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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,160 | 5,190 | 5,130 | 5,150 | 28,300 |
| 2020/12/29 | 5,100 | 5,180 | 5,100 | 5,180 | 25,900 |
| 2020/12/28 | 5,080 | 5,100 | 5,040 | 5,080 | 29,200 |
| 2020/12/25 | 5,110 | 5,110 | 5,070 | 5,080 | 12,000 |
| 2020/12/24 | 5,090 | 5,130 | 5,070 | 5,090 | 13,200 |
| 2020/12/23 | 5,100 | 5,100 | 5,030 | 5,080 | 16,100 |
| 2020/12/22 | 5,090 | 5,090 | 5,050 | 5,060 | 20,400 |
| 2020/12/21 | 5,150 | 5,170 | 5,100 | 5,140 | 16,900 |
| 2020/12/18 | 5,100 | 5,150 | 5,040 | 5,150 | 28,300 |
| 2020/12/17 | 5,080 | 5,130 | 5,060 | 5,110 | 13,400 |
| 2020/12/16 | 5,130 | 5,130 | 5,090 | 5,110 | 9,000 |
| 2020/12/15 | 5,070 | 5,120 | 5,060 | 5,080 | 10,400 |
| 2020/12/14 | 5,090 | 5,160 | 5,080 | 5,080 | 20,300 |
| 2020/12/11 | 5,080 | 5,110 | 5,030 | 5,090 | 28,200 |
| 2020/12/10 | 5,130 | 5,140 | 5,070 | 5,090 | 22,800 |
| 2020/12/09 | 5,120 | 5,150 | 5,100 | 5,150 | 16,500 |
| 2020/12/08 | 5,100 | 5,140 | 5,100 | 5,140 | 16,800 |
| 2020/12/07 | 5,160 | 5,200 | 5,110 | 5,110 | 28,500 |
| 2020/12/04 | 5,190 | 5,210 | 5,140 | 5,160 | 11,300 |
| 2020/12/03 | 5,140 | 5,190 | 5,110 | 5,190 | 22,100 |
| 2020/12/02 | 5,180 | 5,180 | 5,100 | 5,130 | 26,200 |
| 2020/12/01 | 5,130 | 5,170 | 5,110 | 5,140 | 30,100 |
| 2020/11/30 | 5,210 | 5,210 | 5,110 | 5,120 | 41,800 |
| 2020/11/27 | 5,260 | 5,290 | 5,210 | 5,230 | 29,500 |
| 2020/11/26 | 5,300 | 5,310 | 5,220 | 5,240 | 25,300 |
| 2020/11/25 | 5,380 | 5,390 | 5,300 | 5,300 | 22,800 |
| 2020/11/24 | 5,420 | 5,440 | 5,350 | 5,350 | 18,300 |
| 2020/11/20 | 5,300 | 5,340 | 5,290 | 5,320 | 15,100 |
| 2020/11/19 | 5,380 | 5,380 | 5,300 | 5,300 | 17,600 |
| 2020/11/18 | 5,490 | 5,490 | 5,400 | 5,400 | 14,600 |
| 2020/11/17 | 5,450 | 5,460 | 5,390 | 5,450 | 26,700 |
| 2020/11/16 | 5,410 | 5,440 | 5,350 | 5,410 | 27,100 |
| 2020/11/13 | 5,460 | 5,460 | 5,320 | 5,350 | 26,300 |
| 2020/11/12 | 5,540 | 5,540 | 5,420 | 5,460 | 25,700 |
| 2020/11/11 | 5,570 | 5,570 | 5,490 | 5,540 | 25,600 |
| 2020/11/10 | 5,480 | 5,570 | 5,440 | 5,520 | 53,600 |
| 2020/11/09 | 5,440 | 5,440 | 5,350 | 5,380 | 25,500 |
| 2020/11/06 | 5,460 | 5,460 | 5,390 | 5,420 | 27,500 |
| 2020/11/05 | 5,380 | 5,460 | 5,320 | 5,460 | 35,200 |
| 2020/11/04 | 5,330 | 5,360 | 5,270 | 5,340 | 19,600 |
| 2020/11/02 | 5,290 | 5,320 | 5,220 | 5,230 | 32,300 |
| 2020/10/30 | 5,390 | 5,390 | 5,250 | 5,290 | 29,500 |
| 2020/10/29 | 5,350 | 5,400 | 5,330 | 5,380 | 18,800 |
| 2020/10/28 | 5,360 | 5,430 | 5,310 | 5,420 | 18,800 |
| 2020/10/27 | 5,270 | 5,380 | 5,250 | 5,380 | 23,800 |
| 2020/10/26 | 5,250 | 5,330 | 5,250 | 5,280 | 18,400 |
| 2020/10/23 | 5,270 | 5,350 | 5,220 | 5,310 | 25,100 |
| 2020/10/22 | 5,430 | 5,430 | 5,270 | 5,300 | 21,500 |
| 2020/10/21 | 5,370 | 5,440 | 5,360 | 5,360 | 17,000 |
| 2020/10/20 | 5,400 | 5,440 | 5,340 | 5,360 | 28,900 |
| 2020/10/19 | 5,260 | 5,400 | 5,260 | 5,340 | 21,200 |
| 2020/10/16 | 5,270 | 5,300 | 5,230 | 5,280 | 16,900 |
| 2020/10/15 | 5,380 | 5,390 | 5,270 | 5,270 | 31,700 |
| 2020/10/14 | 5,410 | 5,440 | 5,360 | 5,410 | 22,100 |
| 2020/10/13 | 5,500 | 5,520 | 5,410 | 5,440 | 32,800 |
| 2020/10/12 | 5,510 | 5,550 | 5,500 | 5,520 | 20,500 |
| 2020/10/09 | 5,540 | 5,560 | 5,430 | 5,560 | 36,100 |
| 2020/10/08 | 5,650 | 5,650 | 5,490 | 5,520 | 67,900 |
| 2020/10/07 | 5,600 | 5,710 | 5,590 | 5,650 | 43,100 |
| 2020/10/06 | 5,690 | 5,690 | 5,580 | 5,650 | 25,400 |
| 2020/10/05 | 5,720 | 5,750 | 5,630 | 5,660 | 27,300 |
| 2020/10/02 | 5,650 | 5,690 | 5,600 | 5,620 | 41,800 |
| 2020/09/30 | 5,780 | 5,800 | 5,620 | 5,620 | 38,700 |
| 2020/09/29 | 5,680 | 5,820 | 5,630 | 5,800 | 40,000 |
| 2020/09/28 | 5,640 | 5,750 | 5,580 | 5,750 | 43,800 |
| 2020/09/25 | 5,580 | 5,710 | 5,580 | 5,680 | 57,000 |
| 2020/09/24 | 5,690 | 5,710 | 5,560 | 5,560 | 51,600 |
| 2020/09/23 | 5,740 | 5,750 | 5,640 | 5,640 | 48,900 |
| 2020/09/18 | 5,740 | 5,780 | 5,710 | 5,780 | 41,000 |
| 2020/09/17 | 5,730 | 5,730 | 5,640 | 5,710 | 28,800 |
| 2020/09/16 | 5,600 | 5,730 | 5,570 | 5,690 | 48,700 |
| 2020/09/15 | 5,580 | 5,590 | 5,520 | 5,590 | 23,200 |
| 2020/09/14 | 5,510 | 5,580 | 5,470 | 5,580 | 32,400 |
| 2020/09/11 | 5,580 | 5,610 | 5,500 | 5,510 | 53,400 |
| 2020/09/10 | 5,490 | 5,570 | 5,460 | 5,550 | 46,600 |
| 2020/09/09 | 5,370 | 5,490 | 5,340 | 5,490 | 40,300 |
| 2020/09/08 | 5,350 | 5,470 | 5,340 | 5,470 | 37,000 |
| 2020/09/07 | 5,310 | 5,380 | 5,310 | 5,340 | 36,200 |
| 2020/09/04 | 5,230 | 5,330 | 5,230 | 5,310 | 24,600 |
| 2020/09/03 | 5,270 | 5,340 | 5,230 | 5,330 | 41,800 |
| 2020/09/02 | 5,250 | 5,270 | 5,210 | 5,250 | 41,800 |
| 2020/09/01 | 5,180 | 5,210 | 5,140 | 5,210 | 28,100 |
| 2020/08/31 | 5,170 | 5,260 | 5,170 | 5,200 | 57,300 |
| 2020/08/28 | 5,040 | 5,200 | 5,040 | 5,110 | 231,900 |
| 2020/08/27 | 5,150 | 5,210 | 5,060 | 5,100 | 458,000 |
| 2020/08/26 | 5,160 | 5,180 | 5,100 | 5,160 | 242,100 |
| 2020/08/25 | 5,200 | 5,200 | 5,120 | 5,140 | 138,900 |
| 2020/08/24 | 5,250 | 5,260 | 5,130 | 5,130 | 152,900 |
| 2020/08/21 | 5,240 | 5,250 | 5,160 | 5,220 | 187,200 |
| 2020/08/20 | 5,260 | 5,260 | 5,170 | 5,220 | 41,000 |
| 2020/08/19 | 5,190 | 5,270 | 5,170 | 5,260 | 50,800 |
| 2020/08/18 | 5,090 | 5,190 | 5,080 | 5,160 | 34,900 |
| 2020/08/17 | 5,210 | 5,210 | 5,060 | 5,100 | 92,800 |
| 2020/08/14 | 5,200 | 5,290 | 5,110 | 5,260 | 89,500 |
| 2020/08/13 | 5,190 | 5,210 | 5,100 | 5,160 | 58,900 |
| 2020/08/12 | 5,080 | 5,190 | 5,020 | 5,140 | 45,100 |
| 2020/08/11 | 4,965 | 5,060 | 4,965 | 5,060 | 48,200 |
| 2020/08/07 | 4,910 | 4,980 | 4,900 | 4,945 | 56,100 |
| 2020/08/06 | 4,885 | 4,920 | 4,845 | 4,910 | 24,400 |
| 2020/08/05 | 4,910 | 4,915 | 4,830 | 4,870 | 35,100 |
| 2020/08/04 | 4,855 | 4,965 | 4,845 | 4,965 | 44,000 |
| 2020/08/03 | 4,670 | 4,800 | 4,670 | 4,750 | 39,700 |
| 2020/07/31 | 4,715 | 4,870 | 4,660 | 4,660 | 54,000 |
| 2020/07/30 | 5,040 | 5,060 | 4,785 | 4,785 | 43,000 |
| 2020/07/29 | 5,040 | 5,070 | 4,940 | 5,050 | 46,500 |
| 2020/07/28 | 5,130 | 5,130 | 5,010 | 5,030 | 29,100 |
| 2020/07/27 | 5,070 | 5,150 | 5,030 | 5,150 | 30,000 |
| 2020/07/22 | 5,110 | 5,140 | 5,030 | 5,110 | 29,200 |
| 2020/07/21 | 5,050 | 5,120 | 5,040 | 5,070 | 31,500 |
| 2020/07/20 | 5,000 | 5,000 | 4,915 | 4,990 | 17,800 |
| 2020/07/17 | 5,010 | 5,010 | 4,880 | 4,980 | 33,100 |
| 2020/07/16 | 5,000 | 5,050 | 4,950 | 4,960 | 30,500 |
| 2020/07/15 | 4,860 | 4,960 | 4,830 | 4,960 | 47,100 |
| 2020/07/14 | 4,915 | 4,915 | 4,765 | 4,805 | 34,400 |
| 2020/07/13 | 4,790 | 4,930 | 4,785 | 4,920 | 56,800 |
| 2020/07/10 | 4,800 | 4,800 | 4,685 | 4,715 | 48,800 |
| 2020/07/09 | 4,795 | 4,850 | 4,785 | 4,800 | 26,300 |
| 2020/07/08 | 4,795 | 4,880 | 4,775 | 4,795 | 36,500 |
| 2020/07/07 | 4,835 | 4,835 | 4,735 | 4,795 | 30,600 |
| 2020/07/06 | 4,700 | 4,810 | 4,700 | 4,780 | 25,700 |
| 2020/07/03 | 4,740 | 4,845 | 4,685 | 4,710 | 30,000 |
| 2020/07/02 | 4,635 | 4,770 | 4,635 | 4,720 | 52,000 |
| 2020/07/01 | 4,765 | 4,785 | 4,630 | 4,630 | 46,200 |
| 2020/06/30 | 4,800 | 4,850 | 4,745 | 4,745 | 43,700 |
| 2020/06/29 | 4,840 | 4,840 | 4,715 | 4,735 | 57,000 |
| 2020/06/26 | 4,875 | 4,950 | 4,835 | 4,850 | 99,300 |
| 2020/06/25 | 5,000 | 5,100 | 4,970 | 5,010 | 49,300 |
| 2020/06/24 | 5,080 | 5,090 | 5,010 | 5,040 | 23,600 |
| 2020/06/23 | 5,070 | 5,110 | 5,040 | 5,080 | 19,300 |
| 2020/06/22 | 5,070 | 5,100 | 5,050 | 5,080 | 21,000 |
| 2020/06/19 | 5,170 | 5,170 | 5,080 | 5,120 | 44,500 |
| 2020/06/18 | 5,150 | 5,180 | 5,090 | 5,170 | 20,400 |
| 2020/06/17 | 5,250 | 5,260 | 5,170 | 5,180 | 20,000 |
| 2020/06/16 | 5,140 | 5,270 | 5,120 | 5,270 | 33,300 |
| 2020/06/15 | 5,200 | 5,220 | 5,080 | 5,090 | 32,000 |
| 2020/06/12 | 5,090 | 5,220 | 5,070 | 5,200 | 46,200 |
| 2020/06/11 | 5,350 | 5,390 | 5,280 | 5,280 | 25,900 |
| 2020/06/10 | 5,430 | 5,440 | 5,410 | 5,410 | 21,000 |
| 2020/06/09 | 5,400 | 5,440 | 5,370 | 5,420 | 25,200 |
| 2020/06/08 | 5,510 | 5,510 | 5,350 | 5,370 | 33,500 |
| 2020/06/05 | 5,550 | 5,550 | 5,440 | 5,450 | 25,500 |
| 2020/06/04 | 5,490 | 5,550 | 5,430 | 5,550 | 44,800 |
| 2020/06/03 | 5,480 | 5,520 | 5,420 | 5,490 | 44,600 |
| 2020/06/02 | 5,470 | 5,500 | 5,440 | 5,460 | 33,600 |
| 2020/06/01 | 5,500 | 5,520 | 5,450 | 5,450 | 34,400 |
| 2020/05/29 | 5,550 | 5,610 | 5,470 | 5,580 | 76,500 |
| 2020/05/28 | 5,560 | 5,560 | 5,470 | 5,550 | 52,800 |
| 2020/05/27 | 5,550 | 5,570 | 5,390 | 5,460 | 54,000 |
| 2020/05/26 | 5,430 | 5,540 | 5,400 | 5,500 | 60,000 |
| 2020/05/25 | 5,190 | 5,380 | 5,190 | 5,380 | 39,500 |
| 2020/05/22 | 5,170 | 5,200 | 5,110 | 5,130 | 23,800 |
| 2020/05/21 | 5,150 | 5,170 | 5,100 | 5,150 | 36,100 |
| 2020/05/20 | 4,960 | 5,070 | 4,925 | 5,070 | 35,700 |
| 2020/05/19 | 4,995 | 5,030 | 4,910 | 4,945 | 47,100 |
| 2020/05/18 | 4,870 | 4,910 | 4,865 | 4,900 | 23,100 |
| 2020/05/15 | 4,865 | 4,870 | 4,780 | 4,870 | 24,700 |
| 2020/05/14 | 4,850 | 4,875 | 4,790 | 4,805 | 40,600 |
| 2020/05/13 | 4,780 | 4,860 | 4,740 | 4,860 | 48,100 |
| 2020/05/12 | 4,920 | 4,920 | 4,735 | 4,810 | 69,300 |
| 2020/05/11 | 4,665 | 4,800 | 4,650 | 4,800 | 60,300 |
| 2020/05/08 | 4,475 | 4,585 | 4,455 | 4,570 | 38,300 |
| 2020/05/07 | 4,475 | 4,475 | 4,380 | 4,415 | 44,900 |
| 2020/05/01 | 4,485 | 4,520 | 4,455 | 4,480 | 34,700 |
| 2020/04/30 | 4,515 | 4,530 | 4,455 | 4,495 | 61,500 |
| 2020/04/28 | 4,365 | 4,375 | 4,285 | 4,375 | 49,400 |
| 2020/04/27 | 4,205 | 4,300 | 4,205 | 4,295 | 45,300 |
| 2020/04/24 | 4,155 | 4,245 | 4,125 | 4,185 | 43,900 |
| 2020/04/23 | 4,160 | 4,170 | 4,130 | 4,170 | 33,600 |
| 2020/04/22 | 4,165 | 4,170 | 4,110 | 4,115 | 39,800 |
| 2020/04/21 | 4,205 | 4,205 | 4,130 | 4,170 | 36,800 |
| 2020/04/20 | 4,240 | 4,245 | 4,170 | 4,215 | 42,800 |
| 2020/04/17 | 4,280 | 4,370 | 4,235 | 4,250 | 38,400 |
| 2020/04/16 | 4,205 | 4,265 | 4,175 | 4,250 | 46,300 |
| 2020/04/15 | 4,165 | 4,225 | 4,100 | 4,180 | 73,500 |
| 2020/04/14 | 4,110 | 4,165 | 4,100 | 4,130 | 55,000 |
| 2020/04/13 | 4,180 | 4,210 | 4,120 | 4,145 | 51,000 |
| 2020/04/10 | 4,295 | 4,295 | 4,115 | 4,190 | 51,200 |
| 2020/04/09 | 4,400 | 4,465 | 4,175 | 4,280 | 109,300 |
| 2020/04/08 | 4,015 | 4,410 | 4,005 | 4,355 | 114,600 |
| 2020/04/07 | 3,900 | 4,265 | 3,895 | 4,070 | 260,500 |
| 2020/04/06 | 3,800 | 3,910 | 3,645 | 3,870 | 234,300 |
| 2020/04/03 | 4,070 | 4,180 | 3,880 | 3,900 | 90,500 |
| 2020/04/02 | 4,200 | 4,270 | 4,120 | 4,130 | 56,700 |
| 2020/04/01 | 4,420 | 4,445 | 4,255 | 4,270 | 62,100 |
| 2020/03/31 | 4,530 | 4,595 | 4,450 | 4,475 | 43,900 |
| 2020/03/30 | 4,445 | 4,515 | 4,400 | 4,515 | 82,100 |
| 2020/03/27 | 4,600 | 4,635 | 4,455 | 4,545 | 97,100 |
| 2020/03/26 | 4,445 | 4,505 | 4,250 | 4,435 | 93,000 |
| 2020/03/25 | 4,400 | 4,585 | 4,400 | 4,585 | 128,400 |
| 2020/03/24 | 4,380 | 4,380 | 4,210 | 4,310 | 94,100 |
| 2020/03/23 | 4,325 | 4,395 | 4,130 | 4,310 | 104,000 |
| 2020/03/19 | 4,120 | 4,215 | 4,085 | 4,195 | 82,000 |
| 2020/03/18 | 3,970 | 4,180 | 3,965 | 4,050 | 94,900 |
| 2020/03/17 | 3,600 | 3,930 | 3,565 | 3,885 | 95,900 |
| 2020/03/16 | 3,715 | 3,895 | 3,650 | 3,705 | 114,200 |
| 2020/03/13 | 3,735 | 3,800 | 3,530 | 3,710 | 175,700 |
| 2020/03/12 | 3,905 | 3,985 | 3,805 | 3,875 | 114,600 |
| 2020/03/11 | 4,100 | 4,145 | 4,020 | 4,020 | 65,400 |
| 2020/03/10 | 3,960 | 4,135 | 3,840 | 4,110 | 127,400 |
| 2020/03/09 | 4,140 | 4,175 | 3,980 | 4,030 | 107,300 |
| 2020/03/06 | 4,405 | 4,410 | 4,250 | 4,280 | 77,100 |
| 2020/03/05 | 4,505 | 4,530 | 4,440 | 4,460 | 49,700 |
| 2020/03/04 | 4,410 | 4,475 | 4,365 | 4,435 | 60,800 |
| 2020/03/03 | 4,745 | 4,800 | 4,470 | 4,480 | 116,300 |
| 2020/03/02 | 4,330 | 4,595 | 4,330 | 4,535 | 129,700 |
| 2020/02/28 | 4,550 | 4,620 | 4,375 | 4,400 | 191,400 |
| 2020/02/27 | 4,995 | 5,050 | 4,810 | 4,835 | 222,300 |
| 2020/02/26 | 5,170 | 5,200 | 5,060 | 5,110 | 264,000 |
| 2020/02/25 | 5,180 | 5,280 | 5,120 | 5,230 | 302,200 |
| 2020/02/21 | 5,370 | 5,430 | 5,340 | 5,340 | 102,400 |
| 2020/02/20 | 5,450 | 5,520 | 5,430 | 5,430 | 52,700 |
| 2020/02/19 | 5,430 | 5,470 | 5,370 | 5,440 | 56,700 |
| 2020/02/18 | 5,560 | 5,570 | 5,370 | 5,430 | 70,100 |
| 2020/02/17 | 5,620 | 5,650 | 5,580 | 5,590 | 53,400 |
| 2020/02/14 | 5,740 | 5,740 | 5,700 | 5,740 | 47,000 |
| 2020/02/13 | 5,820 | 5,830 | 5,740 | 5,770 | 46,100 |
| 2020/02/12 | 5,840 | 5,840 | 5,800 | 5,820 | 30,800 |
| 2020/02/10 | 5,800 | 5,830 | 5,790 | 5,820 | 27,900 |
| 2020/02/07 | 5,840 | 5,850 | 5,800 | 5,810 | 22,700 |
| 2020/02/06 | 5,770 | 5,860 | 5,770 | 5,860 | 39,200 |
| 2020/02/05 | 5,760 | 5,810 | 5,750 | 5,780 | 26,400 |
| 2020/02/04 | 5,620 | 5,740 | 5,620 | 5,730 | 19,400 |
| 2020/02/03 | 5,550 | 5,690 | 5,550 | 5,670 | 39,300 |
| 2020/01/31 | 5,680 | 5,740 | 5,680 | 5,720 | 25,300 |
| 2020/01/30 | 5,780 | 5,790 | 5,660 | 5,670 | 33,900 |
| 2020/01/29 | 5,850 | 5,850 | 5,730 | 5,780 | 31,500 |
| 2020/01/28 | 5,880 | 5,880 | 5,830 | 5,850 | 31,300 |
| 2020/01/27 | 5,900 | 5,940 | 5,840 | 5,930 | 45,000 |
| 2020/01/24 | 6,070 | 6,100 | 6,010 | 6,020 | 21,800 |
| 2020/01/23 | 6,060 | 6,130 | 6,020 | 6,090 | 38,500 |
| 2020/01/22 | 6,000 | 6,030 | 5,970 | 6,010 | 33,600 |
| 2020/01/21 | 5,930 | 6,000 | 5,930 | 5,970 | 16,000 |
| 2020/01/20 | 5,880 | 5,960 | 5,880 | 5,930 | 20,500 |
| 2020/01/17 | 5,940 | 5,940 | 5,910 | 5,920 | 13,200 |
| 2020/01/16 | 5,900 | 5,950 | 5,870 | 5,940 | 20,200 |
| 2020/01/15 | 5,960 | 5,960 | 5,840 | 5,860 | 21,100 |
| 2020/01/14 | 5,970 | 5,980 | 5,910 | 5,930 | 30,300 |
| 2020/01/10 | 5,900 | 6,000 | 5,900 | 5,990 | 28,100 |
| 2020/01/09 | 5,900 | 5,900 | 5,830 | 5,880 | 19,500 |
| 2020/01/08 | 5,770 | 5,850 | 5,680 | 5,840 | 29,800 |
| 2020/01/07 | 5,730 | 5,850 | 5,730 | 5,840 | 24,100 |
| 2020/01/06 | 5,650 | 5,760 | 5,630 | 5,730 | 32,800 |