 | 5,270 | 5,310 | 11,500 |
| 2019/12/04 | 5,230 | 5,330 | 5,210 | 5,330 | 23,900 |
| 2019/12/03 | 5,230 | 5,270 | 5,210 | 5,240 | 17,200 |
| 2019/12/02 | 5,180 | 5,290 | 5,180 | 5,280 | 36,900 |
| 2019/11/29 | 5,190 | 5,190 | 5,150 | 5,160 | 11,200 |
| 2019/11/28 | 5,180 | 5,180 | 5,150 | 5,170 | 8,800 |
| 2019/11/27 | 5,190 | 5,200 | 5,160 | 5,160 | 13,700 |
| 2019/11/26 | 5,100 | 5,190 | 5,100 | 5,170 | 24,800 |
| 2019/11/25 | 5,080 | 5,110 | 5,070 | 5,100 | 17,200 |
| 2019/11/22 | 5,080 | 5,090 | 5,050 | 5,070 | 19,200 |
| 2019/11/21 | 5,010 | 5,080 | 5,000 | 5,080 | 21,900 |
| 2019/11/20 | 5,020 | 5,050 | 5,010 | 5,010 | 12,500 |
| 2019/11/19 | 5,020 | 5,080 | 5,020 | 5,030 | 13,600 |
| 2019/11/18 | 5,050 | 5,060 | 5,030 | 5,040 | 12,300 |
| 2019/11/15 | 5,030 | 5,080 | 5,030 | 5,050 | 24,000 |
| 2019/11/14 | 5,050 | 5,060 | 5,000 | 5,020 | 18,500 |
| 2019/11/13 | 5,070 | 5,090 | 5,030 | 5,030 | 13,500 |
| 2019/11/12 | 5,060 | 5,070 | 5,040 | 5,070 | 17,200 |
| 2019/11/11 | 5,030 | 5,070 | 5,030 | 5,050 | 17,000 |
| 2019/11/08 | 5,140 | 5,140 | 5,020 | 5,040 | 39,200 |
| 2019/11/07 | 5,120 | 5,130 | 5,070 | 5,100 | 22,600 |
| 2019/11/06 | 5,120 | 5,130 | 5,090 | 5,100 | 20,100 |
| 2019/11/05 | 5,130 | 5,140 | 5,060 | 5,120 | 26,000 |
| 2019/11/01 | 5,070 | 5,080 | 5,040 | 5,060 | 17,400 |
| 2019/10/31 | 5,120 | 5,150 | 5,060 | 5,070 | 25,300 |
| 2019/10/30 | 5,090 | 5,130 | 5,090 | 5,090 | 27,200 |
| 2019/10/29 | 5,130 | 5,150 | 5,090 | 5,090 | 18,900 |
| 2019/10/28 | 5,160 | 5,160 | 5,090 | 5,110 | 15,200 |
| 2019/10/25 | 5,110 | 5,150 | 5,090 | 5,120 | 20,400 |
| 2019/10/24 | 5,100 | 5,140 | 5,080 | 5,080 | 24,100 |
| 2019/10/23 | 5,150 | 5,160 | 5,110 | 5,120 | 19,000 |
| 2019/10/21 | 5,160 | 5,190 | 5,110 | 5,110 | 16,200 |
| 2019/10/18 | 5,170 | 5,220 | 5,140 | 5,140 | 22,100 |
| 2019/10/17 | 5,220 | 5,220 | 5,170 | 5,180 | 26,500 |
| 2019/10/16 | 5,230 | 5,280 | 5,220 | 5,230 | 32,700 |
| 2019/10/15 | 5,270 | 5,300 | 5,210 | 5,240 | 33,700 |
| 2019/10/11 | 5,350 | 5,350 | 5,220 | 5,260 | 32,500 |
| 2019/10/10 | 5,360 | 5,400 | 5,300 | 5,310 | 30,000 |
| 2019/10/09 | 5,330 | 5,380 | 5,320 | 5,380 | 31,200 |
| 2019/10/08 | 5,240 | 5,340 | 5,230 | 5,330 | 44,900 |
| 2019/10/07 | 5,200 | 5,250 | 5,150 | 5,240 | 32,000 |
| 2019/10/04 | 5,160 | 5,220 | 5,140 | 5,200 | 28,100 |
| 2019/10/03 | 5,100 | 5,130 | 5,080 | 5,130 | 21,300 |
| 2019/10/02 | 5,090 | 5,190 | 5,080 | 5,160 | 24,800 |
| 2019/10/01 | 5,130 | 5,140 | 5,090 | 5,100 | 14,600 |
| 2019/09/30 | 5,120 | 5,130 | 5,060 | 5,080 | 31,600 |
| 2019/09/27 | 5,220 | 5,240 | 5,090 | 5,130 | 33,600 |
| 2019/09/26 | 5,260 | 5,290 | 5,220 | 5,220 | 49,800 |
| 2019/09/25 | 5,240 | 5,280 | 5,190 | 5,230 | 42,400 |
| 2019/09/24 | 5,090 | 5,270 | 5,090 | 5,240 | 92,300 |
| 2019/09/20 | 5,040 | 5,050 | 5,010 | 5,050 | 37,300 |
| 2019/09/19 | 4,980 | 5,030 | 4,980 | 5,030 | 41,200 |
| 2019/09/18 | 5,010 | 5,030 | 4,970 | 4,985 | 37,700 |
| 2019/09/17 | 5,090 | 5,090 | 5,030 | 5,040 | 34,600 |
| 2019/09/13 | 5,090 | 5,090 | 5,040 | 5,060 | 44,700 |
| 2019/09/12 | 5,070 | 5,100 | 5,030 | 5,070 | 46,100 |
| 2019/09/11 | 5,010 | 5,050 | 4,945 | 5,020 | 43,000 |
| 2019/09/10 | 5,120 | 5,120 | 5,020 | 5,040 | 37,200 |
| 2019/09/09 | 5,080 | 5,130 | 5,080 | 5,130 | 18,000 |
| 2019/09/06 | 5,150 | 5,150 | 5,090 | 5,090 | 13,300 |
| 2019/09/05 | 5,140 | 5,170 | 5,100 | 5,150 | 39,000 |
| 2019/09/04 | 5,110 | 5,130 | 5,090 | 5,100 | 10,300 |
| 2019/09/03 | 5,050 | 5,140 | 5,040 | 5,140 | 30,300 |
| 2019/09/02 | 5,130 | 5,150 | 5,070 | 5,070 | 27,500 |
| 2019/08/30 | 5,080 | 5,180 | 5,070 | 5,140 | 66,400 |
| 2019/08/29 | 5,020 | 5,060 | 4,975 | 5,060 | 125,900 |
| 2019/08/28 | 5,130 | 5,150 | 5,040 | 5,070 | 374,400 |
| 2019/08/27 | 5,180 | 5,180 | 5,120 | 5,150 | 237,600 |
| 2019/08/26 | 5,130 | 5,180 | 5,090 | 5,170 | 170,300 |
| 2019/08/23 | 5,190 | 5,190 | 5,160 | 5,170 | 107,600 |
| 2019/08/22 | 5,190 | 5,210 | 5,170 | 5,170 | 137,400 |
| 2019/08/21 | 5,190 | 5,210 | 5,170 | 5,200 | 41,800 |
| 2019/08/20 | 5,190 | 5,220 | 5,170 | 5,210 | 77,700 |
| 2019/08/19 | 5,200 | 5,210 | 5,150 | 5,160 | 44,000 |
| 2019/08/16 | 5,180 | 5,200 | 5,160 | 5,190 | 33,500 |
| 2019/08/15 | 5,170 | 5,190 | 5,150 | 5,180 | 23,100 |
| 2019/08/14 | 5,220 | 5,250 | 5,170 | 5,250 | 38,400 |
| 2019/08/13 | 5,160 | 5,210 | 5,140 | 5,190 | 43,800 |
| 2019/08/09 | 5,180 | 5,220 | 5,170 | 5,200 | 38,300 |
| 2019/08/08 | 5,110 | 5,180 | 5,110 | 5,150 | 38,000 |
| 2019/08/07 | 5,080 | 5,160 | 5,060 | 5,130 | 32,600 |
| 2019/08/06 | 5,010 | 5,100 | 5,010 | 5,080 | 40,200 |
| 2019/08/05 | 5,050 | 5,090 | 5,010 | 5,070 | 47,200 |
| 2019/08/02 | 5,100 | 5,120 | 5,040 | 5,070 | 42,400 |
| 2019/08/01 | 5,140 | 5,200 | 5,130 | 5,170 | 33,300 |
| 2019/07/31 | 5,200 | 5,200 | 5,140 | 5,140 | 37,000 |
| 2019/07/30 | 5,150 | 5,200 | 5,150 | 5,190 | 55,700 |
| 2019/07/29 | 5,050 | 5,120 | 5,050 | 5,120 | 45,300 |
| 2019/07/26 | 5,000 | 5,040 | 4,985 | 5,040 | 27,400 |
| 2019/07/25 | 4,990 | 5,000 | 4,970 | 4,980 | 17,000 |
| 2019/07/24 | 4,940 | 5,010 | 4,900 | 4,995 | 39,400 |
| 2019/07/23 | 4,900 | 4,935 | 4,885 | 4,910 | 19,100 |
| 2019/07/22 | 4,980 | 4,990 | 4,910 | 4,915 | 26,300 |
| 2019/07/19 | 4,900 | 4,980 | 4,900 | 4,965 | 26,300 |
| 2019/07/18 | 4,980 | 4,980 | 4,870 | 4,890 | 40,500 |
| 2019/07/17 | 4,985 | 5,010 | 4,960 | 4,990 | 23,400 |
| 2019/07/16 | 4,990 | 5,040 | 4,990 | 5,010 | 46,900 |
| 2019/07/12 | 4,975 | 4,980 | 4,930 | 4,960 | 22,200 |
| 2019/07/11 | 4,860 | 4,960 | 4,860 | 4,930 | 30,400 |
| 2019/07/10 | 4,865 | 4,880 | 4,835 | 4,845 | 30,400 |
| 2019/07/09 | 4,905 | 5,020 | 4,855 | 4,865 | 61,900 |
| 2019/07/08 | 4,945 | 4,960 | 4,870 | 4,880 | 25,900 |
| 2019/07/05 | 4,925 | 4,975 | 4,920 | 4,945 | 38,700 |
| 2019/07/04 | 4,900 | 4,925 | 4,880 | 4,925 | 34,800 |
| 2019/07/03 | 4,840 | 4,885 | 4,835 | 4,870 | 41,100 |
| 2019/07/02 | 4,830 | 4,840 | 4,810 | 4,840 | 24,400 |
| 2019/07/01 | 4,815 | 4,840 | 4,780 | 4,840 | 32,100 |
| 2019/06/28 | 4,820 | 4,820 | 4,775 | 4,790 | 32,300 |
| 2019/06/27 | 4,810 | 4,840 | 4,770 | 4,825 | 46,500 |
| 2019/06/26 | 4,750 | 4,850 | 4,725 | 4,810 | 110,500 |
| 2019/06/25 | 4,850 | 4,870 | 4,675 | 4,700 | 225,100 |
| 2019/06/24 | 4,510 | 4,510 | 4,455 | 4,455 | 25,100 |
| 2019/06/21 | 4,560 | 4,560 | 4,510 | 4,510 | 35,800 |
| 2019/06/20 | 4,515 | 4,575 | 4,515 | 4,570 | 37,600 |
| 2019/06/19 | 4,460 | 4,525 | 4,460 | 4,515 | 30,300 |
| 2019/06/18 | 4,515 | 4,530 | 4,455 | 4,455 | 27,000 |
| 2019/06/17 | 4,575 | 4,575 | 4,510 | 4,530 | 21,000 |
| 2019/06/14 | 4,540 | 4,575 | 4,510 | 4,575 | 19,100 |
| 2019/06/13 | 4,565 | 4,565 | 4,515 | 4,525 | 17,900 |
| 2019/06/12 | 4,610 | 4,610 | 4,560 | 4,585 | 15,200 |
| 2019/06/11 | 4,565 | 4,605 | 4,535 | 4,600 | 17,800 |
| 2019/06/10 | 4,585 | 4,585 | 4,530 | 4,570 | 18,100 |
| 2019/06/07 | 4,565 | 4,565 | 4,515 | 4,555 | 11,800 |
| 2019/06/06 | 4,600 | 4,625 | 4,565 | 4,565 | 20,600 |
| 2019/06/05 | 4,540 | 4,605 | 4,485 | 4,605 | 26,400 |
| 2019/06/04 | 4,515 | 4,540 | 4,455 | 4,470 | 24,500 |
| 2019/06/03 | 4,485 | 4,525 | 4,460 | 4,490 | 15,100 |
| 2019/05/31 | 4,570 | 4,605 | 4,535 | 4,535 | 16,100 |
| 2019/05/30 | 4,600 | 4,620 | 4,560 | 4,580 | 19,700 |
| 2019/05/29 | 4,615 | 4,685 | 4,585 | 4,625 | 24,900 |
| 2019/05/28 | 4,735 | 4,760 | 4,655 | 4,660 | 37,200 |
| 2019/05/27 | 4,765 | 4,770 | 4,750 | 4,770 | 12,600 |
| 2019/05/24 | 4,740 | 4,785 | 4,705 | 4,765 | 22,700 |
| 2019/05/23 | 4,640 | 4,750 | 4,635 | 4,750 | 41,400 |
| 2019/05/22 | 4,700 | 4,700 | 4,625 | 4,625 | 12,400 |
| 2019/05/21 | 4,685 | 4,715 | 4,670 | 4,690 | 16,200 |
| 2019/05/20 | 4,655 | 4,700 | 4,645 | 4,700 | 21,500 |
| 2019/05/17 | 4,585 | 4,640 | 4,585 | 4,630 | 27,800 |
| 2019/05/16 | 4,600 | 4,600 | 4,555 | 4,570 | 21,600 |
| 2019/05/15 | 4,510 | 4,565 | 4,510 | 4,565 | 27,000 |
| 2019/05/14 | 4,420 | 4,515 | 4,410 | 4,510 | 24,100 |
| 2019/05/13 | 4,510 | 4,550 | 4,490 | 4,525 | 30,200 |
| 2019/05/10 | 4,485 | 4,555 | 4,480 | 4,520 | 34,300 |
| 2019/05/09 | 4,535 | 4,540 | 4,460 | 4,485 | 38,800 |
| 2019/05/08 | 4,535 | 4,595 | 4,515 | 4,595 | 38,900 |
| 2019/05/07 | 4,515 | 4,605 | 4,515 | 4,595 | 46,600 |
| 2019/04/26 | 4,580 | 4,585 | 4,535 | 4,555 | 24,000 |
| 2019/04/25 | 4,570 | 4,580 | 4,530 | 4,580 | 22,700 |
| 2019/04/24 | 4,485 | 4,575 | 4,485 | 4,550 | 42,700 |
| 2019/04/23 | 4,480 | 4,530 | 4,480 | 4,505 | 27,300 |
| 2019/04/22 | 4,405 | 4,465 | 4,395 | 4,455 | 22,100 |
| 2019/04/19 | 4,410 | 4,450 | 4,380 | 4,400 | 27,900 |
| 2019/04/18 | 4,450 | 4,450 | 4,390 | 4,390 | 38,800 |
| 2019/04/17 | 4,470 | 4,490 | 4,460 | 4,475 | 27,100 |
| 2019/04/16 | 4,545 | 4,545 | 4,500 | 4,510 | 33,100 |
| 2019/04/15 | 4,630 | 4,665 | 4,545 | 4,555 | 54,600 |
| 2019/04/12 | 4,625 | 4,635 | 4,540 | 4,620 | 111,500 |
| 2019/04/11 | 4,505 | 4,630 | 4,500 | 4,570 | 119,600 |
| 2019/04/10 | 4,460 | 4,520 | 4,450 | 4,490 | 56,800 |
| 2019/04/09 | 4,680 | 4,685 | 4,510 | 4,530 | 83,900 |
| 2019/04/08 | 4,845 | 4,930 | 4,665 | 4,665 | 103,000 |
| 2019/04/05 | 4,930 | 4,960 | 4,830 | 4,880 | 78,500 |
| 2019/04/04 | 4,865 | 4,935 | 4,860 | 4,935 | 41,100 |
| 2019/04/03 | 4,830 | 4,870 | 4,805 | 4,865 | 42,500 |
| 2019/04/02 | 4,915 | 4,920 | 4,840 | 4,850 | 34,700 |
| 2019/04/01 | 4,870 | 4,965 | 4,860 | 4,915 | 74,200 |
| 2019/03/29 | 4,775 | 4,845 | 4,775 | 4,840 | 45,400 |
| 2019/03/28 | 4,730 | 4,760 | 4,685 | 4,745 | 42,200 |
| 2019/03/27 | 4,770 | 4,820 | 4,750 | 4,770 | 34,700 |
| 2019/03/26 | 4,615 | 4,830 | 4,615 | 4,805 | 137,000 |
| 2019/03/25 | 4,705 | 4,705 | 4,665 | 4,685 | 28,500 |
| 2019/03/22 | 4,775 | 4,790 | 4,730 | 4,760 | 20,300 |
| 2019/03/20 | 4,760 | 4,795 | 4,755 | 4,795 | 21,200 |
| 2019/03/19 | 4,795 | 4,795 | 4,735 | 4,760 | 17,000 |
| 2019/03/18 | 4,760 | 4,795 | 4,760 | 4,795 | 27,300 |
| 2019/03/15 | 4,680 | 4,770 | 4,680 | 4,770 | 43,600 |
| 2019/03/14 | 4,700 | 4,700 | 4,660 | 4,670 | 18,500 |
| 2019/03/13 | 4,675 | 4,735 | 4,675 | 4,680 | 16,600 |
| 2019/03/12 | 4,695 | 4,735 | 4,695 | 4,715 | 25,300 |
| 2019/03/11 | 4,670 | 4,700 | 4,655 | 4,665 | 21,400 |
| 2019/03/08 | 4,690 | 4,725 | 4,660 | 4,670 | 39,200 |
| 2019/03/07 | 4,740 | 4,775 | 4,730 | 4,745 | 32,800 |
| 2019/03/06 | 4,700 | 4,740 | 4,700 | 4,740 | 21,900 |
| 2019/03/05 | 4,685 | 4,740 | 4,685 | 4,720 | 22,000 |
| 2019/03/04 | 4,730 | 4,755 | 4,705 | 4,730 | 33,400 |
| 2019/03/01 | 4,750 | 4,755 | 4,710 | 4,740 | 35,900 |
| 2019/02/28 | 4,700 | 4,745 | 4,655 | 4,745 | 92,200 |
| 2019/02/27 | 4,700 | 4,760 | 4,690 | 4,705 | 61,200 |
| 2019/02/26 | 4,715 | 4,750 | 4,660 | 4,680 | 121,100 |
| 2019/02/25 | 4,840 | 4,845 | 4,725 | 4,790 | 245,400 |
| 2019/02/22 | 4,835 | 4,880 | 4,835 | 4,835 | 100,800 |
| 2019/02/21 | 4,850 | 4,865 | 4,800 | 4,810 | 196,200 |
| 2019/02/20 | 4,820 | 4,860 | 4,800 | 4,840 | 122,100 |
| 2019/02/19 | 4,750 | 4,800 | 4,750 | 4,795 | 67,100 |
| 2019/02/18 | 4,700 | 4,770 | 4,695 | 4,770 | 91,700 |
| 2019/02/15 | 4,640 | 4,700 | 4,610 | 4,685 | 62,000 |
| 2019/02/14 | 4,650 | 4,680 | 4,630 | 4,650 | 37,500 |
| 2019/02/13 | 4,685 | 4,685 | 4,625 | 4,655 | 31,700 |
| 2019/02/12 | 4,600 | 4,655 | 4,600 | 4,655 | 32,900 |
| 2019/02/08 | 4,565 | 4,600 | 4,545 | 4,595 | 16,100 |
| 2019/02/07 | 4,630 | 4,630 | 4,560 | 4,565 | 25,300 |
| 2019/02/06 | 4,690 | 4,705 | 4,635 | 4,655 | 34,300 |
| 2019/02/05 | 4,625 | 4,685 | 4,615 | 4,680 | 44,300 |
| 2019/02/04 | 4,535 | 4,615 | 4,535 | 4,615 | 25,500 |
| 2019/02/01 | 4,425 | 4,545 | 4,415 | 4,535 | 35,700 |
| 2019/01/31 | 4,480 | 4,480 | 4,410 | 4,430 | 26,600 |
| 2019/01/30 | 4,495 | 4,530 | 4,415 | 4,425 | 43,300 |
| 2019/01/29 | 4,475 | 4,520 | 4,460 | 4,505 | 16,800 |
| 2019/01/28 | 4,530 | 4,535 | 4,470 | 4,475 | 28,200 |
| 2019/01/25 | 4,490 | 4,580 | 4,490 | 4,535 | 23,900 |
| 2019/01/24 | 4,550 | 4,560 | 4,470 | 4,520 | 24,000 |
| 2019/01/23 | 4,585 | 4,600 | 4,565 | 4,565 | 15,300 |
| 2019/01/22 | 4,635 | 4,660 | 4,590 | 4,625 | 22,100 |
| 2019/01/21 | 4,630 | 4,675 | 4,580 | 4,635 | 36,900 |
| 2019/01/18 | 4,495 | 4,650 | 4,495 | 4,635 | 45,800 |
| 2019/01/17 | 4,455 | 4,530 | 4,455 | 4,520 | 42,300 |
| 2019/01/16 | 4,355 | 4,435 | 4,355 | 4,405 | 25,000 |
| 2019/01/15 | 4,320 | 4,395 | 4,310 | 4,390 | 21,700 |
| 2019/01/11 | 4,420 | 4,420 | 4,330 | 4,355 | 20,600 |
| 2019/01/10 | 4,400 | 4,415 | 4,320 | 4,395 | 23,900 |
| 2019/01/09 | 4,400 | 4,460 | 4,345 | 4,355 | 24,000 |
| 2019/01/08 | 4,390 | 4,415 | 4,370 | 4,375 | 25,300 |
| 2019/01/07 | 4,335 | 4,385 | 4,270 | 4,345 | 35,200 |
| 2019/01/04 | 4,065 | 4,265 | 4,020 | 4,225 | 57,100 |