サイゼリヤ(7581)の株価時系列情報
サイゼリヤ(7581)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,760 | 1,760 | 1,710 | 1,740 | 71,800 |
| 2005/12/29 | 1,728 | 1,764 | 1,727 | 1,761 | 230,900 |
| 2005/12/28 | 1,712 | 1,728 | 1,708 | 1,723 | 62,100 |
| 2005/12/27 | 1,705 | 1,728 | 1,705 | 1,714 | 92,500 |
| 2005/12/26 | 1,716 | 1,718 | 1,701 | 1,712 | 128,700 |
| 2005/12/22 | 1,740 | 1,745 | 1,711 | 1,719 | 137,900 |
| 2005/12/21 | 1,722 | 1,739 | 1,718 | 1,721 | 121,500 |
| 2005/12/20 | 1,706 | 1,729 | 1,706 | 1,723 | 118,400 |
| 2005/12/19 | 1,704 | 1,713 | 1,696 | 1,706 | 127,200 |
| 2005/12/16 | 1,709 | 1,731 | 1,696 | 1,708 | 125,200 |
| 2005/12/15 | 1,727 | 1,750 | 1,705 | 1,738 | 168,400 |
| 2005/12/14 | 1,732 | 1,750 | 1,725 | 1,735 | 138,800 |
| 2005/12/13 | 1,755 | 1,758 | 1,725 | 1,731 | 160,100 |
| 2005/12/12 | 1,733 | 1,771 | 1,733 | 1,755 | 165,600 |
| 2005/12/09 | 1,700 | 1,738 | 1,695 | 1,729 | 206,600 |
| 2005/12/08 | 1,730 | 1,757 | 1,700 | 1,718 | 169,600 |
| 2005/12/07 | 1,727 | 1,769 | 1,727 | 1,758 | 164,100 |
| 2005/12/06 | 1,768 | 1,779 | 1,731 | 1,742 | 272,000 |
| 2005/12/05 | 1,710 | 1,783 | 1,709 | 1,780 | 460,600 |
| 2005/12/02 | 1,664 | 1,708 | 1,662 | 1,700 | 394,500 |
| 2005/12/01 | 1,630 | 1,653 | 1,630 | 1,653 | 360,300 |
| 2005/11/30 | 1,644 | 1,645 | 1,622 | 1,622 | 226,800 |
| 2005/11/29 | 1,636 | 1,647 | 1,630 | 1,644 | 147,800 |
| 2005/11/28 | 1,620 | 1,641 | 1,620 | 1,637 | 197,300 |
| 2005/11/25 | 1,615 | 1,616 | 1,607 | 1,613 | 193,200 |
| 2005/11/24 | 1,623 | 1,631 | 1,600 | 1,609 | 214,400 |
| 2005/11/22 | 1,626 | 1,634 | 1,616 | 1,625 | 196,200 |
| 2005/11/21 | 1,613 | 1,636 | 1,601 | 1,624 | 271,000 |
| 2005/11/18 | 1,598 | 1,607 | 1,597 | 1,599 | 222,400 |
| 2005/11/17 | 1,566 | 1,604 | 1,565 | 1,593 | 281,600 |
| 2005/11/16 | 1,589 | 1,590 | 1,553 | 1,565 | 331,400 |
| 2005/11/15 | 1,575 | 1,599 | 1,574 | 1,588 | 283,900 |
| 2005/11/14 | 1,575 | 1,586 | 1,566 | 1,575 | 320,400 |
| 2005/11/11 | 1,556 | 1,573 | 1,556 | 1,566 | 257,900 |
| 2005/11/10 | 1,577 | 1,597 | 1,566 | 1,576 | 390,100 |
| 2005/11/09 | 1,631 | 1,631 | 1,583 | 1,606 | 316,200 |
| 2005/11/08 | 1,671 | 1,672 | 1,556 | 1,640 | 464,300 |
| 2005/11/07 | 1,620 | 1,674 | 1,615 | 1,674 | 500,100 |
| 2005/11/04 | 1,587 | 1,623 | 1,587 | 1,613 | 898,700 |
| 2005/11/02 | 1,568 | 1,588 | 1,525 | 1,583 | 630,600 |
| 2005/11/01 | 1,521 | 1,571 | 1,521 | 1,569 | 586,200 |
| 2005/10/31 | 1,450 | 1,522 | 1,445 | 1,521 | 1,016,800 |
| 2005/10/28 | 1,410 | 1,443 | 1,402 | 1,436 | 611,300 |
| 2005/10/27 | 1,389 | 1,437 | 1,384 | 1,423 | 840,900 |
| 2005/10/26 | 1,362 | 1,398 | 1,361 | 1,391 | 610,000 |
| 2005/10/25 | 1,345 | 1,365 | 1,340 | 1,361 | 371,200 |
| 2005/10/24 | 1,333 | 1,353 | 1,325 | 1,350 | 282,800 |
| 2005/10/21 | 1,320 | 1,335 | 1,320 | 1,329 | 268,200 |
| 2005/10/20 | 1,335 | 1,340 | 1,325 | 1,328 | 351,400 |
| 2005/10/19 | 1,340 | 1,349 | 1,325 | 1,325 | 330,300 |
| 2005/10/18 | 1,345 | 1,347 | 1,311 | 1,330 | 789,100 |
| 2005/10/17 | 1,360 | 1,388 | 1,360 | 1,383 | 609,800 |
| 2005/10/14 | 1,346 | 1,360 | 1,341 | 1,354 | 409,200 |
| 2005/10/13 | 1,336 | 1,353 | 1,328 | 1,345 | 417,700 |
| 2005/10/12 | 1,315 | 1,344 | 1,313 | 1,336 | 455,700 |
| 2005/10/11 | 1,300 | 1,308 | 1,298 | 1,303 | 348,000 |
| 2005/10/07 | 1,301 | 1,307 | 1,295 | 1,296 | 274,800 |
| 2005/10/06 | 1,312 | 1,313 | 1,300 | 1,300 | 361,100 |
| 2005/10/05 | 1,324 | 1,327 | 1,312 | 1,314 | 209,300 |
| 2005/10/04 | 1,303 | 1,339 | 1,303 | 1,320 | 338,800 |
| 2005/10/03 | 1,310 | 1,312 | 1,298 | 1,303 | 157,200 |
| 2005/09/30 | 1,297 | 1,310 | 1,295 | 1,305 | 290,900 |
| 2005/09/29 | 1,316 | 1,320 | 1,295 | 1,296 | 398,600 |
| 2005/09/28 | 1,342 | 1,348 | 1,311 | 1,317 | 369,100 |
| 2005/09/27 | 1,355 | 1,358 | 1,345 | 1,345 | 155,700 |
| 2005/09/26 | 1,367 | 1,369 | 1,353 | 1,359 | 231,200 |
| 2005/09/22 | 1,363 | 1,370 | 1,361 | 1,366 | 141,800 |
| 2005/09/21 | 1,365 | 1,370 | 1,353 | 1,370 | 200,000 |
| 2005/09/20 | 1,360 | 1,371 | 1,351 | 1,367 | 224,800 |
| 2005/09/16 | 1,372 | 1,372 | 1,357 | 1,360 | 260,100 |
| 2005/09/15 | 1,390 | 1,394 | 1,377 | 1,382 | 193,200 |
| 2005/09/14 | 1,355 | 1,388 | 1,352 | 1,384 | 285,200 |
| 2005/09/13 | 1,353 | 1,358 | 1,350 | 1,355 | 102,800 |
| 2005/09/12 | 1,358 | 1,361 | 1,347 | 1,349 | 188,300 |
| 2005/09/09 | 1,348 | 1,359 | 1,346 | 1,358 | 344,100 |
| 2005/09/08 | 1,375 | 1,377 | 1,367 | 1,368 | 92,700 |
| 2005/09/07 | 1,375 | 1,377 | 1,370 | 1,370 | 133,000 |
| 2005/09/06 | 1,368 | 1,376 | 1,368 | 1,369 | 115,900 |
| 2005/09/05 | 1,373 | 1,379 | 1,366 | 1,370 | 136,700 |
| 2005/09/02 | 1,390 | 1,392 | 1,383 | 1,383 | 99,800 |
| 2005/09/01 | 1,390 | 1,398 | 1,389 | 1,392 | 161,400 |
| 2005/08/31 | 1,370 | 1,390 | 1,365 | 1,384 | 181,400 |
| 2005/08/30 | 1,375 | 1,377 | 1,361 | 1,370 | 199,200 |
| 2005/08/29 | 1,395 | 1,396 | 1,380 | 1,380 | 223,600 |
| 2005/08/26 | 1,408 | 1,408 | 1,395 | 1,402 | 737,800 |
| 2005/08/25 | 1,430 | 1,436 | 1,415 | 1,415 | 1,296,600 |
| 2005/08/24 | 1,441 | 1,443 | 1,435 | 1,438 | 424,600 |
| 2005/08/23 | 1,430 | 1,445 | 1,429 | 1,445 | 351,600 |
| 2005/08/22 | 1,419 | 1,427 | 1,418 | 1,425 | 195,200 |
| 2005/08/19 | 1,430 | 1,430 | 1,409 | 1,415 | 343,100 |
| 2005/08/18 | 1,433 | 1,435 | 1,430 | 1,430 | 136,700 |
| 2005/08/17 | 1,426 | 1,434 | 1,426 | 1,428 | 164,100 |
| 2005/08/16 | 1,417 | 1,425 | 1,415 | 1,425 | 159,000 |
| 2005/08/15 | 1,411 | 1,416 | 1,410 | 1,413 | 151,100 |
| 2005/08/12 | 1,409 | 1,419 | 1,403 | 1,407 | 254,400 |
| 2005/08/11 | 1,422 | 1,428 | 1,402 | 1,408 | 274,200 |
| 2005/08/10 | 1,424 | 1,426 | 1,414 | 1,421 | 211,700 |
| 2005/08/09 | 1,370 | 1,403 | 1,366 | 1,396 | 359,400 |
| 2005/08/08 | 1,322 | 1,350 | 1,311 | 1,350 | 465,800 |
| 2005/08/05 | 1,375 | 1,375 | 1,340 | 1,357 | 547,800 |
| 2005/08/04 | 1,396 | 1,405 | 1,363 | 1,379 | 774,100 |
| 2005/08/03 | 1,463 | 1,464 | 1,425 | 1,426 | 431,500 |
| 2005/08/02 | 1,469 | 1,469 | 1,462 | 1,464 | 215,000 |
| 2005/08/01 | 1,476 | 1,476 | 1,463 | 1,466 | 272,700 |
| 2005/07/29 | 1,468 | 1,475 | 1,468 | 1,474 | 264,900 |
| 2005/07/28 | 1,469 | 1,469 | 1,466 | 1,467 | 78,200 |
| 2005/07/27 | 1,471 | 1,472 | 1,461 | 1,463 | 205,000 |
| 2005/07/26 | 1,468 | 1,470 | 1,465 | 1,468 | 140,300 |
| 2005/07/25 | 1,470 | 1,473 | 1,463 | 1,465 | 143,100 |
| 2005/07/22 | 1,471 | 1,473 | 1,453 | 1,460 | 222,700 |
| 2005/07/21 | 1,465 | 1,482 | 1,464 | 1,470 | 284,800 |
| 2005/07/20 | 1,454 | 1,462 | 1,449 | 1,460 | 182,600 |
| 2005/07/19 | 1,441 | 1,450 | 1,441 | 1,447 | 124,200 |
| 2005/07/15 | 1,440 | 1,440 | 1,436 | 1,436 | 152,500 |
| 2005/07/14 | 1,435 | 1,442 | 1,435 | 1,436 | 142,300 |
| 2005/07/13 | 1,450 | 1,450 | 1,430 | 1,437 | 167,500 |
| 2005/07/12 | 1,456 | 1,459 | 1,447 | 1,450 | 237,400 |
| 2005/07/11 | 1,455 | 1,456 | 1,425 | 1,430 | 335,600 |
| 2005/07/08 | 1,480 | 1,480 | 1,453 | 1,456 | 398,900 |
| 2005/07/07 | 1,465 | 1,484 | 1,460 | 1,483 | 387,200 |
| 2005/07/06 | 1,431 | 1,455 | 1,431 | 1,454 | 330,100 |
| 2005/07/05 | 1,424 | 1,432 | 1,421 | 1,425 | 211,800 |
| 2005/07/04 | 1,407 | 1,417 | 1,400 | 1,416 | 243,200 |
| 2005/07/01 | 1,382 | 1,395 | 1,382 | 1,393 | 212,500 |
| 2005/06/30 | 1,380 | 1,382 | 1,378 | 1,379 | 175,800 |
| 2005/06/29 | 1,372 | 1,375 | 1,370 | 1,375 | 154,400 |
| 2005/06/28 | 1,378 | 1,378 | 1,366 | 1,367 | 198,500 |
| 2005/06/27 | 1,371 | 1,380 | 1,365 | 1,365 | 248,300 |
| 2005/06/24 | 1,344 | 1,368 | 1,336 | 1,366 | 244,300 |
| 2005/06/23 | 1,333 | 1,343 | 1,330 | 1,341 | 177,400 |
| 2005/06/22 | 1,322 | 1,332 | 1,322 | 1,326 | 253,900 |
| 2005/06/21 | 1,326 | 1,328 | 1,324 | 1,326 | 119,600 |
| 2005/06/20 | 1,324 | 1,327 | 1,323 | 1,324 | 164,300 |
| 2005/06/17 | 1,324 | 1,328 | 1,321 | 1,322 | 163,500 |
| 2005/06/16 | 1,324 | 1,325 | 1,318 | 1,318 | 150,700 |
| 2005/06/15 | 1,325 | 1,327 | 1,318 | 1,324 | 156,000 |
| 2005/06/14 | 1,324 | 1,327 | 1,320 | 1,324 | 74,600 |
| 2005/06/13 | 1,312 | 1,320 | 1,312 | 1,319 | 143,200 |
| 2005/06/10 | 1,310 | 1,319 | 1,309 | 1,312 | 316,300 |
| 2005/06/09 | 1,334 | 1,335 | 1,320 | 1,322 | 227,700 |
| 2005/06/08 | 1,332 | 1,334 | 1,329 | 1,332 | 115,700 |
| 2005/06/07 | 1,333 | 1,337 | 1,328 | 1,330 | 126,800 |
| 2005/06/06 | 1,331 | 1,333 | 1,322 | 1,330 | 146,000 |
| 2005/06/03 | 1,321 | 1,331 | 1,317 | 1,331 | 225,100 |
| 2005/06/02 | 1,337 | 1,337 | 1,316 | 1,316 | 288,300 |
| 2005/06/01 | 1,305 | 1,331 | 1,304 | 1,329 | 266,300 |
| 2005/05/31 | 1,290 | 1,304 | 1,286 | 1,297 | 537,200 |
| 2005/05/30 | 1,273 | 1,294 | 1,271 | 1,287 | 193,800 |
| 2005/05/27 | 1,267 | 1,280 | 1,263 | 1,266 | 222,400 |
| 2005/05/26 | 1,301 | 1,307 | 1,263 | 1,263 | 445,100 |
| 2005/05/25 | 1,319 | 1,324 | 1,312 | 1,313 | 147,600 |
| 2005/05/24 | 1,310 | 1,328 | 1,310 | 1,321 | 105,100 |
| 2005/05/23 | 1,321 | 1,327 | 1,310 | 1,310 | 148,300 |
| 2005/05/20 | 1,340 | 1,340 | 1,316 | 1,318 | 238,600 |
| 2005/05/19 | 1,323 | 1,350 | 1,321 | 1,340 | 158,000 |
| 2005/05/18 | 1,325 | 1,335 | 1,309 | 1,310 | 172,400 |
| 2005/05/17 | 1,351 | 1,357 | 1,300 | 1,305 | 411,300 |
| 2005/05/16 | 1,372 | 1,380 | 1,358 | 1,359 | 197,600 |
| 2005/05/13 | 1,392 | 1,393 | 1,370 | 1,372 | 318,300 |
| 2005/05/12 | 1,408 | 1,410 | 1,396 | 1,397 | 166,000 |
| 2005/05/11 | 1,419 | 1,419 | 1,400 | 1,407 | 171,500 |
| 2005/05/10 | 1,415 | 1,418 | 1,409 | 1,413 | 128,900 |
| 2005/05/09 | 1,410 | 1,410 | 1,400 | 1,409 | 194,300 |
| 2005/05/06 | 1,400 | 1,405 | 1,398 | 1,405 | 161,300 |
| 2005/05/02 | 1,409 | 1,409 | 1,392 | 1,399 | 190,200 |
| 2005/04/28 | 1,412 | 1,413 | 1,399 | 1,409 | 156,100 |
| 2005/04/27 | 1,405 | 1,416 | 1,401 | 1,415 | 183,600 |
| 2005/04/26 | 1,400 | 1,407 | 1,392 | 1,403 | 169,600 |
| 2005/04/25 | 1,381 | 1,392 | 1,381 | 1,387 | 217,900 |
| 2005/04/22 | 1,400 | 1,408 | 1,378 | 1,380 | 565,500 |
| 2005/04/21 | 1,421 | 1,421 | 1,390 | 1,393 | 385,200 |
| 2005/04/20 | 1,446 | 1,446 | 1,421 | 1,430 | 245,900 |
| 2005/04/19 | 1,450 | 1,459 | 1,390 | 1,406 | 708,800 |
| 2005/04/18 | 1,487 | 1,487 | 1,441 | 1,441 | 216,100 |
| 2005/04/15 | 1,508 | 1,514 | 1,493 | 1,495 | 221,700 |
| 2005/04/14 | 1,525 | 1,532 | 1,515 | 1,528 | 144,900 |
| 2005/04/13 | 1,541 | 1,548 | 1,529 | 1,529 | 146,800 |
| 2005/04/12 | 1,557 | 1,560 | 1,541 | 1,541 | 206,400 |
| 2005/04/11 | 1,575 | 1,575 | 1,561 | 1,562 | 94,500 |
| 2005/04/08 | 1,575 | 1,580 | 1,565 | 1,572 | 98,100 |
| 2005/04/07 | 1,580 | 1,580 | 1,566 | 1,576 | 138,300 |
| 2005/04/06 | 1,557 | 1,571 | 1,553 | 1,571 | 146,500 |
| 2005/04/05 | 1,548 | 1,554 | 1,547 | 1,552 | 72,200 |
| 2005/04/04 | 1,546 | 1,555 | 1,541 | 1,545 | 46,100 |
| 2005/04/01 | 1,550 | 1,550 | 1,537 | 1,545 | 72,900 |
| 2005/03/31 | 1,533 | 1,549 | 1,528 | 1,549 | 115,200 |
| 2005/03/30 | 1,531 | 1,535 | 1,523 | 1,527 | 133,000 |
| 2005/03/29 | 1,569 | 1,570 | 1,532 | 1,534 | 135,300 |
| 2005/03/28 | 1,550 | 1,564 | 1,546 | 1,562 | 99,700 |
| 2005/03/25 | 1,553 | 1,562 | 1,545 | 1,554 | 101,100 |
| 2005/03/24 | 1,555 | 1,558 | 1,545 | 1,549 | 93,900 |
| 2005/03/23 | 1,570 | 1,570 | 1,540 | 1,553 | 184,800 |
| 2005/03/22 | 1,578 | 1,578 | 1,556 | 1,568 | 208,300 |
| 2005/03/18 | 1,556 | 1,569 | 1,556 | 1,565 | 126,100 |
| 2005/03/17 | 1,552 | 1,560 | 1,546 | 1,554 | 119,600 |
| 2005/03/16 | 1,545 | 1,560 | 1,541 | 1,553 | 114,100 |
| 2005/03/15 | 1,550 | 1,551 | 1,536 | 1,536 | 207,200 |
| 2005/03/14 | 1,556 | 1,562 | 1,545 | 1,546 | 185,800 |
| 2005/03/11 | 1,552 | 1,565 | 1,552 | 1,559 | 250,400 |
| 2005/03/10 | 1,560 | 1,566 | 1,548 | 1,550 | 189,300 |
| 2005/03/09 | 1,561 | 1,571 | 1,561 | 1,566 | 88,600 |
| 2005/03/08 | 1,550 | 1,570 | 1,546 | 1,568 | 187,400 |
| 2005/03/07 | 1,571 | 1,579 | 1,550 | 1,556 | 292,400 |
| 2005/03/04 | 1,564 | 1,578 | 1,564 | 1,570 | 137,200 |
| 2005/03/03 | 1,585 | 1,586 | 1,565 | 1,565 | 285,000 |
| 2005/03/02 | 1,608 | 1,608 | 1,594 | 1,596 | 148,700 |
| 2005/03/01 | 1,631 | 1,631 | 1,595 | 1,620 | 391,700 |
| 2005/02/28 | 1,592 | 1,636 | 1,587 | 1,634 | 393,700 |
| 2005/02/25 | 1,582 | 1,590 | 1,575 | 1,585 | 320,200 |
| 2005/02/24 | 1,560 | 1,580 | 1,550 | 1,580 | 330,200 |
| 2005/02/23 | 1,542 | 1,547 | 1,541 | 1,546 | 127,000 |
| 2005/02/22 | 1,536 | 1,544 | 1,531 | 1,541 | 230,800 |
| 2005/02/21 | 1,535 | 1,541 | 1,531 | 1,534 | 213,800 |
| 2005/02/18 | 1,535 | 1,538 | 1,531 | 1,534 | 142,700 |
| 2005/02/17 | 1,539 | 1,542 | 1,534 | 1,538 | 110,800 |
| 2005/02/16 | 1,537 | 1,538 | 1,532 | 1,538 | 142,500 |
| 2005/02/15 | 1,531 | 1,537 | 1,529 | 1,529 | 275,300 |
| 2005/02/14 | 1,540 | 1,552 | 1,531 | 1,538 | 621,200 |
| 2005/02/10 | 1,567 | 1,570 | 1,525 | 1,535 | 558,200 |
| 2005/02/09 | 1,577 | 1,578 | 1,554 | 1,567 | 445,400 |
| 2005/02/08 | 1,560 | 1,584 | 1,551 | 1,577 | 483,400 |
| 2005/02/07 | 1,572 | 1,578 | 1,524 | 1,546 | 1,065,600 |
| 2005/02/04 | 1,619 | 1,620 | 1,592 | 1,595 | 416,400 |
| 2005/02/03 | 1,626 | 1,631 | 1,618 | 1,624 | 191,700 |
| 2005/02/02 | 1,641 | 1,647 | 1,627 | 1,629 | 172,700 |
| 2005/02/01 | 1,640 | 1,644 | 1,634 | 1,639 | 95,300 |
| 2005/01/31 | 1,626 | 1,639 | 1,623 | 1,631 | 90,900 |
| 2005/01/28 | 1,651 | 1,652 | 1,616 | 1,623 | 202,400 |
| 2005/01/27 | 1,673 | 1,678 | 1,653 | 1,657 | 107,400 |
| 2005/01/26 | 1,658 | 1,672 | 1,658 | 1,669 | 125,900 |
| 2005/01/25 | 1,645 | 1,652 | 1,638 | 1,652 | 230,400 |
| 2005/01/24 | 1,647 | 1,655 | 1,639 | 1,640 | 228,800 |
| 2005/01/21 | 1,655 | 1,662 | 1,646 | 1,646 | 149,100 |
| 2005/01/20 | 1,678 | 1,679 | 1,654 | 1,664 | 200,300 |
| 2005/01/19 | 1,697 | 1,699 | 1,672 | 1,689 | 128,500 |
| 2005/01/18 | 1,710 | 1,719 | 1,683 | 1,695 | 201,700 |
| 2005/01/17 | 1,677 | 1,705 | 1,673 | 1,698 | 219,300 |
| 2005/01/14 | 1,661 | 1,670 | 1,654 | 1,663 | 65,300 |
| 2005/01/13 | 1,668 | 1,682 | 1,661 | 1,661 | 64,800 |
| 2005/01/12 | 1,684 | 1,689 | 1,666 | 1,668 | 143,500 |
| 2005/01/11 | 1,680 | 1,688 | 1,676 | 1,678 | 203,400 |
| 2005/01/07 | 1,677 | 1,682 | 1,673 | 1,675 | 167,900 |
| 2005/01/06 | 1,709 | 1,710 | 1,676 | 1,676 | 277,600 |
| 2005/01/05 | 1,736 | 1,736 | 1,701 | 1,708 | 114,900 |
| 2005/01/04 | 1,745 | 1,745 | 1,718 | 1,736 | 31,500 |