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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,290 | 5,310 | 5,250 | 5,280 | 40,800 |
| 2023/12/28 | 5,260 | 5,280 | 5,240 | 5,280 | 21,700 |
| 2023/12/27 | 5,270 | 5,330 | 5,230 | 5,270 | 51,100 |
| 2023/12/26 | 5,320 | 5,320 | 5,130 | 5,230 | 128,800 |
| 2023/12/25 | 5,200 | 5,310 | 5,160 | 5,290 | 75,000 |
| 2023/12/22 | 5,150 | 5,190 | 5,140 | 5,160 | 32,800 |
| 2023/12/21 | 5,150 | 5,160 | 5,130 | 5,130 | 30,400 |
| 2023/12/20 | 5,160 | 5,200 | 5,150 | 5,170 | 29,500 |
| 2023/12/19 | 5,180 | 5,210 | 5,140 | 5,160 | 29,300 |
| 2023/12/18 | 5,120 | 5,190 | 5,110 | 5,180 | 22,500 |
| 2023/12/15 | 5,200 | 5,200 | 5,120 | 5,160 | 37,700 |
| 2023/12/14 | 5,240 | 5,260 | 5,190 | 5,200 | 26,000 |
| 2023/12/13 | 5,320 | 5,330 | 5,210 | 5,230 | 29,500 |
| 2023/12/12 | 5,310 | 5,340 | 5,310 | 5,320 | 22,800 |
| 2023/12/11 | 5,300 | 5,340 | 5,260 | 5,320 | 28,100 |
| 2023/12/08 | 5,320 | 5,350 | 5,260 | 5,300 | 38,800 |
| 2023/12/07 | 5,320 | 5,350 | 5,320 | 5,340 | 15,800 |
| 2023/12/06 | 5,300 | 5,380 | 5,300 | 5,370 | 26,200 |
| 2023/12/05 | 5,340 | 5,360 | 5,310 | 5,310 | 24,600 |
| 2023/12/04 | 5,370 | 5,370 | 5,330 | 5,370 | 22,600 |
| 2023/12/01 | 5,330 | 5,370 | 5,330 | 5,370 | 22,500 |
| 2023/11/30 | 5,300 | 5,350 | 5,300 | 5,330 | 29,800 |
| 2023/11/29 | 5,330 | 5,340 | 5,300 | 5,300 | 14,500 |
| 2023/11/28 | 5,250 | 5,340 | 5,250 | 5,330 | 29,800 |
| 2023/11/27 | 5,320 | 5,330 | 5,230 | 5,250 | 30,000 |
| 2023/11/24 | 5,360 | 5,360 | 5,300 | 5,310 | 20,500 |
| 2023/11/22 | 5,360 | 5,390 | 5,340 | 5,360 | 14,700 |
| 2023/11/21 | 5,320 | 5,370 | 5,300 | 5,360 | 22,100 |
| 2023/11/20 | 5,310 | 5,350 | 5,300 | 5,320 | 22,100 |
| 2023/11/17 | 5,310 | 5,320 | 5,270 | 5,310 | 23,100 |
| 2023/11/16 | 5,360 | 5,370 | 5,290 | 5,300 | 26,900 |
| 2023/11/15 | 5,430 | 5,440 | 5,370 | 5,390 | 24,500 |
| 2023/11/14 | 5,380 | 5,450 | 5,370 | 5,400 | 36,500 |
| 2023/11/13 | 5,360 | 5,400 | 5,350 | 5,380 | 11,000 |
| 2023/11/10 | 5,390 | 5,400 | 5,320 | 5,380 | 24,500 |
| 2023/11/09 | 5,410 | 5,420 | 5,350 | 5,390 | 24,400 |
| 2023/11/08 | 5,400 | 5,400 | 5,360 | 5,390 | 22,600 |
| 2023/11/07 | 5,400 | 5,450 | 5,370 | 5,400 | 28,000 |
| 2023/11/06 | 5,430 | 5,460 | 5,370 | 5,420 | 41,800 |
| 2023/11/02 | 5,380 | 5,410 | 5,310 | 5,360 | 31,800 |
| 2023/11/01 | 5,360 | 5,390 | 5,320 | 5,380 | 38,000 |
| 2023/10/31 | 5,190 | 5,320 | 5,180 | 5,320 | 48,600 |
| 2023/10/30 | 5,220 | 5,230 | 5,170 | 5,190 | 32,100 |
| 2023/10/27 | 5,250 | 5,260 | 5,210 | 5,240 | 36,700 |
| 2023/10/26 | 5,260 | 5,300 | 5,210 | 5,250 | 32,100 |
| 2023/10/25 | 5,300 | 5,300 | 5,240 | 5,260 | 27,300 |
| 2023/10/24 | 5,250 | 5,310 | 5,240 | 5,280 | 40,000 |
| 2023/10/23 | 5,200 | 5,240 | 5,190 | 5,220 | 22,700 |
| 2023/10/20 | 5,210 | 5,230 | 5,180 | 5,200 | 22,300 |
| 2023/10/19 | 5,110 | 5,190 | 5,110 | 5,170 | 25,900 |
| 2023/10/18 | 5,160 | 5,190 | 5,090 | 5,180 | 28,800 |
| 2023/10/17 | 5,120 | 5,160 | 5,120 | 5,160 | 24,100 |
| 2023/10/16 | 5,130 | 5,150 | 5,080 | 5,100 | 33,800 |
| 2023/10/13 | 5,220 | 5,220 | 5,160 | 5,170 | 31,600 |
| 2023/10/12 | 5,170 | 5,250 | 5,130 | 5,220 | 43,500 |
| 2023/10/11 | 5,190 | 5,240 | 5,140 | 5,160 | 46,100 |
| 2023/10/10 | 5,240 | 5,260 | 5,090 | 5,170 | 117,300 |
| 2023/10/06 | 5,320 | 5,350 | 5,240 | 5,270 | 73,000 |
| 2023/10/05 | 5,230 | 5,260 | 5,200 | 5,260 | 38,500 |
| 2023/10/04 | 5,200 | 5,250 | 5,140 | 5,190 | 62,100 |
| 2023/10/03 | 5,300 | 5,310 | 5,220 | 5,270 | 52,400 |
| 2023/10/02 | 5,460 | 5,460 | 5,300 | 5,300 | 57,400 |
| 2023/09/29 | 5,480 | 5,530 | 5,440 | 5,450 | 35,200 |
| 2023/09/28 | 5,470 | 5,480 | 5,420 | 5,460 | 38,500 |
| 2023/09/27 | 5,520 | 5,530 | 5,450 | 5,520 | 41,200 |
| 2023/09/26 | 5,570 | 5,570 | 5,440 | 5,520 | 66,000 |
| 2023/09/25 | 5,490 | 5,570 | 5,480 | 5,570 | 35,800 |
| 2023/09/22 | 5,420 | 5,460 | 5,410 | 5,450 | 28,000 |
| 2023/09/21 | 5,430 | 5,480 | 5,430 | 5,450 | 19,000 |
| 2023/09/20 | 5,470 | 5,500 | 5,410 | 5,420 | 33,600 |
| 2023/09/19 | 5,540 | 5,550 | 5,460 | 5,490 | 35,100 |
| 2023/09/15 | 5,590 | 5,590 | 5,510 | 5,540 | 37,400 |
| 2023/09/14 | 5,590 | 5,610 | 5,540 | 5,580 | 24,800 |
| 2023/09/13 | 5,680 | 5,680 | 5,590 | 5,590 | 21,900 |
| 2023/09/12 | 5,620 | 5,690 | 5,620 | 5,690 | 12,000 |
| 2023/09/11 | 5,610 | 5,650 | 5,580 | 5,590 | 20,300 |
| 2023/09/08 | 5,700 | 5,710 | 5,620 | 5,620 | 51,000 |
| 2023/09/07 | 5,700 | 5,720 | 5,670 | 5,690 | 28,200 |
| 2023/09/06 | 5,710 | 5,740 | 5,650 | 5,710 | 30,100 |
| 2023/09/05 | 5,690 | 5,730 | 5,670 | 5,700 | 38,700 |
| 2023/09/04 | 5,610 | 5,700 | 5,600 | 5,680 | 77,100 |
| 2023/09/01 | 5,580 | 5,600 | 5,540 | 5,560 | 35,000 |
| 2023/08/31 | 5,500 | 5,620 | 5,500 | 5,600 | 101,800 |
| 2023/08/30 | 5,510 | 5,540 | 5,460 | 5,480 | 219,900 |
| 2023/08/29 | 5,600 | 5,640 | 5,560 | 5,620 | 414,700 |
| 2023/08/28 | 5,580 | 5,600 | 5,500 | 5,580 | 230,100 |
| 2023/08/25 | 5,530 | 5,590 | 5,520 | 5,570 | 162,400 |
| 2023/08/24 | 5,630 | 5,640 | 5,570 | 5,580 | 125,100 |
| 2023/08/23 | 5,630 | 5,650 | 5,620 | 5,630 | 53,600 |
| 2023/08/22 | 5,560 | 5,610 | 5,540 | 5,610 | 66,000 |
| 2023/08/21 | 5,470 | 5,570 | 5,470 | 5,540 | 174,200 |
| 2023/08/18 | 5,510 | 5,530 | 5,410 | 5,430 | 113,300 |
| 2023/08/17 | 5,600 | 5,610 | 5,510 | 5,550 | 123,700 |
| 2023/08/16 | 5,650 | 5,660 | 5,610 | 5,610 | 69,600 |
| 2023/08/15 | 5,720 | 5,720 | 5,650 | 5,690 | 66,200 |
| 2023/08/14 | 5,690 | 5,750 | 5,690 | 5,730 | 77,000 |
| 2023/08/10 | 5,620 | 5,690 | 5,580 | 5,690 | 45,000 |
| 2023/08/09 | 5,700 | 5,700 | 5,620 | 5,620 | 59,900 |
| 2023/08/08 | 5,640 | 5,700 | 5,630 | 5,700 | 28,900 |
| 2023/08/07 | 5,550 | 5,640 | 5,550 | 5,640 | 25,600 |
| 2023/08/04 | 5,510 | 5,590 | 5,510 | 5,570 | 18,200 |
| 2023/08/03 | 5,550 | 5,590 | 5,510 | 5,530 | 40,800 |
| 2023/08/02 | 5,590 | 5,610 | 5,560 | 5,580 | 27,800 |
| 2023/08/01 | 5,560 | 5,600 | 5,550 | 5,600 | 35,200 |
| 2023/07/31 | 5,550 | 5,590 | 5,540 | 5,570 | 31,900 |
| 2023/07/28 | 5,450 | 5,540 | 5,440 | 5,530 | 31,500 |
| 2023/07/27 | 5,450 | 5,500 | 5,440 | 5,500 | 17,100 |
| 2023/07/26 | 5,490 | 5,490 | 5,420 | 5,470 | 18,700 |
| 2023/07/25 | 5,500 | 5,500 | 5,460 | 5,480 | 12,100 |
| 2023/07/24 | 5,480 | 5,500 | 5,450 | 5,500 | 23,500 |
| 2023/07/21 | 5,410 | 5,430 | 5,390 | 5,410 | 14,100 |
| 2023/07/20 | 5,440 | 5,450 | 5,380 | 5,380 | 16,900 |
| 2023/07/19 | 5,470 | 5,480 | 5,410 | 5,450 | 25,100 |
| 2023/07/18 | 5,390 | 5,450 | 5,370 | 5,450 | 33,500 |
| 2023/07/14 | 5,340 | 5,370 | 5,320 | 5,340 | 23,200 |
| 2023/07/13 | 5,350 | 5,400 | 5,340 | 5,360 | 17,200 |
| 2023/07/12 | 5,330 | 5,390 | 5,330 | 5,360 | 16,500 |
| 2023/07/11 | 5,380 | 5,400 | 5,320 | 5,340 | 22,100 |
| 2023/07/10 | 5,380 | 5,420 | 5,370 | 5,370 | 33,500 |
| 2023/07/07 | 5,370 | 5,410 | 5,340 | 5,370 | 30,000 |
| 2023/07/06 | 5,420 | 5,440 | 5,390 | 5,390 | 32,200 |
| 2023/07/05 | 5,480 | 5,510 | 5,430 | 5,470 | 28,500 |
| 2023/07/04 | 5,460 | 5,510 | 5,460 | 5,490 | 26,400 |
| 2023/07/03 | 5,460 | 5,550 | 5,450 | 5,470 | 29,100 |
| 2023/06/30 | 5,530 | 5,540 | 5,450 | 5,450 | 35,400 |
| 2023/06/29 | 5,670 | 5,670 | 5,510 | 5,560 | 36,600 |
| 2023/06/28 | 5,600 | 5,650 | 5,520 | 5,650 | 55,300 |
| 2023/06/27 | 5,800 | 5,810 | 5,520 | 5,580 | 255,100 |
| 2023/06/26 | 5,350 | 5,470 | 5,330 | 5,460 | 70,100 |
| 2023/06/23 | 5,380 | 5,400 | 5,310 | 5,320 | 23,000 |
| 2023/06/22 | 5,430 | 5,440 | 5,360 | 5,360 | 23,800 |
| 2023/06/21 | 5,390 | 5,480 | 5,390 | 5,430 | 32,900 |
| 2023/06/20 | 5,390 | 5,410 | 5,340 | 5,390 | 20,600 |
| 2023/06/19 | 5,380 | 5,420 | 5,370 | 5,400 | 16,200 |
| 2023/06/16 | 5,360 | 5,390 | 5,350 | 5,390 | 22,800 |
| 2023/06/15 | 5,370 | 5,390 | 5,350 | 5,360 | 16,500 |
| 2023/06/14 | 5,360 | 5,360 | 5,330 | 5,350 | 14,600 |
| 2023/06/13 | 5,370 | 5,390 | 5,350 | 5,360 | 13,300 |
| 2023/06/12 | 5,380 | 5,400 | 5,350 | 5,370 | 10,900 |
| 2023/06/09 | 5,340 | 5,370 | 5,340 | 5,360 | 31,700 |
| 2023/06/08 | 5,350 | 5,370 | 5,310 | 5,320 | 17,500 |
| 2023/06/07 | 5,370 | 5,420 | 5,330 | 5,350 | 31,400 |
| 2023/06/06 | 5,370 | 5,390 | 5,350 | 5,370 | 11,800 |
| 2023/06/05 | 5,410 | 5,420 | 5,370 | 5,390 | 25,300 |
| 2023/06/02 | 5,250 | 5,390 | 5,250 | 5,380 | 31,000 |
| 2023/06/01 | 5,330 | 5,330 | 5,230 | 5,250 | 17,100 |
| 2023/05/31 | 5,210 | 5,320 | 5,210 | 5,310 | 44,100 |
| 2023/05/30 | 5,280 | 5,290 | 5,230 | 5,250 | 12,400 |
| 2023/05/29 | 5,300 | 5,320 | 5,280 | 5,290 | 16,100 |
| 2023/05/26 | 5,260 | 5,310 | 5,250 | 5,280 | 22,300 |
| 2023/05/25 | 5,240 | 5,280 | 5,210 | 5,260 | 19,200 |
| 2023/05/24 | 5,300 | 5,310 | 5,240 | 5,260 | 15,400 |
| 2023/05/23 | 5,400 | 5,410 | 5,300 | 5,330 | 32,200 |
| 2023/05/22 | 5,300 | 5,400 | 5,300 | 5,400 | 18,600 |
| 2023/05/19 | 5,410 | 5,410 | 5,330 | 5,340 | 26,000 |
| 2023/05/18 | 5,470 | 5,470 | 5,390 | 5,400 | 29,600 |
| 2023/05/17 | 5,470 | 5,470 | 5,430 | 5,430 | 21,800 |
| 2023/05/16 | 5,400 | 5,470 | 5,390 | 5,470 | 32,100 |
| 2023/05/15 | 5,360 | 5,430 | 5,360 | 5,380 | 31,800 |
| 2023/05/12 | 5,300 | 5,380 | 5,300 | 5,370 | 27,500 |
| 2023/05/11 | 5,250 | 5,320 | 5,250 | 5,300 | 17,800 |
| 2023/05/10 | 5,370 | 5,370 | 5,230 | 5,250 | 43,400 |
| 2023/05/09 | 5,340 | 5,380 | 5,340 | 5,370 | 19,300 |
| 2023/05/08 | 5,310 | 5,390 | 5,310 | 5,340 | 33,900 |
| 2023/05/02 | 5,380 | 5,380 | 5,310 | 5,320 | 22,400 |
| 2023/05/01 | 5,410 | 5,430 | 5,370 | 5,380 | 26,500 |
| 2023/04/28 | 5,360 | 5,400 | 5,360 | 5,400 | 25,900 |
| 2023/04/27 | 5,370 | 5,370 | 5,300 | 5,320 | 25,300 |
| 2023/04/26 | 5,350 | 5,390 | 5,330 | 5,370 | 28,200 |
| 2023/04/25 | 5,380 | 5,410 | 5,340 | 5,350 | 37,600 |
| 2023/04/24 | 5,330 | 5,380 | 5,320 | 5,360 | 28,900 |
| 2023/04/21 | 5,330 | 5,360 | 5,300 | 5,310 | 21,900 |
| 2023/04/20 | 5,270 | 5,360 | 5,270 | 5,330 | 41,200 |
| 2023/04/19 | 5,210 | 5,290 | 5,210 | 5,290 | 28,500 |
| 2023/04/18 | 5,220 | 5,270 | 5,220 | 5,260 | 31,900 |
| 2023/04/17 | 5,290 | 5,340 | 5,230 | 5,230 | 38,600 |
| 2023/04/14 | 5,270 | 5,320 | 5,250 | 5,300 | 58,900 |
| 2023/04/13 | 5,230 | 5,270 | 5,210 | 5,260 | 38,500 |
| 2023/04/12 | 5,250 | 5,280 | 5,210 | 5,220 | 34,700 |
| 2023/04/11 | 5,250 | 5,260 | 5,200 | 5,240 | 63,900 |
| 2023/04/10 | 5,140 | 5,210 | 5,130 | 5,210 | 40,600 |
| 2023/04/07 | 5,180 | 5,270 | 5,160 | 5,160 | 79,900 |
| 2023/04/06 | 5,030 | 5,190 | 5,010 | 5,130 | 158,200 |
| 2023/04/05 | 4,970 | 5,000 | 4,935 | 4,935 | 58,500 |
| 2023/04/04 | 5,060 | 5,070 | 4,945 | 4,990 | 51,700 |
| 2023/04/03 | 5,060 | 5,090 | 5,040 | 5,060 | 35,200 |
| 2023/03/31 | 5,050 | 5,090 | 4,995 | 5,040 | 42,100 |
| 2023/03/30 | 5,090 | 5,090 | 4,980 | 5,060 | 45,000 |
| 2023/03/29 | 4,975 | 5,120 | 4,970 | 5,120 | 107,700 |
| 2023/03/28 | 4,920 | 4,970 | 4,915 | 4,960 | 52,700 |
| 2023/03/27 | 4,915 | 4,935 | 4,900 | 4,910 | 21,600 |
| 2023/03/24 | 4,885 | 4,930 | 4,875 | 4,905 | 30,200 |
| 2023/03/23 | 4,880 | 4,915 | 4,865 | 4,900 | 31,000 |
| 2023/03/22 | 4,835 | 4,915 | 4,830 | 4,895 | 35,300 |
| 2023/03/20 | 4,920 | 4,920 | 4,815 | 4,820 | 25,700 |
| 2023/03/17 | 4,900 | 4,945 | 4,880 | 4,930 | 57,200 |
| 2023/03/16 | 4,875 | 4,900 | 4,845 | 4,880 | 44,200 |
| 2023/03/15 | 4,860 | 4,920 | 4,845 | 4,910 | 43,400 |
| 2023/03/14 | 4,840 | 4,845 | 4,785 | 4,845 | 47,500 |
| 2023/03/13 | 4,865 | 4,875 | 4,820 | 4,875 | 40,000 |
| 2023/03/10 | 4,885 | 4,900 | 4,860 | 4,875 | 56,900 |
| 2023/03/09 | 4,905 | 4,915 | 4,885 | 4,900 | 44,700 |
| 2023/03/08 | 4,900 | 4,920 | 4,870 | 4,920 | 45,100 |
| 2023/03/07 | 4,860 | 4,915 | 4,860 | 4,910 | 72,300 |
| 2023/03/06 | 4,830 | 4,860 | 4,795 | 4,840 | 57,100 |
| 2023/03/03 | 4,765 | 4,825 | 4,730 | 4,825 | 92,100 |
| 2023/03/02 | 4,695 | 4,770 | 4,685 | 4,765 | 75,300 |
| 2023/03/01 | 4,660 | 4,715 | 4,660 | 4,700 | 64,100 |
| 2023/02/28 | 4,580 | 4,670 | 4,560 | 4,670 | 92,900 |
| 2023/02/27 | 4,580 | 4,590 | 4,545 | 4,580 | 143,600 |
| 2023/02/24 | 4,620 | 4,645 | 4,615 | 4,640 | 474,700 |
| 2023/02/22 | 4,665 | 4,670 | 4,610 | 4,635 | 153,300 |
| 2023/02/21 | 4,690 | 4,700 | 4,670 | 4,670 | 98,000 |
| 2023/02/20 | 4,675 | 4,690 | 4,665 | 4,690 | 118,000 |
| 2023/02/17 | 4,715 | 4,715 | 4,680 | 4,680 | 233,200 |
| 2023/02/16 | 4,690 | 4,710 | 4,680 | 4,690 | 30,200 |
| 2023/02/15 | 4,705 | 4,710 | 4,665 | 4,690 | 40,800 |
| 2023/02/14 | 4,660 | 4,700 | 4,660 | 4,690 | 39,700 |
| 2023/02/13 | 4,645 | 4,685 | 4,630 | 4,680 | 38,900 |
| 2023/02/10 | 4,660 | 4,670 | 4,645 | 4,655 | 73,500 |
| 2023/02/09 | 4,660 | 4,695 | 4,660 | 4,675 | 35,300 |
| 2023/02/08 | 4,715 | 4,725 | 4,665 | 4,665 | 34,200 |
| 2023/02/07 | 4,720 | 4,735 | 4,705 | 4,715 | 19,400 |
| 2023/02/06 | 4,685 | 4,725 | 4,670 | 4,715 | 41,100 |
| 2023/02/03 | 4,655 | 4,680 | 4,650 | 4,660 | 31,100 |
| 2023/02/02 | 4,685 | 4,695 | 4,645 | 4,655 | 30,300 |
| 2023/02/01 | 4,735 | 4,735 | 4,680 | 4,680 | 30,300 |
| 2023/01/31 | 4,740 | 4,765 | 4,700 | 4,725 | 42,200 |
| 2023/01/30 | 4,695 | 4,745 | 4,695 | 4,745 | 35,500 |
| 2023/01/27 | 4,680 | 4,705 | 4,675 | 4,695 | 12,100 |
| 2023/01/26 | 4,705 | 4,710 | 4,670 | 4,680 | 21,000 |
| 2023/01/25 | 4,685 | 4,715 | 4,675 | 4,700 | 16,100 |
| 2023/01/24 | 4,690 | 4,715 | 4,675 | 4,695 | 30,500 |
| 2023/01/23 | 4,685 | 4,695 | 4,670 | 4,670 | 23,500 |
| 2023/01/20 | 4,650 | 4,680 | 4,645 | 4,680 | 14,900 |
| 2023/01/19 | 4,650 | 4,670 | 4,635 | 4,650 | 18,800 |
| 2023/01/18 | 4,645 | 4,660 | 4,615 | 4,655 | 22,800 |
| 2023/01/17 | 4,640 | 4,660 | 4,610 | 4,640 | 14,900 |
| 2023/01/16 | 4,610 | 4,645 | 4,610 | 4,630 | 14,200 |
| 2023/01/13 | 4,605 | 4,670 | 4,605 | 4,630 | 25,200 |
| 2023/01/12 | 4,630 | 4,645 | 4,605 | 4,640 | 15,600 |
| 2023/01/11 | 4,590 | 4,630 | 4,590 | 4,630 | 17,600 |
| 2023/01/10 | 4,650 | 4,650 | 4,545 | 4,560 | 27,200 |
| 2023/01/06 | 4,640 | 4,660 | 4,605 | 4,610 | 20,600 |
| 2023/01/05 | 4,605 | 4,640 | 4,595 | 4,640 | 27,400 |
| 2023/01/04 | 4,635 | 4,640 | 4,600 | 4,630 | 26,100 |