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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,381 | 1,399 | 1,381 | 1,393 | 29,500 |
| 2013/12/27 | 1,353 | 1,380 | 1,353 | 1,379 | 29,900 |
| 2013/12/26 | 1,349 | 1,350 | 1,335 | 1,348 | 15,300 |
| 2013/12/25 | 1,320 | 1,331 | 1,320 | 1,330 | 28,800 |
| 2013/12/24 | 1,324 | 1,329 | 1,320 | 1,326 | 20,700 |
| 2013/12/20 | 1,327 | 1,330 | 1,319 | 1,324 | 16,000 |
| 2013/12/19 | 1,326 | 1,334 | 1,325 | 1,327 | 14,800 |
| 2013/12/18 | 1,319 | 1,334 | 1,319 | 1,323 | 12,700 |
| 2013/12/17 | 1,332 | 1,339 | 1,321 | 1,336 | 11,800 |
| 2013/12/16 | 1,344 | 1,348 | 1,334 | 1,334 | 19,400 |
| 2013/12/13 | 1,341 | 1,357 | 1,341 | 1,353 | 31,300 |
| 2013/12/12 | 1,350 | 1,355 | 1,344 | 1,346 | 12,100 |
| 2013/12/11 | 1,364 | 1,364 | 1,345 | 1,347 | 19,000 |
| 2013/12/10 | 1,366 | 1,368 | 1,350 | 1,351 | 30,200 |
| 2013/12/09 | 1,342 | 1,355 | 1,340 | 1,347 | 12,600 |
| 2013/12/06 | 1,341 | 1,360 | 1,339 | 1,342 | 24,800 |
| 2013/12/05 | 1,366 | 1,379 | 1,351 | 1,356 | 33,600 |
| 2013/12/04 | 1,346 | 1,357 | 1,338 | 1,350 | 39,800 |
| 2013/12/03 | 1,376 | 1,380 | 1,338 | 1,352 | 98,400 |
| 2013/12/02 | 1,469 | 1,495 | 1,367 | 1,382 | 344,400 |
| 2013/11/29 | 1,273 | 1,555 | 1,271 | 1,549 | 294,100 |
| 2013/11/28 | 1,276 | 1,278 | 1,273 | 1,276 | 2,600 |
| 2013/11/27 | 1,277 | 1,278 | 1,271 | 1,276 | 4,900 |
| 2013/11/26 | 1,274 | 1,276 | 1,268 | 1,276 | 5,800 |
| 2013/11/25 | 1,278 | 1,278 | 1,266 | 1,275 | 7,200 |
| 2013/11/22 | 1,265 | 1,278 | 1,262 | 1,275 | 13,100 |
| 2013/11/21 | 1,261 | 1,270 | 1,260 | 1,269 | 9,400 |
| 2013/11/20 | 1,257 | 1,264 | 1,257 | 1,264 | 4,100 |
| 2013/11/19 | 1,260 | 1,260 | 1,256 | 1,257 | 2,500 |
| 2013/11/18 | 1,265 | 1,265 | 1,257 | 1,261 | 6,000 |
| 2013/11/15 | 1,264 | 1,265 | 1,256 | 1,265 | 9,200 |
| 2013/11/14 | 1,258 | 1,264 | 1,255 | 1,263 | 3,100 |
| 2013/11/13 | 1,260 | 1,265 | 1,255 | 1,257 | 4,600 |
| 2013/11/12 | 1,262 | 1,262 | 1,255 | 1,260 | 5,200 |
| 2013/11/11 | 1,264 | 1,264 | 1,252 | 1,254 | 2,800 |
| 2013/11/08 | 1,252 | 1,263 | 1,251 | 1,254 | 5,900 |
| 2013/11/07 | 1,250 | 1,255 | 1,250 | 1,252 | 4,700 |
| 2013/11/06 | 1,251 | 1,257 | 1,250 | 1,255 | 4,400 |
| 2013/11/05 | 1,250 | 1,251 | 1,247 | 1,248 | 10,100 |
| 2013/11/01 | 1,254 | 1,265 | 1,249 | 1,251 | 16,700 |
| 2013/10/31 | 1,265 | 1,271 | 1,255 | 1,256 | 10,600 |
| 2013/10/30 | 1,260 | 1,262 | 1,249 | 1,252 | 7,400 |
| 2013/10/29 | 1,252 | 1,256 | 1,249 | 1,250 | 3,300 |
| 2013/10/28 | 1,252 | 1,258 | 1,247 | 1,251 | 4,300 |
| 2013/10/25 | 1,263 | 1,263 | 1,252 | 1,252 | 3,700 |
| 2013/10/24 | 1,254 | 1,262 | 1,254 | 1,256 | 3,600 |
| 2013/10/23 | 1,261 | 1,263 | 1,254 | 1,254 | 5,000 |
| 2013/10/22 | 1,255 | 1,260 | 1,254 | 1,258 | 5,300 |
| 2013/10/21 | 1,257 | 1,260 | 1,255 | 1,258 | 5,500 |
| 2013/10/18 | 1,253 | 1,258 | 1,250 | 1,255 | 1,600 |
| 2013/10/17 | 1,256 | 1,258 | 1,246 | 1,253 | 4,700 |
| 2013/10/16 | 1,259 | 1,259 | 1,253 | 1,256 | 2,700 |
| 2013/10/15 | 1,258 | 1,258 | 1,252 | 1,254 | 3,000 |
| 2013/10/11 | 1,254 | 1,262 | 1,253 | 1,258 | 5,500 |
| 2013/10/10 | 1,258 | 1,258 | 1,244 | 1,251 | 4,900 |
| 2013/10/09 | 1,257 | 1,257 | 1,240 | 1,244 | 6,200 |
| 2013/10/08 | 1,254 | 1,254 | 1,246 | 1,249 | 3,300 |
| 2013/10/07 | 1,262 | 1,262 | 1,245 | 1,254 | 11,400 |
| 2013/10/04 | 1,246 | 1,256 | 1,245 | 1,253 | 8,100 |
| 2013/10/03 | 1,243 | 1,256 | 1,243 | 1,246 | 4,100 |
| 2013/10/02 | 1,257 | 1,257 | 1,244 | 1,251 | 7,600 |
| 2013/10/01 | 1,259 | 1,259 | 1,249 | 1,254 | 8,500 |
| 2013/09/30 | 1,270 | 1,270 | 1,251 | 1,259 | 9,800 |
| 2013/09/27 | 1,260 | 1,269 | 1,256 | 1,263 | 13,600 |
| 2013/09/26 | 1,245 | 1,272 | 1,245 | 1,260 | 60,700 |
| 2013/09/25 | 1,270 | 1,275 | 1,267 | 1,270 | 107,700 |
| 2013/09/24 | 1,271 | 1,279 | 1,270 | 1,270 | 43,300 |
| 2013/09/20 | 1,276 | 1,280 | 1,273 | 1,280 | 14,700 |
| 2013/09/19 | 1,276 | 1,280 | 1,270 | 1,280 | 17,100 |
| 2013/09/18 | 1,272 | 1,277 | 1,268 | 1,275 | 5,400 |
| 2013/09/17 | 1,268 | 1,274 | 1,268 | 1,271 | 8,200 |
| 2013/09/13 | 1,267 | 1,287 | 1,266 | 1,270 | 14,100 |
| 2013/09/12 | 1,270 | 1,274 | 1,261 | 1,268 | 5,000 |
| 2013/09/11 | 1,286 | 1,286 | 1,271 | 1,277 | 7,700 |
| 2013/09/10 | 1,276 | 1,290 | 1,276 | 1,286 | 11,200 |
| 2013/09/09 | 1,280 | 1,281 | 1,268 | 1,274 | 7,900 |
| 2013/09/06 | 1,260 | 1,270 | 1,256 | 1,266 | 4,900 |
| 2013/09/05 | 1,255 | 1,260 | 1,253 | 1,260 | 5,200 |
| 2013/09/04 | 1,249 | 1,254 | 1,242 | 1,250 | 6,900 |
| 2013/09/03 | 1,242 | 1,249 | 1,242 | 1,249 | 5,900 |
| 2013/09/02 | 1,240 | 1,245 | 1,238 | 1,242 | 6,400 |
| 2013/08/30 | 1,246 | 1,246 | 1,239 | 1,239 | 4,900 |
| 2013/08/29 | 1,243 | 1,248 | 1,240 | 1,246 | 3,200 |
| 2013/08/28 | 1,241 | 1,245 | 1,241 | 1,243 | 3,500 |
| 2013/08/27 | 1,248 | 1,249 | 1,241 | 1,249 | 3,800 |
| 2013/08/26 | 1,241 | 1,250 | 1,241 | 1,249 | 2,600 |
| 2013/08/23 | 1,241 | 1,250 | 1,236 | 1,244 | 3,900 |
| 2013/08/22 | 1,242 | 1,246 | 1,239 | 1,241 | 1,800 |
| 2013/08/21 | 1,236 | 1,240 | 1,236 | 1,237 | 4,100 |
| 2013/08/20 | 1,236 | 1,243 | 1,236 | 1,236 | 3,100 |
| 2013/08/19 | 1,241 | 1,250 | 1,238 | 1,240 | 3,100 |
| 2013/08/16 | 1,247 | 1,248 | 1,240 | 1,241 | 2,600 |
| 2013/08/15 | 1,246 | 1,246 | 1,237 | 1,239 | 2,600 |
| 2013/08/14 | 1,241 | 1,241 | 1,239 | 1,240 | 2,200 |
| 2013/08/13 | 1,235 | 1,240 | 1,232 | 1,236 | 3,000 |
| 2013/08/12 | 1,241 | 1,247 | 1,240 | 1,240 | 1,100 |
| 2013/08/09 | 1,241 | 1,245 | 1,241 | 1,241 | 4,000 |
| 2013/08/08 | 1,241 | 1,246 | 1,240 | 1,240 | 3,200 |
| 2013/08/07 | 1,241 | 1,247 | 1,241 | 1,241 | 2,300 |
| 2013/08/06 | 1,249 | 1,249 | 1,243 | 1,246 | 2,200 |
| 2013/08/05 | 1,249 | 1,249 | 1,245 | 1,248 | 5,200 |
| 2013/08/02 | 1,227 | 1,249 | 1,227 | 1,249 | 4,200 |
| 2013/08/01 | 1,232 | 1,232 | 1,220 | 1,226 | 4,900 |
| 2013/07/31 | 1,222 | 1,249 | 1,222 | 1,224 | 5,200 |
| 2013/07/30 | 1,215 | 1,250 | 1,215 | 1,228 | 4,400 |
| 2013/07/29 | 1,234 | 1,236 | 1,215 | 1,215 | 9,300 |
| 2013/07/26 | 1,245 | 1,250 | 1,240 | 1,240 | 4,100 |
| 2013/07/25 | 1,248 | 1,250 | 1,246 | 1,246 | 1,600 |
| 2013/07/24 | 1,250 | 1,250 | 1,247 | 1,248 | 1,900 |
| 2013/07/23 | 1,251 | 1,259 | 1,250 | 1,250 | 2,900 |
| 2013/07/22 | 1,251 | 1,254 | 1,250 | 1,254 | 2,800 |
| 2013/07/19 | 1,250 | 1,254 | 1,250 | 1,250 | 3,300 |
| 2013/07/18 | 1,259 | 1,259 | 1,250 | 1,257 | 3,600 |
| 2013/07/17 | 1,248 | 1,250 | 1,247 | 1,250 | 2,900 |
| 2013/07/16 | 1,241 | 1,254 | 1,241 | 1,248 | 4,000 |
| 2013/07/12 | 1,241 | 1,249 | 1,240 | 1,249 | 4,000 |
| 2013/07/11 | 1,248 | 1,255 | 1,243 | 1,243 | 4,400 |
| 2013/07/10 | 1,250 | 1,252 | 1,243 | 1,252 | 3,200 |
| 2013/07/09 | 1,250 | 1,251 | 1,244 | 1,249 | 3,200 |
| 2013/07/08 | 1,248 | 1,256 | 1,244 | 1,247 | 5,500 |
| 2013/07/05 | 1,250 | 1,250 | 1,236 | 1,248 | 8,000 |
| 2013/07/04 | 1,242 | 1,246 | 1,239 | 1,242 | 7,400 |
| 2013/07/03 | 1,234 | 1,243 | 1,222 | 1,236 | 5,900 |
| 2013/07/02 | 1,222 | 1,222 | 1,200 | 1,220 | 9,300 |
| 2013/07/01 | 1,225 | 1,225 | 1,204 | 1,213 | 10,400 |
| 2013/06/28 | 1,190 | 1,217 | 1,190 | 1,211 | 6,800 |
| 2013/06/27 | 1,188 | 1,194 | 1,188 | 1,191 | 4,000 |
| 2013/06/26 | 1,188 | 1,195 | 1,186 | 1,187 | 3,300 |
| 2013/06/25 | 1,190 | 1,197 | 1,184 | 1,186 | 2,700 |
| 2013/06/24 | 1,199 | 1,199 | 1,180 | 1,190 | 2,200 |
| 2013/06/21 | 1,182 | 1,186 | 1,177 | 1,182 | 3,200 |
| 2013/06/20 | 1,198 | 1,198 | 1,175 | 1,188 | 5,600 |
| 2013/06/19 | 1,199 | 1,199 | 1,180 | 1,186 | 3,100 |
| 2013/06/18 | 1,171 | 1,185 | 1,171 | 1,177 | 3,000 |
| 2013/06/17 | 1,189 | 1,200 | 1,179 | 1,187 | 9,200 |
| 2013/06/14 | 1,156 | 1,165 | 1,155 | 1,159 | 13,900 |
| 2013/06/13 | 1,167 | 1,173 | 1,158 | 1,164 | 3,700 |
| 2013/06/12 | 1,171 | 1,174 | 1,155 | 1,164 | 4,400 |
| 2013/06/11 | 1,168 | 1,170 | 1,162 | 1,163 | 3,500 |
| 2013/06/10 | 1,151 | 1,168 | 1,150 | 1,156 | 4,600 |
| 2013/06/07 | 1,150 | 1,166 | 1,132 | 1,139 | 10,200 |
| 2013/06/06 | 1,167 | 1,179 | 1,154 | 1,162 | 5,400 |
| 2013/06/05 | 1,184 | 1,190 | 1,167 | 1,168 | 5,800 |
| 2013/06/04 | 1,151 | 1,180 | 1,151 | 1,180 | 13,200 |
| 2013/06/03 | 1,177 | 1,177 | 1,155 | 1,155 | 5,800 |
| 2013/05/31 | 1,185 | 1,185 | 1,161 | 1,170 | 5,600 |
| 2013/05/30 | 1,180 | 1,181 | 1,153 | 1,154 | 8,600 |
| 2013/05/29 | 1,168 | 1,191 | 1,168 | 1,180 | 2,900 |
| 2013/05/28 | 1,152 | 1,175 | 1,150 | 1,161 | 6,900 |
| 2013/05/27 | 1,200 | 1,200 | 1,151 | 1,151 | 10,900 |
| 2013/05/24 | 1,215 | 1,241 | 1,201 | 1,201 | 16,900 |
| 2013/05/23 | 1,248 | 1,272 | 1,221 | 1,221 | 8,100 |
| 2013/05/22 | 1,260 | 1,260 | 1,251 | 1,255 | 9,600 |
| 2013/05/21 | 1,255 | 1,257 | 1,253 | 1,253 | 4,200 |
| 2013/05/20 | 1,269 | 1,275 | 1,250 | 1,255 | 6,600 |
| 2013/05/17 | 1,245 | 1,264 | 1,231 | 1,264 | 5,800 |
| 2013/05/16 | 1,255 | 1,257 | 1,247 | 1,249 | 5,400 |
| 2013/05/15 | 1,250 | 1,270 | 1,250 | 1,255 | 8,400 |
| 2013/05/14 | 1,285 | 1,285 | 1,260 | 1,267 | 3,800 |
| 2013/05/13 | 1,290 | 1,290 | 1,262 | 1,275 | 4,400 |
| 2013/05/10 | 1,265 | 1,280 | 1,259 | 1,272 | 19,500 |
| 2013/05/09 | 1,265 | 1,265 | 1,254 | 1,258 | 5,600 |
| 2013/05/08 | 1,260 | 1,260 | 1,254 | 1,257 | 6,700 |
| 2013/05/07 | 1,255 | 1,260 | 1,250 | 1,258 | 11,800 |
| 2013/05/02 | 1,234 | 1,249 | 1,222 | 1,247 | 9,100 |
| 2013/05/01 | 1,260 | 1,260 | 1,250 | 1,250 | 5,900 |
| 2013/04/30 | 1,250 | 1,260 | 1,250 | 1,253 | 12,100 |
| 2013/04/26 | 1,230 | 1,240 | 1,222 | 1,237 | 15,500 |
| 2013/04/25 | 1,212 | 1,220 | 1,211 | 1,220 | 7,500 |
| 2013/04/24 | 1,215 | 1,218 | 1,209 | 1,218 | 9,400 |
| 2013/04/23 | 1,210 | 1,210 | 1,202 | 1,210 | 5,900 |
| 2013/04/22 | 1,201 | 1,208 | 1,200 | 1,208 | 9,300 |
| 2013/04/19 | 1,200 | 1,202 | 1,199 | 1,199 | 3,000 |
| 2013/04/18 | 1,193 | 1,202 | 1,191 | 1,200 | 9,600 |
| 2013/04/17 | 1,189 | 1,199 | 1,182 | 1,193 | 7,100 |
| 2013/04/16 | 1,187 | 1,199 | 1,186 | 1,189 | 8,600 |
| 2013/04/15 | 1,196 | 1,200 | 1,186 | 1,186 | 3,400 |
| 2013/04/12 | 1,198 | 1,200 | 1,196 | 1,196 | 8,000 |
| 2013/04/11 | 1,199 | 1,199 | 1,183 | 1,197 | 4,700 |
| 2013/04/10 | 1,197 | 1,197 | 1,190 | 1,197 | 4,100 |
| 2013/04/09 | 1,187 | 1,198 | 1,187 | 1,197 | 9,500 |
| 2013/04/08 | 1,199 | 1,208 | 1,175 | 1,190 | 10,700 |
| 2013/04/05 | 1,185 | 1,190 | 1,172 | 1,187 | 16,500 |
| 2013/04/04 | 1,150 | 1,169 | 1,144 | 1,169 | 8,000 |
| 2013/04/03 | 1,150 | 1,160 | 1,144 | 1,153 | 5,300 |
| 2013/04/02 | 1,130 | 1,162 | 1,120 | 1,151 | 16,800 |
| 2013/04/01 | 1,190 | 1,190 | 1,153 | 1,153 | 14,800 |
| 2013/03/29 | 1,182 | 1,195 | 1,170 | 1,186 | 16,200 |
| 2013/03/28 | 1,178 | 1,182 | 1,162 | 1,180 | 12,600 |
| 2013/03/27 | 1,191 | 1,192 | 1,181 | 1,183 | 47,700 |
| 2013/03/26 | 1,183 | 1,198 | 1,183 | 1,194 | 87,000 |
| 2013/03/25 | 1,209 | 1,211 | 1,200 | 1,200 | 32,600 |
| 2013/03/22 | 1,213 | 1,218 | 1,208 | 1,208 | 16,600 |
| 2013/03/21 | 1,207 | 1,218 | 1,207 | 1,213 | 18,100 |
| 2013/03/19 | 1,210 | 1,217 | 1,207 | 1,207 | 11,400 |
| 2013/03/18 | 1,203 | 1,209 | 1,203 | 1,208 | 6,900 |
| 2013/03/15 | 1,201 | 1,210 | 1,201 | 1,204 | 7,600 |
| 2013/03/14 | 1,200 | 1,206 | 1,199 | 1,202 | 8,000 |
| 2013/03/13 | 1,202 | 1,208 | 1,200 | 1,203 | 5,600 |
| 2013/03/12 | 1,211 | 1,211 | 1,201 | 1,203 | 5,800 |
| 2013/03/11 | 1,201 | 1,210 | 1,201 | 1,209 | 10,200 |
| 2013/03/08 | 1,205 | 1,210 | 1,204 | 1,210 | 15,600 |
| 2013/03/07 | 1,197 | 1,210 | 1,191 | 1,202 | 7,200 |
| 2013/03/06 | 1,195 | 1,197 | 1,177 | 1,197 | 6,100 |
| 2013/03/05 | 1,175 | 1,190 | 1,175 | 1,190 | 7,500 |
| 2013/03/04 | 1,168 | 1,174 | 1,168 | 1,174 | 6,600 |
| 2013/03/01 | 1,156 | 1,170 | 1,156 | 1,168 | 6,500 |
| 2013/02/28 | 1,159 | 1,160 | 1,155 | 1,155 | 7,100 |
| 2013/02/27 | 1,146 | 1,177 | 1,145 | 1,156 | 6,800 |
| 2013/02/26 | 1,127 | 1,135 | 1,127 | 1,135 | 3,300 |
| 2013/02/25 | 1,133 | 1,138 | 1,130 | 1,135 | 5,800 |
| 2013/02/22 | 1,139 | 1,140 | 1,132 | 1,132 | 6,600 |
| 2013/02/21 | 1,130 | 1,138 | 1,130 | 1,135 | 2,700 |
| 2013/02/20 | 1,130 | 1,134 | 1,127 | 1,133 | 6,500 |
| 2013/02/19 | 1,130 | 1,134 | 1,127 | 1,131 | 3,900 |
| 2013/02/18 | 1,131 | 1,132 | 1,129 | 1,129 | 6,900 |
| 2013/02/15 | 1,121 | 1,130 | 1,118 | 1,122 | 7,500 |
| 2013/02/14 | 1,126 | 1,128 | 1,121 | 1,121 | 5,300 |
| 2013/02/13 | 1,141 | 1,145 | 1,123 | 1,126 | 6,600 |
| 2013/02/12 | 1,141 | 1,148 | 1,141 | 1,143 | 6,800 |
| 2013/02/08 | 1,140 | 1,148 | 1,130 | 1,146 | 5,500 |
| 2013/02/07 | 1,136 | 1,145 | 1,130 | 1,134 | 6,800 |
| 2013/02/06 | 1,124 | 1,140 | 1,124 | 1,136 | 4,400 |
| 2013/02/05 | 1,111 | 1,139 | 1,111 | 1,123 | 7,200 |
| 2013/02/04 | 1,133 | 1,140 | 1,130 | 1,138 | 7,100 |
| 2013/02/01 | 1,125 | 1,128 | 1,121 | 1,125 | 7,600 |
| 2013/01/31 | 1,125 | 1,125 | 1,122 | 1,123 | 4,200 |
| 2013/01/30 | 1,120 | 1,129 | 1,120 | 1,124 | 2,600 |
| 2013/01/29 | 1,133 | 1,133 | 1,113 | 1,118 | 5,500 |
| 2013/01/28 | 1,117 | 1,130 | 1,104 | 1,110 | 8,000 |
| 2013/01/25 | 1,112 | 1,125 | 1,101 | 1,117 | 4,700 |
| 2013/01/24 | 1,113 | 1,113 | 1,103 | 1,104 | 4,300 |
| 2013/01/23 | 1,109 | 1,111 | 1,106 | 1,111 | 2,100 |
| 2013/01/22 | 1,109 | 1,114 | 1,109 | 1,111 | 2,600 |
| 2013/01/21 | 1,111 | 1,120 | 1,100 | 1,114 | 3,800 |
| 2013/01/18 | 1,103 | 1,110 | 1,103 | 1,107 | 4,800 |
| 2013/01/17 | 1,100 | 1,103 | 1,095 | 1,102 | 5,300 |
| 2013/01/16 | 1,104 | 1,105 | 1,100 | 1,105 | 3,400 |
| 2013/01/15 | 1,100 | 1,103 | 1,100 | 1,103 | 4,500 |
| 2013/01/11 | 1,100 | 1,100 | 1,095 | 1,096 | 6,700 |
| 2013/01/10 | 1,088 | 1,099 | 1,086 | 1,099 | 5,400 |
| 2013/01/09 | 1,089 | 1,089 | 1,084 | 1,088 | 7,600 |
| 2013/01/08 | 1,072 | 1,080 | 1,070 | 1,080 | 3,700 |
| 2013/01/07 | 1,067 | 1,079 | 1,067 | 1,072 | 6,900 |
| 2013/01/04 | 1,080 | 1,085 | 1,078 | 1,082 | 11,200 |