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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,655 | 4,695 | 4,630 | 4,630 | 27,500 |
| 2022/12/29 | 4,660 | 4,670 | 4,625 | 4,655 | 23,100 |
| 2022/12/28 | 4,650 | 4,690 | 4,630 | 4,690 | 34,700 |
| 2022/12/27 | 4,645 | 4,690 | 4,630 | 4,660 | 45,200 |
| 2022/12/26 | 4,595 | 4,620 | 4,590 | 4,620 | 17,600 |
| 2022/12/23 | 4,590 | 4,610 | 4,590 | 4,610 | 18,600 |
| 2022/12/22 | 4,560 | 4,600 | 4,550 | 4,600 | 21,500 |
| 2022/12/21 | 4,570 | 4,600 | 4,565 | 4,570 | 25,800 |
| 2022/12/20 | 4,590 | 4,595 | 4,545 | 4,580 | 35,500 |
| 2022/12/19 | 4,565 | 4,605 | 4,555 | 4,590 | 18,500 |
| 2022/12/16 | 4,585 | 4,630 | 4,570 | 4,605 | 31,900 |
| 2022/12/15 | 4,620 | 4,620 | 4,585 | 4,590 | 13,200 |
| 2022/12/14 | 4,590 | 4,640 | 4,575 | 4,615 | 32,200 |
| 2022/12/13 | 4,600 | 4,600 | 4,575 | 4,575 | 15,400 |
| 2022/12/12 | 4,550 | 4,590 | 4,535 | 4,580 | 21,000 |
| 2022/12/09 | 4,550 | 4,580 | 4,550 | 4,550 | 23,100 |
| 2022/12/08 | 4,540 | 4,545 | 4,505 | 4,540 | 16,400 |
| 2022/12/07 | 4,500 | 4,545 | 4,490 | 4,525 | 16,300 |
| 2022/12/06 | 4,510 | 4,525 | 4,500 | 4,505 | 18,200 |
| 2022/12/05 | 4,505 | 4,540 | 4,485 | 4,540 | 24,800 |
| 2022/12/02 | 4,510 | 4,520 | 4,475 | 4,505 | 34,600 |
| 2022/12/01 | 4,555 | 4,560 | 4,530 | 4,530 | 22,500 |
| 2022/11/30 | 4,590 | 4,595 | 4,555 | 4,555 | 30,200 |
| 2022/11/29 | 4,645 | 4,645 | 4,600 | 4,610 | 24,200 |
| 2022/11/28 | 4,660 | 4,660 | 4,615 | 4,645 | 22,400 |
| 2022/11/25 | 4,670 | 4,680 | 4,645 | 4,660 | 20,400 |
| 2022/11/24 | 4,665 | 4,670 | 4,655 | 4,660 | 27,500 |
| 2022/11/22 | 4,630 | 4,665 | 4,625 | 4,655 | 40,300 |
| 2022/11/21 | 4,625 | 4,630 | 4,590 | 4,615 | 27,400 |
| 2022/11/18 | 4,630 | 4,640 | 4,590 | 4,610 | 30,200 |
| 2022/11/17 | 4,600 | 4,625 | 4,600 | 4,625 | 27,900 |
| 2022/11/16 | 4,580 | 4,610 | 4,575 | 4,600 | 30,300 |
| 2022/11/15 | 4,565 | 4,595 | 4,545 | 4,580 | 30,000 |
| 2022/11/14 | 4,575 | 4,590 | 4,550 | 4,565 | 35,000 |
| 2022/11/11 | 4,595 | 4,595 | 4,550 | 4,570 | 29,600 |
| 2022/11/10 | 4,525 | 4,555 | 4,500 | 4,540 | 31,700 |
| 2022/11/09 | 4,590 | 4,590 | 4,540 | 4,540 | 19,600 |
| 2022/11/08 | 4,540 | 4,590 | 4,540 | 4,585 | 26,300 |
| 2022/11/07 | 4,545 | 4,545 | 4,525 | 4,540 | 25,000 |
| 2022/11/04 | 4,555 | 4,565 | 4,535 | 4,545 | 29,300 |
| 2022/11/02 | 4,565 | 4,575 | 4,535 | 4,565 | 59,300 |
| 2022/11/01 | 4,590 | 4,590 | 4,550 | 4,565 | 13,000 |
| 2022/10/31 | 4,575 | 4,590 | 4,545 | 4,590 | 33,700 |
| 2022/10/28 | 4,510 | 4,570 | 4,505 | 4,560 | 136,600 |
| 2022/10/27 | 4,545 | 4,545 | 4,515 | 4,520 | 27,600 |
| 2022/10/26 | 4,530 | 4,565 | 4,515 | 4,545 | 36,800 |
| 2022/10/25 | 4,480 | 4,525 | 4,480 | 4,505 | 30,000 |
| 2022/10/24 | 4,500 | 4,500 | 4,455 | 4,475 | 23,000 |
| 2022/10/21 | 4,475 | 4,490 | 4,465 | 4,480 | 28,100 |
| 2022/10/20 | 4,480 | 4,505 | 4,465 | 4,490 | 31,800 |
| 2022/10/19 | 4,500 | 4,500 | 4,470 | 4,490 | 20,300 |
| 2022/10/18 | 4,480 | 4,495 | 4,455 | 4,480 | 30,900 |
| 2022/10/17 | 4,475 | 4,495 | 4,430 | 4,430 | 37,500 |
| 2022/10/14 | 4,460 | 4,495 | 4,445 | 4,490 | 55,600 |
| 2022/10/13 | 4,405 | 4,425 | 4,380 | 4,415 | 46,900 |
| 2022/10/12 | 4,320 | 4,410 | 4,320 | 4,380 | 51,600 |
| 2022/10/11 | 4,365 | 4,415 | 4,325 | 4,350 | 66,600 |
| 2022/10/07 | 4,365 | 4,440 | 4,360 | 4,405 | 51,700 |
| 2022/10/06 | 4,350 | 4,410 | 4,340 | 4,395 | 86,300 |
| 2022/10/05 | 4,450 | 4,455 | 4,375 | 4,390 | 53,400 |
| 2022/10/04 | 4,330 | 4,405 | 4,330 | 4,405 | 61,200 |
| 2022/10/03 | 4,400 | 4,400 | 4,315 | 4,330 | 73,500 |
| 2022/09/30 | 4,445 | 4,475 | 4,410 | 4,440 | 43,100 |
| 2022/09/29 | 4,450 | 4,480 | 4,410 | 4,460 | 50,500 |
| 2022/09/28 | 4,400 | 4,410 | 4,330 | 4,405 | 97,400 |
| 2022/09/27 | 4,395 | 4,470 | 4,390 | 4,410 | 65,400 |
| 2022/09/26 | 4,450 | 4,480 | 4,430 | 4,430 | 62,200 |
| 2022/09/22 | 4,450 | 4,500 | 4,440 | 4,480 | 39,900 |
| 2022/09/21 | 4,490 | 4,515 | 4,480 | 4,490 | 33,200 |
| 2022/09/20 | 4,500 | 4,535 | 4,470 | 4,520 | 86,200 |
| 2022/09/16 | 4,465 | 4,495 | 4,450 | 4,480 | 43,600 |
| 2022/09/15 | 4,430 | 4,475 | 4,425 | 4,475 | 28,300 |
| 2022/09/14 | 4,420 | 4,450 | 4,405 | 4,420 | 38,300 |
| 2022/09/13 | 4,450 | 4,495 | 4,445 | 4,475 | 30,300 |
| 2022/09/12 | 4,390 | 4,445 | 4,385 | 4,445 | 32,700 |
| 2022/09/09 | 4,355 | 4,395 | 4,350 | 4,375 | 48,300 |
| 2022/09/08 | 4,390 | 4,405 | 4,345 | 4,360 | 72,100 |
| 2022/09/07 | 4,455 | 4,465 | 4,340 | 4,370 | 106,200 |
| 2022/09/06 | 4,460 | 4,525 | 4,455 | 4,460 | 54,300 |
| 2022/09/05 | 4,475 | 4,480 | 4,445 | 4,470 | 53,500 |
| 2022/09/02 | 4,515 | 4,520 | 4,450 | 4,470 | 79,100 |
| 2022/09/01 | 4,550 | 4,570 | 4,510 | 4,510 | 69,500 |
| 2022/08/31 | 4,500 | 4,560 | 4,495 | 4,555 | 92,600 |
| 2022/08/30 | 4,550 | 4,560 | 4,515 | 4,515 | 257,400 |
| 2022/08/29 | 4,585 | 4,605 | 4,565 | 4,605 | 431,500 |
| 2022/08/26 | 4,630 | 4,640 | 4,600 | 4,615 | 211,000 |
| 2022/08/25 | 4,665 | 4,665 | 4,605 | 4,620 | 250,000 |
| 2022/08/24 | 4,660 | 4,660 | 4,630 | 4,640 | 112,700 |
| 2022/08/23 | 4,675 | 4,695 | 4,640 | 4,650 | 159,100 |
| 2022/08/22 | 4,715 | 4,715 | 4,670 | 4,710 | 87,300 |
| 2022/08/19 | 4,715 | 4,730 | 4,690 | 4,695 | 232,300 |
| 2022/08/18 | 4,740 | 4,750 | 4,705 | 4,715 | 62,700 |
| 2022/08/17 | 4,775 | 4,775 | 4,740 | 4,750 | 47,700 |
| 2022/08/16 | 4,775 | 4,775 | 4,755 | 4,755 | 30,400 |
| 2022/08/15 | 4,785 | 4,795 | 4,740 | 4,760 | 82,600 |
| 2022/08/12 | 4,795 | 4,805 | 4,765 | 4,790 | 110,900 |
| 2022/08/10 | 4,785 | 4,785 | 4,755 | 4,780 | 70,800 |
| 2022/08/09 | 4,800 | 4,815 | 4,755 | 4,755 | 54,200 |
| 2022/08/08 | 4,810 | 4,825 | 4,790 | 4,810 | 51,000 |
| 2022/08/05 | 4,795 | 4,830 | 4,795 | 4,820 | 39,600 |
| 2022/08/04 | 4,800 | 4,800 | 4,750 | 4,790 | 27,300 |
| 2022/08/03 | 4,780 | 4,780 | 4,745 | 4,770 | 26,500 |
| 2022/08/02 | 4,780 | 4,785 | 4,750 | 4,765 | 33,700 |
| 2022/08/01 | 4,770 | 4,790 | 4,745 | 4,790 | 33,500 |
| 2022/07/29 | 4,785 | 4,785 | 4,725 | 4,745 | 37,700 |
| 2022/07/28 | 4,725 | 4,775 | 4,720 | 4,770 | 50,900 |
| 2022/07/27 | 4,710 | 4,725 | 4,705 | 4,710 | 28,700 |
| 2022/07/26 | 4,725 | 4,740 | 4,695 | 4,710 | 48,900 |
| 2022/07/25 | 4,730 | 4,750 | 4,715 | 4,725 | 34,300 |
| 2022/07/22 | 4,760 | 4,765 | 4,735 | 4,745 | 33,000 |
| 2022/07/21 | 4,775 | 4,790 | 4,760 | 4,775 | 21,900 |
| 2022/07/20 | 4,790 | 4,790 | 4,750 | 4,785 | 34,900 |
| 2022/07/19 | 4,815 | 4,815 | 4,720 | 4,760 | 32,200 |
| 2022/07/15 | 4,810 | 4,815 | 4,790 | 4,790 | 22,700 |
| 2022/07/14 | 4,765 | 4,805 | 4,765 | 4,805 | 27,600 |
| 2022/07/13 | 4,775 | 4,800 | 4,775 | 4,790 | 17,200 |
| 2022/07/12 | 4,775 | 4,785 | 4,755 | 4,770 | 25,200 |
| 2022/07/11 | 4,745 | 4,800 | 4,745 | 4,790 | 40,700 |
| 2022/07/08 | 4,725 | 4,775 | 4,705 | 4,725 | 50,700 |
| 2022/07/07 | 4,785 | 4,795 | 4,690 | 4,715 | 43,900 |
| 2022/07/06 | 4,755 | 4,780 | 4,735 | 4,765 | 32,300 |
| 2022/07/05 | 4,765 | 4,775 | 4,720 | 4,765 | 33,800 |
| 2022/07/04 | 4,715 | 4,755 | 4,710 | 4,755 | 39,800 |
| 2022/07/01 | 4,700 | 4,720 | 4,650 | 4,680 | 52,500 |
| 2022/06/30 | 4,720 | 4,740 | 4,675 | 4,705 | 75,600 |
| 2022/06/29 | 4,685 | 4,740 | 4,650 | 4,720 | 128,700 |
| 2022/06/28 | 4,720 | 4,800 | 4,635 | 4,750 | 221,100 |
| 2022/06/27 | 4,980 | 4,980 | 4,930 | 4,930 | 36,300 |
| 2022/06/24 | 4,945 | 4,975 | 4,930 | 4,975 | 27,600 |
| 2022/06/23 | 4,875 | 4,945 | 4,875 | 4,915 | 29,600 |
| 2022/06/22 | 4,945 | 4,945 | 4,865 | 4,875 | 25,800 |
| 2022/06/21 | 4,945 | 4,945 | 4,905 | 4,905 | 27,800 |
| 2022/06/20 | 4,895 | 4,905 | 4,860 | 4,900 | 22,700 |
| 2022/06/17 | 4,790 | 4,860 | 4,790 | 4,850 | 32,300 |
| 2022/06/16 | 4,805 | 4,855 | 4,800 | 4,830 | 15,600 |
| 2022/06/15 | 4,830 | 4,855 | 4,805 | 4,805 | 27,100 |
| 2022/06/14 | 4,845 | 4,890 | 4,830 | 4,840 | 25,400 |
| 2022/06/13 | 4,850 | 4,895 | 4,835 | 4,895 | 31,300 |
| 2022/06/10 | 4,915 | 4,915 | 4,865 | 4,865 | 28,900 |
| 2022/06/09 | 4,905 | 4,935 | 4,905 | 4,915 | 13,000 |
| 2022/06/08 | 4,920 | 4,925 | 4,890 | 4,920 | 23,000 |
| 2022/06/07 | 4,940 | 4,950 | 4,910 | 4,920 | 14,600 |
| 2022/06/06 | 4,900 | 4,945 | 4,890 | 4,945 | 22,400 |
| 2022/06/03 | 4,920 | 4,945 | 4,915 | 4,930 | 12,900 |
| 2022/06/02 | 4,950 | 4,950 | 4,880 | 4,885 | 19,200 |
| 2022/06/01 | 4,915 | 4,950 | 4,915 | 4,950 | 21,500 |
| 2022/05/31 | 4,950 | 4,980 | 4,875 | 4,875 | 50,900 |
| 2022/05/30 | 4,960 | 4,965 | 4,930 | 4,945 | 66,900 |
| 2022/05/27 | 4,915 | 4,925 | 4,890 | 4,925 | 18,100 |
| 2022/05/26 | 4,895 | 4,925 | 4,885 | 4,885 | 16,600 |
| 2022/05/25 | 4,930 | 4,930 | 4,875 | 4,895 | 21,900 |
| 2022/05/24 | 4,930 | 4,940 | 4,890 | 4,930 | 22,200 |
| 2022/05/23 | 4,950 | 4,955 | 4,915 | 4,915 | 22,000 |
| 2022/05/20 | 4,910 | 4,945 | 4,905 | 4,930 | 23,200 |
| 2022/05/19 | 4,835 | 4,910 | 4,815 | 4,910 | 39,400 |
| 2022/05/18 | 4,935 | 4,935 | 4,880 | 4,905 | 20,000 |
| 2022/05/17 | 4,940 | 4,950 | 4,905 | 4,930 | 28,000 |
| 2022/05/16 | 4,980 | 4,980 | 4,905 | 4,935 | 25,800 |
| 2022/05/13 | 4,850 | 4,960 | 4,850 | 4,960 | 42,400 |
| 2022/05/12 | 4,895 | 4,895 | 4,845 | 4,845 | 28,800 |
| 2022/05/11 | 4,860 | 4,910 | 4,850 | 4,895 | 31,500 |
| 2022/05/10 | 4,790 | 4,870 | 4,790 | 4,870 | 26,800 |
| 2022/05/09 | 4,865 | 4,885 | 4,800 | 4,805 | 39,900 |
| 2022/05/06 | 4,800 | 4,880 | 4,775 | 4,880 | 35,100 |
| 2022/05/02 | 4,800 | 4,865 | 4,780 | 4,805 | 41,200 |
| 2022/04/28 | 4,750 | 4,810 | 4,735 | 4,810 | 40,100 |
| 2022/04/27 | 4,690 | 4,775 | 4,690 | 4,770 | 61,700 |
| 2022/04/26 | 4,675 | 4,730 | 4,665 | 4,720 | 23,600 |
| 2022/04/25 | 4,660 | 4,685 | 4,645 | 4,665 | 13,900 |
| 2022/04/22 | 4,725 | 4,725 | 4,680 | 4,695 | 17,500 |
| 2022/04/21 | 4,730 | 4,740 | 4,695 | 4,730 | 21,800 |
| 2022/04/20 | 4,655 | 4,720 | 4,655 | 4,720 | 17,400 |
| 2022/04/19 | 4,675 | 4,675 | 4,635 | 4,655 | 16,400 |
| 2022/04/18 | 4,690 | 4,700 | 4,630 | 4,675 | 21,400 |
| 2022/04/15 | 4,665 | 4,710 | 4,665 | 4,690 | 12,600 |
| 2022/04/14 | 4,635 | 4,675 | 4,635 | 4,675 | 18,500 |
| 2022/04/13 | 4,695 | 4,695 | 4,625 | 4,640 | 27,700 |
| 2022/04/12 | 4,725 | 4,735 | 4,665 | 4,695 | 26,200 |
| 2022/04/11 | 4,740 | 4,765 | 4,700 | 4,755 | 36,200 |
| 2022/04/08 | 4,730 | 4,745 | 4,690 | 4,730 | 45,100 |
| 2022/04/07 | 4,675 | 4,720 | 4,650 | 4,720 | 46,200 |
| 2022/04/06 | 4,675 | 4,675 | 4,630 | 4,645 | 30,300 |
| 2022/04/05 | 4,635 | 4,690 | 4,615 | 4,675 | 27,300 |
| 2022/04/04 | 4,620 | 4,620 | 4,595 | 4,615 | 16,400 |
| 2022/04/01 | 4,585 | 4,605 | 4,575 | 4,605 | 29,500 |
| 2022/03/31 | 4,645 | 4,680 | 4,615 | 4,625 | 22,900 |
| 2022/03/30 | 4,690 | 4,690 | 4,615 | 4,670 | 28,000 |
| 2022/03/29 | 4,625 | 4,685 | 4,590 | 4,665 | 33,100 |
| 2022/03/28 | 4,590 | 4,625 | 4,590 | 4,625 | 24,900 |
| 2022/03/25 | 4,630 | 4,635 | 4,590 | 4,590 | 20,900 |
| 2022/03/24 | 4,590 | 4,615 | 4,575 | 4,615 | 25,400 |
| 2022/03/23 | 4,675 | 4,685 | 4,630 | 4,635 | 34,900 |
| 2022/03/22 | 4,695 | 4,720 | 4,665 | 4,665 | 34,800 |
| 2022/03/18 | 4,725 | 4,765 | 4,685 | 4,695 | 55,700 |
| 2022/03/17 | 4,745 | 4,770 | 4,710 | 4,770 | 50,400 |
| 2022/03/16 | 4,670 | 4,715 | 4,660 | 4,695 | 34,400 |
| 2022/03/15 | 4,595 | 4,675 | 4,595 | 4,670 | 29,600 |
| 2022/03/14 | 4,610 | 4,655 | 4,590 | 4,590 | 31,500 |
| 2022/03/11 | 4,650 | 4,670 | 4,610 | 4,610 | 36,300 |
| 2022/03/10 | 4,630 | 4,675 | 4,595 | 4,675 | 35,000 |
| 2022/03/09 | 4,675 | 4,680 | 4,550 | 4,565 | 41,800 |
| 2022/03/08 | 4,635 | 4,730 | 4,635 | 4,675 | 52,400 |
| 2022/03/07 | 4,610 | 4,725 | 4,610 | 4,705 | 71,500 |
| 2022/03/04 | 4,665 | 4,695 | 4,640 | 4,655 | 18,800 |
| 2022/03/03 | 4,700 | 4,735 | 4,685 | 4,685 | 36,100 |
| 2022/03/02 | 4,610 | 4,695 | 4,610 | 4,670 | 31,100 |
| 2022/03/01 | 4,695 | 4,700 | 4,670 | 4,680 | 52,100 |
| 2022/02/28 | 4,590 | 4,690 | 4,585 | 4,680 | 77,300 |
| 2022/02/25 | 4,530 | 4,590 | 4,525 | 4,590 | 100,100 |
| 2022/02/24 | 4,565 | 4,590 | 4,530 | 4,585 | 235,700 |
| 2022/02/22 | 4,600 | 4,605 | 4,565 | 4,605 | 139,700 |
| 2022/02/21 | 4,670 | 4,670 | 4,605 | 4,615 | 307,600 |
| 2022/02/18 | 4,735 | 4,735 | 4,660 | 4,670 | 214,500 |
| 2022/02/17 | 4,715 | 4,755 | 4,700 | 4,720 | 66,100 |
| 2022/02/16 | 4,750 | 4,765 | 4,700 | 4,700 | 49,000 |
| 2022/02/15 | 4,715 | 4,720 | 4,680 | 4,680 | 39,700 |
| 2022/02/14 | 4,685 | 4,730 | 4,660 | 4,700 | 51,000 |
| 2022/02/10 | 4,705 | 4,735 | 4,695 | 4,735 | 45,500 |
| 2022/02/09 | 4,705 | 4,705 | 4,665 | 4,680 | 21,300 |
| 2022/02/08 | 4,695 | 4,710 | 4,660 | 4,670 | 28,600 |
| 2022/02/07 | 4,665 | 4,690 | 4,660 | 4,665 | 18,400 |
| 2022/02/04 | 4,645 | 4,695 | 4,640 | 4,695 | 19,300 |
| 2022/02/03 | 4,650 | 4,680 | 4,635 | 4,645 | 16,500 |
| 2022/02/02 | 4,615 | 4,660 | 4,605 | 4,655 | 21,000 |
| 2022/02/01 | 4,595 | 4,625 | 4,585 | 4,605 | 14,500 |
| 2022/01/31 | 4,580 | 4,620 | 4,580 | 4,595 | 13,100 |
| 2022/01/28 | 4,585 | 4,620 | 4,565 | 4,580 | 29,100 |
| 2022/01/27 | 4,600 | 4,610 | 4,515 | 4,525 | 30,800 |
| 2022/01/26 | 4,650 | 4,655 | 4,605 | 4,620 | 16,300 |
| 2022/01/25 | 4,615 | 4,640 | 4,600 | 4,630 | 14,000 |
| 2022/01/24 | 4,665 | 4,665 | 4,600 | 4,620 | 19,300 |
| 2022/01/21 | 4,605 | 4,665 | 4,600 | 4,665 | 24,300 |
| 2022/01/20 | 4,630 | 4,635 | 4,585 | 4,605 | 22,400 |
| 2022/01/19 | 4,600 | 4,620 | 4,560 | 4,560 | 23,500 |
| 2022/01/18 | 4,610 | 4,675 | 4,600 | 4,620 | 19,600 |
| 2022/01/17 | 4,595 | 4,640 | 4,590 | 4,610 | 9,200 |
| 2022/01/14 | 4,525 | 4,590 | 4,520 | 4,575 | 18,900 |
| 2022/01/13 | 4,640 | 4,640 | 4,530 | 4,530 | 27,400 |
| 2022/01/12 | 4,650 | 4,670 | 4,630 | 4,640 | 13,800 |
| 2022/01/11 | 4,605 | 4,630 | 4,585 | 4,630 | 16,700 |
| 2022/01/07 | 4,630 | 4,655 | 4,595 | 4,605 | 20,300 |
| 2022/01/06 | 4,635 | 4,660 | 4,585 | 4,585 | 21,900 |
| 2022/01/05 | 4,700 | 4,700 | 4,650 | 4,685 | 17,600 |
| 2022/01/04 | 4,680 | 4,705 | 4,640 | 4,670 | 27,800 |