元気寿司(9828)の株価時系列情報
元気寿司(9828)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,210 | 1,234 | 1,210 | 1,234 | 3,400 |
| 2008/12/29 | 1,201 | 1,209 | 1,186 | 1,209 | 2,400 |
| 2008/12/26 | 1,198 | 1,205 | 1,198 | 1,202 | 2,000 |
| 2008/12/25 | 1,182 | 1,204 | 1,182 | 1,200 | 1,400 |
| 2008/12/24 | 1,205 | 1,207 | 1,171 | 1,200 | 5,200 |
| 2008/12/22 | 1,184 | 1,206 | 1,184 | 1,205 | 3,500 |
| 2008/12/19 | 1,194 | 1,197 | 1,183 | 1,197 | 4,300 |
| 2008/12/18 | 1,206 | 1,210 | 1,196 | 1,196 | 4,400 |
| 2008/12/17 | 1,200 | 1,206 | 1,192 | 1,206 | 4,400 |
| 2008/12/16 | 1,197 | 1,197 | 1,184 | 1,197 | 3,000 |
| 2008/12/15 | 1,199 | 1,209 | 1,192 | 1,193 | 7,800 |
| 2008/12/12 | 1,188 | 1,189 | 1,158 | 1,180 | 9,400 |
| 2008/12/11 | 1,202 | 1,202 | 1,184 | 1,189 | 5,800 |
| 2008/12/10 | 1,178 | 1,191 | 1,175 | 1,182 | 5,600 |
| 2008/12/09 | 1,199 | 1,199 | 1,186 | 1,198 | 2,500 |
| 2008/12/08 | 1,182 | 1,201 | 1,182 | 1,198 | 6,700 |
| 2008/12/05 | 1,219 | 1,219 | 1,190 | 1,194 | 9,100 |
| 2008/12/04 | 1,178 | 1,209 | 1,178 | 1,208 | 8,200 |
| 2008/12/03 | 1,188 | 1,190 | 1,168 | 1,190 | 4,100 |
| 2008/12/02 | 1,178 | 1,188 | 1,154 | 1,188 | 4,900 |
| 2008/12/01 | 1,192 | 1,192 | 1,168 | 1,175 | 2,600 |
| 2008/11/28 | 1,186 | 1,196 | 1,163 | 1,180 | 4,100 |
| 2008/11/27 | 1,182 | 1,192 | 1,182 | 1,185 | 2,300 |
| 2008/11/26 | 1,205 | 1,205 | 1,193 | 1,193 | 4,300 |
| 2008/11/25 | 1,144 | 1,185 | 1,126 | 1,185 | 3,400 |
| 2008/11/21 | 1,130 | 1,159 | 1,110 | 1,144 | 2,700 |
| 2008/11/20 | 1,180 | 1,180 | 1,155 | 1,165 | 4,200 |
| 2008/11/19 | 1,204 | 1,205 | 1,189 | 1,194 | 2,600 |
| 2008/11/18 | 1,181 | 1,200 | 1,130 | 1,196 | 3,800 |
| 2008/11/17 | 1,186 | 1,193 | 1,130 | 1,161 | 3,800 |
| 2008/11/14 | 1,179 | 1,180 | 1,165 | 1,166 | 1,900 |
| 2008/11/13 | 1,151 | 1,180 | 1,151 | 1,179 | 4,600 |
| 2008/11/12 | 1,201 | 1,223 | 1,201 | 1,212 | 2,900 |
| 2008/11/11 | 1,220 | 1,220 | 1,208 | 1,208 | 3,200 |
| 2008/11/10 | 1,188 | 1,224 | 1,186 | 1,219 | 6,900 |
| 2008/11/07 | 1,202 | 1,220 | 1,200 | 1,220 | 4,800 |
| 2008/11/06 | 1,218 | 1,230 | 1,182 | 1,222 | 6,400 |
| 2008/11/05 | 1,245 | 1,245 | 1,202 | 1,224 | 10,600 |
| 2008/11/04 | 1,234 | 1,234 | 1,158 | 1,233 | 8,300 |
| 2008/10/31 | 1,170 | 1,194 | 1,143 | 1,194 | 11,700 |
| 2008/10/30 | 1,142 | 1,153 | 1,118 | 1,150 | 17,500 |
| 2008/10/29 | 1,153 | 1,153 | 1,060 | 1,101 | 7,500 |
| 2008/10/28 | 1,050 | 1,053 | 1,002 | 1,053 | 10,400 |
| 2008/10/27 | 1,160 | 1,170 | 1,087 | 1,087 | 5,000 |
| 2008/10/24 | 1,158 | 1,170 | 1,144 | 1,148 | 4,100 |
| 2008/10/23 | 1,128 | 1,170 | 1,081 | 1,158 | 5,900 |
| 2008/10/22 | 1,157 | 1,199 | 1,157 | 1,180 | 6,400 |
| 2008/10/21 | 1,209 | 1,212 | 1,184 | 1,197 | 7,200 |
| 2008/10/20 | 1,149 | 1,198 | 1,112 | 1,198 | 7,700 |
| 2008/10/17 | 1,071 | 1,144 | 1,020 | 1,144 | 7,900 |
| 2008/10/16 | 1,065 | 1,105 | 1,003 | 1,070 | 15,800 |
| 2008/10/15 | 1,000 | 1,065 | 999 | 1,065 | 11,100 |
| 2008/10/14 | 965 | 965 | 965 | 965 | 4,000 |
| 2008/10/10 | 953 | 953 | 855 | 865 | 19,100 |
| 2008/10/09 | 940 | 970 | 940 | 955 | 11,700 |
| 2008/10/08 | 1,100 | 1,101 | 1,000 | 1,000 | 13,200 |
| 2008/10/07 | 1,047 | 1,129 | 1,007 | 1,116 | 7,800 |
| 2008/10/06 | 1,184 | 1,184 | 1,165 | 1,167 | 11,200 |
| 2008/10/03 | 1,176 | 1,184 | 1,170 | 1,183 | 6,900 |
| 2008/10/02 | 1,190 | 1,199 | 1,177 | 1,192 | 6,000 |
| 2008/10/01 | 1,197 | 1,197 | 1,182 | 1,188 | 4,100 |
| 2008/09/30 | 1,190 | 1,200 | 1,177 | 1,194 | 11,900 |
| 2008/09/29 | 1,197 | 1,224 | 1,197 | 1,220 | 8,500 |
| 2008/09/26 | 1,234 | 1,234 | 1,211 | 1,217 | 16,700 |
| 2008/09/25 | 1,226 | 1,236 | 1,225 | 1,234 | 27,300 |
| 2008/09/24 | 1,236 | 1,247 | 1,236 | 1,247 | 77,700 |
| 2008/09/22 | 1,245 | 1,245 | 1,239 | 1,239 | 22,600 |
| 2008/09/19 | 1,242 | 1,243 | 1,239 | 1,243 | 12,100 |
| 2008/09/18 | 1,236 | 1,240 | 1,235 | 1,237 | 8,900 |
| 2008/09/17 | 1,243 | 1,245 | 1,239 | 1,239 | 7,500 |
| 2008/09/16 | 1,235 | 1,240 | 1,235 | 1,240 | 8,600 |
| 2008/09/12 | 1,235 | 1,245 | 1,235 | 1,244 | 9,600 |
| 2008/09/11 | 1,249 | 1,249 | 1,239 | 1,239 | 6,600 |
| 2008/09/10 | 1,242 | 1,245 | 1,235 | 1,239 | 9,600 |
| 2008/09/09 | 1,247 | 1,247 | 1,242 | 1,243 | 6,200 |
| 2008/09/08 | 1,237 | 1,244 | 1,237 | 1,243 | 5,400 |
| 2008/09/05 | 1,236 | 1,239 | 1,233 | 1,236 | 6,900 |
| 2008/09/04 | 1,239 | 1,241 | 1,237 | 1,241 | 8,700 |
| 2008/09/03 | 1,240 | 1,240 | 1,237 | 1,238 | 4,000 |
| 2008/09/02 | 1,240 | 1,240 | 1,231 | 1,231 | 3,900 |
| 2008/09/01 | 1,252 | 1,252 | 1,235 | 1,235 | 3,800 |
| 2008/08/29 | 1,247 | 1,249 | 1,236 | 1,240 | 8,900 |
| 2008/08/28 | 1,235 | 1,239 | 1,235 | 1,239 | 2,100 |
| 2008/08/27 | 1,238 | 1,239 | 1,236 | 1,237 | 1,700 |
| 2008/08/26 | 1,239 | 1,240 | 1,233 | 1,240 | 1,900 |
| 2008/08/25 | 1,235 | 1,239 | 1,235 | 1,239 | 3,200 |
| 2008/08/22 | 1,227 | 1,233 | 1,226 | 1,233 | 1,200 |
| 2008/08/21 | 1,229 | 1,230 | 1,225 | 1,225 | 2,600 |
| 2008/08/20 | 1,226 | 1,235 | 1,226 | 1,235 | 2,400 |
| 2008/08/19 | 1,237 | 1,237 | 1,225 | 1,226 | 2,400 |
| 2008/08/18 | 1,234 | 1,238 | 1,230 | 1,232 | 3,400 |
| 2008/08/15 | 1,226 | 1,230 | 1,225 | 1,227 | 1,800 |
| 2008/08/14 | 1,226 | 1,229 | 1,225 | 1,228 | 2,400 |
| 2008/08/13 | 1,230 | 1,236 | 1,226 | 1,227 | 3,700 |
| 2008/08/12 | 1,232 | 1,237 | 1,230 | 1,230 | 4,100 |
| 2008/08/11 | 1,233 | 1,238 | 1,233 | 1,236 | 2,000 |
| 2008/08/08 | 1,229 | 1,235 | 1,223 | 1,234 | 7,900 |
| 2008/08/07 | 1,236 | 1,239 | 1,232 | 1,237 | 1,300 |
| 2008/08/06 | 1,238 | 1,240 | 1,230 | 1,236 | 6,200 |
| 2008/08/05 | 1,240 | 1,245 | 1,237 | 1,237 | 7,900 |
| 2008/08/04 | 1,235 | 1,243 | 1,230 | 1,240 | 7,200 |
| 2008/08/01 | 1,246 | 1,246 | 1,233 | 1,240 | 4,200 |
| 2008/07/31 | 1,241 | 1,244 | 1,237 | 1,242 | 2,900 |
| 2008/07/30 | 1,243 | 1,243 | 1,230 | 1,239 | 3,700 |
| 2008/07/29 | 1,233 | 1,240 | 1,230 | 1,231 | 4,600 |
| 2008/07/28 | 1,235 | 1,240 | 1,233 | 1,233 | 3,500 |
| 2008/07/25 | 1,242 | 1,244 | 1,235 | 1,240 | 3,100 |
| 2008/07/24 | 1,245 | 1,246 | 1,240 | 1,244 | 6,400 |
| 2008/07/23 | 1,237 | 1,240 | 1,237 | 1,237 | 4,200 |
| 2008/07/22 | 1,239 | 1,239 | 1,226 | 1,239 | 2,500 |
| 2008/07/18 | 1,234 | 1,234 | 1,230 | 1,234 | 3,000 |
| 2008/07/17 | 1,226 | 1,233 | 1,225 | 1,228 | 6,000 |
| 2008/07/16 | 1,231 | 1,231 | 1,225 | 1,226 | 4,600 |
| 2008/07/15 | 1,238 | 1,240 | 1,233 | 1,234 | 3,800 |
| 2008/07/14 | 1,243 | 1,248 | 1,240 | 1,240 | 4,500 |
| 2008/07/11 | 1,244 | 1,246 | 1,237 | 1,245 | 3,800 |
| 2008/07/10 | 1,245 | 1,245 | 1,239 | 1,239 | 5,800 |
| 2008/07/09 | 1,236 | 1,244 | 1,234 | 1,236 | 2,500 |
| 2008/07/08 | 1,250 | 1,250 | 1,240 | 1,240 | 5,500 |
| 2008/07/07 | 1,248 | 1,251 | 1,236 | 1,245 | 7,100 |
| 2008/07/04 | 1,226 | 1,241 | 1,226 | 1,241 | 4,600 |
| 2008/07/03 | 1,225 | 1,233 | 1,224 | 1,233 | 1,900 |
| 2008/07/02 | 1,233 | 1,235 | 1,225 | 1,228 | 4,000 |
| 2008/07/01 | 1,236 | 1,240 | 1,232 | 1,232 | 1,100 |
| 2008/06/30 | 1,227 | 1,243 | 1,225 | 1,236 | 4,200 |
| 2008/06/27 | 1,225 | 1,230 | 1,225 | 1,227 | 6,900 |
| 2008/06/26 | 1,226 | 1,230 | 1,225 | 1,225 | 4,000 |
| 2008/06/25 | 1,230 | 1,236 | 1,226 | 1,227 | 3,900 |
| 2008/06/24 | 1,244 | 1,244 | 1,229 | 1,240 | 3,900 |
| 2008/06/23 | 1,230 | 1,230 | 1,219 | 1,224 | 3,700 |
| 2008/06/20 | 1,245 | 1,245 | 1,232 | 1,233 | 3,700 |
| 2008/06/19 | 1,241 | 1,241 | 1,232 | 1,232 | 5,700 |
| 2008/06/18 | 1,245 | 1,245 | 1,242 | 1,242 | 2,000 |
| 2008/06/17 | 1,241 | 1,243 | 1,238 | 1,240 | 2,100 |
| 2008/06/16 | 1,254 | 1,255 | 1,233 | 1,233 | 7,400 |
| 2008/06/13 | 1,241 | 1,244 | 1,240 | 1,240 | 8,600 |
| 2008/06/12 | 1,248 | 1,248 | 1,239 | 1,247 | 11,000 |
| 2008/06/11 | 1,239 | 1,245 | 1,238 | 1,238 | 6,200 |
| 2008/06/10 | 1,242 | 1,242 | 1,239 | 1,242 | 3,000 |
| 2008/06/09 | 1,239 | 1,241 | 1,239 | 1,239 | 3,400 |
| 2008/06/06 | 1,245 | 1,245 | 1,239 | 1,239 | 3,300 |
| 2008/06/05 | 1,245 | 1,245 | 1,240 | 1,244 | 7,400 |
| 2008/06/04 | 1,232 | 1,244 | 1,232 | 1,244 | 3,300 |
| 2008/06/03 | 1,231 | 1,240 | 1,231 | 1,231 | 8,100 |
| 2008/06/02 | 1,239 | 1,244 | 1,239 | 1,240 | 3,200 |
| 2008/05/30 | 1,243 | 1,243 | 1,238 | 1,239 | 4,200 |
| 2008/05/29 | 1,230 | 1,243 | 1,230 | 1,242 | 4,000 |
| 2008/05/28 | 1,235 | 1,241 | 1,231 | 1,231 | 3,400 |
| 2008/05/27 | 1,235 | 1,240 | 1,235 | 1,240 | 1,800 |
| 2008/05/26 | 1,241 | 1,243 | 1,236 | 1,237 | 4,300 |
| 2008/05/23 | 1,247 | 1,247 | 1,241 | 1,241 | 3,000 |
| 2008/05/22 | 1,242 | 1,247 | 1,240 | 1,247 | 3,900 |
| 2008/05/21 | 1,248 | 1,248 | 1,242 | 1,243 | 2,500 |
| 2008/05/20 | 1,247 | 1,247 | 1,243 | 1,243 | 2,700 |
| 2008/05/19 | 1,254 | 1,254 | 1,245 | 1,250 | 6,500 |
| 2008/05/16 | 1,257 | 1,257 | 1,252 | 1,252 | 4,500 |
| 2008/05/15 | 1,255 | 1,255 | 1,248 | 1,249 | 4,900 |
| 2008/05/14 | 1,253 | 1,253 | 1,247 | 1,247 | 4,800 |
| 2008/05/13 | 1,243 | 1,245 | 1,241 | 1,243 | 3,700 |
| 2008/05/12 | 1,250 | 1,250 | 1,241 | 1,246 | 7,200 |
| 2008/05/09 | 1,257 | 1,259 | 1,254 | 1,255 | 1,900 |
| 2008/05/08 | 1,254 | 1,260 | 1,254 | 1,255 | 5,700 |
| 2008/05/07 | 1,258 | 1,258 | 1,247 | 1,254 | 7,200 |
| 2008/05/02 | 1,246 | 1,247 | 1,244 | 1,246 | 4,800 |
| 2008/05/01 | 1,245 | 1,250 | 1,245 | 1,245 | 4,100 |
| 2008/04/30 | 1,248 | 1,249 | 1,242 | 1,245 | 3,600 |
| 2008/04/28 | 1,244 | 1,244 | 1,234 | 1,244 | 8,400 |
| 2008/04/25 | 1,242 | 1,249 | 1,242 | 1,249 | 3,100 |
| 2008/04/24 | 1,247 | 1,247 | 1,243 | 1,243 | 2,400 |
| 2008/04/23 | 1,246 | 1,248 | 1,246 | 1,246 | 3,000 |
| 2008/04/22 | 1,249 | 1,249 | 1,241 | 1,247 | 3,000 |
| 2008/04/21 | 1,243 | 1,249 | 1,241 | 1,249 | 2,700 |
| 2008/04/18 | 1,237 | 1,243 | 1,237 | 1,243 | 2,500 |
| 2008/04/17 | 1,249 | 1,249 | 1,238 | 1,239 | 4,100 |
| 2008/04/16 | 1,241 | 1,246 | 1,240 | 1,241 | 1,900 |
| 2008/04/15 | 1,245 | 1,249 | 1,241 | 1,243 | 2,300 |
| 2008/04/14 | 1,259 | 1,259 | 1,241 | 1,242 | 4,900 |
| 2008/04/11 | 1,251 | 1,251 | 1,242 | 1,251 | 3,400 |
| 2008/04/10 | 1,246 | 1,252 | 1,241 | 1,246 | 3,900 |
| 2008/04/09 | 1,257 | 1,257 | 1,250 | 1,250 | 3,000 |
| 2008/04/08 | 1,258 | 1,258 | 1,256 | 1,258 | 1,800 |
| 2008/04/07 | 1,259 | 1,260 | 1,254 | 1,259 | 5,900 |
| 2008/04/04 | 1,252 | 1,258 | 1,251 | 1,258 | 2,500 |
| 2008/04/03 | 1,252 | 1,259 | 1,252 | 1,258 | 4,300 |
| 2008/04/02 | 1,261 | 1,265 | 1,251 | 1,258 | 7,000 |
| 2008/04/01 | 1,260 | 1,260 | 1,242 | 1,260 | 4,600 |
| 2008/03/31 | 1,261 | 1,264 | 1,250 | 1,260 | 4,500 |
| 2008/03/28 | 1,261 | 1,261 | 1,260 | 1,261 | 4,300 |
| 2008/03/27 | 1,257 | 1,270 | 1,252 | 1,261 | 4,300 |
| 2008/03/26 | 1,233 | 1,253 | 1,233 | 1,252 | 25,500 |
| 2008/03/25 | 1,283 | 1,284 | 1,278 | 1,279 | 58,600 |
| 2008/03/24 | 1,275 | 1,280 | 1,275 | 1,276 | 24,100 |
| 2008/03/21 | 1,270 | 1,275 | 1,267 | 1,274 | 13,400 |
| 2008/03/19 | 1,270 | 1,270 | 1,254 | 1,260 | 4,700 |
| 2008/03/18 | 1,252 | 1,270 | 1,252 | 1,257 | 4,700 |
| 2008/03/17 | 1,249 | 1,256 | 1,246 | 1,254 | 5,200 |
| 2008/03/14 | 1,273 | 1,273 | 1,246 | 1,250 | 16,600 |
| 2008/03/13 | 1,266 | 1,276 | 1,263 | 1,264 | 5,800 |
| 2008/03/12 | 1,270 | 1,278 | 1,264 | 1,266 | 6,900 |
| 2008/03/11 | 1,269 | 1,271 | 1,260 | 1,263 | 4,600 |
| 2008/03/10 | 1,270 | 1,270 | 1,262 | 1,266 | 3,100 |
| 2008/03/07 | 1,250 | 1,274 | 1,250 | 1,268 | 5,800 |
| 2008/03/06 | 1,245 | 1,277 | 1,245 | 1,258 | 6,400 |
| 2008/03/05 | 1,265 | 1,265 | 1,246 | 1,256 | 8,200 |
| 2008/03/04 | 1,247 | 1,264 | 1,247 | 1,250 | 7,100 |
| 2008/03/03 | 1,242 | 1,247 | 1,240 | 1,244 | 7,400 |
| 2008/02/29 | 1,242 | 1,249 | 1,240 | 1,246 | 8,100 |
| 2008/02/28 | 1,248 | 1,250 | 1,242 | 1,244 | 8,100 |
| 2008/02/27 | 1,257 | 1,259 | 1,246 | 1,253 | 9,500 |
| 2008/02/26 | 1,268 | 1,270 | 1,246 | 1,246 | 13,900 |
| 2008/02/25 | 1,285 | 1,285 | 1,266 | 1,266 | 12,900 |
| 2008/02/22 | 1,283 | 1,284 | 1,275 | 1,275 | 7,100 |
| 2008/02/21 | 1,281 | 1,285 | 1,280 | 1,285 | 3,200 |
| 2008/02/20 | 1,285 | 1,285 | 1,279 | 1,281 | 6,900 |
| 2008/02/19 | 1,278 | 1,285 | 1,278 | 1,284 | 4,700 |
| 2008/02/18 | 1,284 | 1,285 | 1,279 | 1,279 | 4,700 |
| 2008/02/15 | 1,282 | 1,285 | 1,277 | 1,279 | 7,200 |
| 2008/02/14 | 1,284 | 1,285 | 1,281 | 1,282 | 3,300 |
| 2008/02/13 | 1,281 | 1,284 | 1,278 | 1,280 | 3,800 |
| 2008/02/12 | 1,278 | 1,282 | 1,276 | 1,281 | 900 |
| 2008/02/08 | 1,284 | 1,285 | 1,270 | 1,282 | 6,100 |
| 2008/02/07 | 1,285 | 1,285 | 1,275 | 1,284 | 5,200 |
| 2008/02/06 | 1,284 | 1,285 | 1,273 | 1,276 | 5,800 |
| 2008/02/05 | 1,285 | 1,285 | 1,282 | 1,285 | 6,300 |
| 2008/02/04 | 1,284 | 1,285 | 1,281 | 1,285 | 4,400 |
| 2008/02/01 | 1,284 | 1,285 | 1,277 | 1,285 | 3,300 |
| 2008/01/31 | 1,280 | 1,283 | 1,275 | 1,283 | 5,900 |
| 2008/01/30 | 1,282 | 1,282 | 1,272 | 1,274 | 3,300 |
| 2008/01/29 | 1,269 | 1,280 | 1,269 | 1,279 | 3,000 |
| 2008/01/28 | 1,279 | 1,282 | 1,268 | 1,268 | 3,800 |
| 2008/01/25 | 1,264 | 1,265 | 1,259 | 1,260 | 9,800 |
| 2008/01/24 | 1,235 | 1,265 | 1,235 | 1,252 | 6,400 |
| 2008/01/23 | 1,226 | 1,235 | 1,225 | 1,233 | 6,100 |
| 2008/01/22 | 1,240 | 1,247 | 1,229 | 1,230 | 10,200 |
| 2008/01/21 | 1,250 | 1,269 | 1,246 | 1,251 | 7,700 |
| 2008/01/18 | 1,250 | 1,260 | 1,250 | 1,256 | 3,700 |
| 2008/01/17 | 1,235 | 1,269 | 1,235 | 1,260 | 6,800 |
| 2008/01/16 | 1,255 | 1,264 | 1,249 | 1,249 | 12,500 |
| 2008/01/15 | 1,299 | 1,299 | 1,263 | 1,263 | 10,100 |
| 2008/01/11 | 1,299 | 1,299 | 1,281 | 1,285 | 9,300 |
| 2008/01/10 | 1,273 | 1,280 | 1,270 | 1,279 | 3,000 |
| 2008/01/09 | 1,260 | 1,277 | 1,260 | 1,276 | 7,200 |
| 2008/01/08 | 1,270 | 1,274 | 1,260 | 1,262 | 7,700 |
| 2008/01/07 | 1,263 | 1,280 | 1,260 | 1,260 | 10,500 |
| 2008/01/04 | 1,280 | 1,280 | 1,263 | 1,263 | 6,900 |