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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,639 | 1,648 | 1,634 | 1,642 | 153,200 |
| 2010/12/29 | 1,627 | 1,644 | 1,623 | 1,643 | 219,200 |
| 2010/12/28 | 1,616 | 1,633 | 1,611 | 1,623 | 180,400 |
| 2010/12/27 | 1,622 | 1,644 | 1,603 | 1,618 | 411,700 |
| 2010/12/24 | 1,566 | 1,584 | 1,563 | 1,578 | 158,800 |
| 2010/12/22 | 1,561 | 1,573 | 1,559 | 1,562 | 174,100 |
| 2010/12/21 | 1,575 | 1,579 | 1,559 | 1,574 | 299,000 |
| 2010/12/20 | 1,580 | 1,580 | 1,566 | 1,573 | 288,200 |
| 2010/12/17 | 1,594 | 1,601 | 1,585 | 1,585 | 197,700 |
| 2010/12/16 | 1,614 | 1,617 | 1,591 | 1,597 | 282,700 |
| 2010/12/15 | 1,608 | 1,609 | 1,598 | 1,604 | 343,600 |
| 2010/12/14 | 1,560 | 1,587 | 1,560 | 1,585 | 306,400 |
| 2010/12/13 | 1,542 | 1,553 | 1,540 | 1,552 | 164,900 |
| 2010/12/10 | 1,531 | 1,546 | 1,525 | 1,543 | 247,500 |
| 2010/12/09 | 1,536 | 1,536 | 1,522 | 1,525 | 136,900 |
| 2010/12/08 | 1,519 | 1,534 | 1,516 | 1,534 | 151,800 |
| 2010/12/07 | 1,516 | 1,517 | 1,507 | 1,513 | 208,900 |
| 2010/12/06 | 1,521 | 1,530 | 1,500 | 1,515 | 408,000 |
| 2010/12/03 | 1,537 | 1,554 | 1,536 | 1,553 | 115,300 |
| 2010/12/02 | 1,550 | 1,553 | 1,530 | 1,534 | 123,200 |
| 2010/12/01 | 1,528 | 1,545 | 1,523 | 1,538 | 92,300 |
| 2010/11/30 | 1,552 | 1,560 | 1,527 | 1,527 | 192,200 |
| 2010/11/29 | 1,570 | 1,570 | 1,557 | 1,560 | 78,800 |
| 2010/11/26 | 1,570 | 1,571 | 1,560 | 1,561 | 95,600 |
| 2010/11/25 | 1,545 | 1,572 | 1,541 | 1,570 | 129,800 |
| 2010/11/24 | 1,555 | 1,559 | 1,538 | 1,541 | 231,900 |
| 2010/11/22 | 1,566 | 1,574 | 1,553 | 1,571 | 77,700 |
| 2010/11/19 | 1,555 | 1,564 | 1,549 | 1,552 | 70,100 |
| 2010/11/18 | 1,540 | 1,561 | 1,533 | 1,559 | 114,900 |
| 2010/11/17 | 1,535 | 1,543 | 1,526 | 1,532 | 100,300 |
| 2010/11/16 | 1,564 | 1,564 | 1,533 | 1,541 | 115,300 |
| 2010/11/15 | 1,584 | 1,584 | 1,548 | 1,550 | 135,800 |
| 2010/11/12 | 1,550 | 1,580 | 1,545 | 1,568 | 331,400 |
| 2010/11/11 | 1,523 | 1,549 | 1,519 | 1,549 | 212,100 |
| 2010/11/10 | 1,527 | 1,527 | 1,515 | 1,522 | 150,700 |
| 2010/11/09 | 1,521 | 1,523 | 1,514 | 1,520 | 79,800 |
| 2010/11/08 | 1,520 | 1,527 | 1,512 | 1,521 | 68,300 |
| 2010/11/05 | 1,524 | 1,531 | 1,517 | 1,520 | 123,000 |
| 2010/11/04 | 1,512 | 1,524 | 1,504 | 1,516 | 158,800 |
| 2010/11/02 | 1,519 | 1,523 | 1,495 | 1,505 | 142,500 |
| 2010/11/01 | 1,523 | 1,531 | 1,518 | 1,519 | 117,800 |
| 2010/10/29 | 1,510 | 1,524 | 1,493 | 1,522 | 183,400 |
| 2010/10/28 | 1,530 | 1,541 | 1,510 | 1,510 | 392,000 |
| 2010/10/27 | 1,480 | 1,496 | 1,480 | 1,493 | 150,700 |
| 2010/10/26 | 1,487 | 1,498 | 1,485 | 1,485 | 110,800 |
| 2010/10/25 | 1,500 | 1,515 | 1,491 | 1,493 | 155,500 |
| 2010/10/22 | 1,501 | 1,512 | 1,493 | 1,505 | 145,300 |
| 2010/10/21 | 1,512 | 1,512 | 1,493 | 1,497 | 113,300 |
| 2010/10/20 | 1,487 | 1,511 | 1,480 | 1,505 | 147,600 |
| 2010/10/19 | 1,501 | 1,511 | 1,486 | 1,502 | 197,700 |
| 2010/10/18 | 1,512 | 1,526 | 1,485 | 1,513 | 313,100 |
| 2010/10/15 | 1,554 | 1,555 | 1,517 | 1,519 | 398,200 |
| 2010/10/14 | 1,591 | 1,593 | 1,553 | 1,568 | 396,100 |
| 2010/10/13 | 1,583 | 1,607 | 1,566 | 1,597 | 402,400 |
| 2010/10/12 | 1,591 | 1,591 | 1,556 | 1,566 | 268,900 |
| 2010/10/08 | 1,592 | 1,606 | 1,591 | 1,591 | 107,300 |
| 2010/10/07 | 1,582 | 1,599 | 1,582 | 1,597 | 83,100 |
| 2010/10/06 | 1,592 | 1,600 | 1,580 | 1,594 | 189,300 |
| 2010/10/05 | 1,584 | 1,608 | 1,574 | 1,605 | 202,400 |
| 2010/10/04 | 1,591 | 1,596 | 1,578 | 1,592 | 136,900 |
| 2010/10/01 | 1,605 | 1,605 | 1,586 | 1,591 | 118,300 |
| 2010/09/30 | 1,611 | 1,634 | 1,606 | 1,608 | 182,900 |
| 2010/09/29 | 1,586 | 1,607 | 1,583 | 1,606 | 130,000 |
| 2010/09/28 | 1,591 | 1,594 | 1,576 | 1,591 | 254,300 |
| 2010/09/27 | 1,604 | 1,604 | 1,586 | 1,594 | 121,400 |
| 2010/09/24 | 1,588 | 1,602 | 1,583 | 1,593 | 166,100 |
| 2010/09/22 | 1,585 | 1,599 | 1,585 | 1,591 | 137,500 |
| 2010/09/21 | 1,620 | 1,622 | 1,581 | 1,588 | 332,700 |
| 2010/09/17 | 1,634 | 1,643 | 1,625 | 1,627 | 121,300 |
| 2010/09/16 | 1,655 | 1,655 | 1,631 | 1,638 | 107,600 |
| 2010/09/15 | 1,636 | 1,659 | 1,624 | 1,652 | 367,600 |
| 2010/09/14 | 1,626 | 1,631 | 1,617 | 1,622 | 112,800 |
| 2010/09/13 | 1,636 | 1,637 | 1,628 | 1,633 | 179,400 |
| 2010/09/10 | 1,634 | 1,639 | 1,618 | 1,632 | 271,200 |
| 2010/09/09 | 1,580 | 1,619 | 1,575 | 1,617 | 332,600 |
| 2010/09/08 | 1,585 | 1,589 | 1,567 | 1,571 | 178,700 |
| 2010/09/07 | 1,591 | 1,604 | 1,584 | 1,589 | 83,600 |
| 2010/09/06 | 1,575 | 1,598 | 1,574 | 1,595 | 115,500 |
| 2010/09/03 | 1,567 | 1,601 | 1,567 | 1,571 | 369,900 |
| 2010/09/02 | 1,620 | 1,620 | 1,541 | 1,565 | 585,900 |
| 2010/09/01 | 1,630 | 1,646 | 1,610 | 1,615 | 320,900 |
| 2010/08/31 | 1,652 | 1,659 | 1,632 | 1,636 | 243,800 |
| 2010/08/30 | 1,650 | 1,666 | 1,648 | 1,654 | 231,200 |
| 2010/08/27 | 1,640 | 1,651 | 1,636 | 1,646 | 509,300 |
| 2010/08/26 | 1,675 | 1,688 | 1,670 | 1,675 | 1,265,400 |
| 2010/08/25 | 1,672 | 1,690 | 1,672 | 1,672 | 347,400 |
| 2010/08/24 | 1,652 | 1,693 | 1,651 | 1,683 | 683,700 |
| 2010/08/23 | 1,650 | 1,656 | 1,640 | 1,640 | 198,400 |
| 2010/08/20 | 1,655 | 1,659 | 1,641 | 1,651 | 261,500 |
| 2010/08/19 | 1,675 | 1,679 | 1,651 | 1,657 | 339,300 |
| 2010/08/18 | 1,687 | 1,690 | 1,668 | 1,679 | 293,200 |
| 2010/08/17 | 1,658 | 1,684 | 1,658 | 1,681 | 337,400 |
| 2010/08/16 | 1,650 | 1,660 | 1,642 | 1,658 | 289,000 |
| 2010/08/13 | 1,630 | 1,645 | 1,628 | 1,643 | 147,400 |
| 2010/08/12 | 1,618 | 1,628 | 1,611 | 1,627 | 234,200 |
| 2010/08/11 | 1,625 | 1,628 | 1,620 | 1,626 | 227,700 |
| 2010/08/10 | 1,629 | 1,631 | 1,622 | 1,627 | 165,000 |
| 2010/08/09 | 1,623 | 1,627 | 1,616 | 1,627 | 143,400 |
| 2010/08/06 | 1,612 | 1,625 | 1,608 | 1,622 | 180,300 |
| 2010/08/05 | 1,620 | 1,627 | 1,607 | 1,612 | 401,600 |
| 2010/08/04 | 1,630 | 1,630 | 1,614 | 1,617 | 475,300 |
| 2010/08/03 | 1,630 | 1,639 | 1,626 | 1,632 | 173,400 |
| 2010/08/02 | 1,637 | 1,649 | 1,620 | 1,627 | 238,300 |
| 2010/07/30 | 1,646 | 1,649 | 1,620 | 1,626 | 356,500 |
| 2010/07/29 | 1,632 | 1,648 | 1,632 | 1,646 | 237,400 |
| 2010/07/28 | 1,627 | 1,638 | 1,622 | 1,630 | 218,900 |
| 2010/07/27 | 1,632 | 1,636 | 1,621 | 1,624 | 340,300 |
| 2010/07/26 | 1,624 | 1,634 | 1,620 | 1,628 | 165,700 |
| 2010/07/23 | 1,634 | 1,634 | 1,613 | 1,614 | 228,000 |
| 2010/07/22 | 1,626 | 1,634 | 1,606 | 1,612 | 302,800 |
| 2010/07/21 | 1,644 | 1,655 | 1,626 | 1,629 | 303,700 |
| 2010/07/20 | 1,625 | 1,649 | 1,625 | 1,638 | 364,600 |
| 2010/07/16 | 1,627 | 1,640 | 1,622 | 1,627 | 691,900 |
| 2010/07/15 | 1,663 | 1,668 | 1,612 | 1,615 | 599,900 |
| 2010/07/14 | 1,691 | 1,696 | 1,650 | 1,662 | 943,600 |
| 2010/07/13 | 1,704 | 1,705 | 1,620 | 1,625 | 835,900 |
| 2010/07/12 | 1,704 | 1,711 | 1,697 | 1,700 | 121,400 |
| 2010/07/09 | 1,704 | 1,709 | 1,692 | 1,699 | 312,900 |
| 2010/07/08 | 1,720 | 1,730 | 1,705 | 1,708 | 322,700 |
| 2010/07/07 | 1,717 | 1,726 | 1,700 | 1,717 | 421,500 |
| 2010/07/06 | 1,748 | 1,748 | 1,711 | 1,716 | 299,300 |
| 2010/07/05 | 1,750 | 1,757 | 1,738 | 1,742 | 197,300 |
| 2010/07/02 | 1,740 | 1,770 | 1,735 | 1,766 | 140,000 |
| 2010/07/01 | 1,755 | 1,768 | 1,738 | 1,738 | 149,700 |
| 2010/06/30 | 1,750 | 1,784 | 1,734 | 1,767 | 149,100 |
| 2010/06/29 | 1,792 | 1,801 | 1,768 | 1,776 | 193,100 |
| 2010/06/28 | 1,810 | 1,815 | 1,788 | 1,792 | 124,300 |
| 2010/06/25 | 1,800 | 1,816 | 1,785 | 1,793 | 200,400 |
| 2010/06/24 | 1,810 | 1,815 | 1,804 | 1,808 | 99,200 |
| 2010/06/23 | 1,849 | 1,857 | 1,806 | 1,813 | 215,400 |
| 2010/06/22 | 1,825 | 1,842 | 1,821 | 1,842 | 156,000 |
| 2010/06/21 | 1,830 | 1,837 | 1,820 | 1,833 | 111,900 |
| 2010/06/18 | 1,825 | 1,829 | 1,811 | 1,815 | 121,500 |
| 2010/06/17 | 1,830 | 1,857 | 1,819 | 1,828 | 241,400 |
| 2010/06/16 | 1,845 | 1,865 | 1,829 | 1,836 | 257,700 |
| 2010/06/15 | 1,790 | 1,843 | 1,790 | 1,838 | 262,100 |
| 2010/06/14 | 1,800 | 1,808 | 1,782 | 1,785 | 276,400 |
| 2010/06/11 | 1,786 | 1,799 | 1,777 | 1,786 | 243,900 |
| 2010/06/10 | 1,790 | 1,805 | 1,783 | 1,786 | 220,900 |
| 2010/06/09 | 1,838 | 1,840 | 1,787 | 1,799 | 238,800 |
| 2010/06/08 | 1,800 | 1,843 | 1,794 | 1,839 | 166,800 |
| 2010/06/07 | 1,827 | 1,836 | 1,791 | 1,805 | 186,900 |
| 2010/06/04 | 1,835 | 1,860 | 1,825 | 1,856 | 225,800 |
| 2010/06/03 | 1,819 | 1,849 | 1,808 | 1,834 | 249,400 |
| 2010/06/02 | 1,818 | 1,820 | 1,785 | 1,793 | 212,100 |
| 2010/06/01 | 1,796 | 1,814 | 1,791 | 1,806 | 298,100 |
| 2010/05/31 | 1,751 | 1,797 | 1,750 | 1,783 | 367,700 |
| 2010/05/28 | 1,726 | 1,753 | 1,697 | 1,735 | 418,400 |
| 2010/05/27 | 1,680 | 1,700 | 1,666 | 1,696 | 265,800 |
| 2010/05/26 | 1,706 | 1,710 | 1,684 | 1,695 | 285,500 |
| 2010/05/25 | 1,732 | 1,740 | 1,702 | 1,706 | 267,400 |
| 2010/05/24 | 1,770 | 1,779 | 1,742 | 1,744 | 199,200 |
| 2010/05/21 | 1,768 | 1,780 | 1,742 | 1,772 | 346,100 |
| 2010/05/20 | 1,775 | 1,812 | 1,775 | 1,786 | 234,000 |
| 2010/05/19 | 1,797 | 1,800 | 1,771 | 1,792 | 258,000 |
| 2010/05/18 | 1,808 | 1,827 | 1,803 | 1,804 | 233,600 |
| 2010/05/17 | 1,826 | 1,841 | 1,803 | 1,815 | 231,800 |
| 2010/05/14 | 1,837 | 1,845 | 1,827 | 1,835 | 213,200 |
| 2010/05/13 | 1,847 | 1,853 | 1,825 | 1,837 | 225,700 |
| 2010/05/12 | 1,817 | 1,847 | 1,812 | 1,841 | 265,000 |
| 2010/05/11 | 1,830 | 1,856 | 1,821 | 1,826 | 326,800 |
| 2010/05/10 | 1,812 | 1,829 | 1,807 | 1,823 | 165,300 |
| 2010/05/07 | 1,820 | 1,835 | 1,801 | 1,819 | 409,900 |
| 2010/05/06 | 1,811 | 1,850 | 1,805 | 1,832 | 395,300 |
| 2010/04/30 | 1,820 | 1,854 | 1,820 | 1,831 | 317,700 |
| 2010/04/28 | 1,830 | 1,837 | 1,818 | 1,818 | 341,100 |
| 2010/04/27 | 1,855 | 1,859 | 1,833 | 1,843 | 373,900 |
| 2010/04/26 | 1,855 | 1,864 | 1,849 | 1,855 | 251,000 |
| 2010/04/23 | 1,845 | 1,867 | 1,817 | 1,858 | 497,900 |
| 2010/04/22 | 1,846 | 1,857 | 1,841 | 1,850 | 323,000 |
| 2010/04/21 | 1,840 | 1,847 | 1,815 | 1,837 | 503,700 |
| 2010/04/20 | 1,834 | 1,872 | 1,831 | 1,843 | 314,500 |
| 2010/04/19 | 1,845 | 1,878 | 1,810 | 1,834 | 357,200 |
| 2010/04/16 | 1,864 | 1,885 | 1,846 | 1,861 | 321,200 |
| 2010/04/15 | 1,855 | 1,898 | 1,855 | 1,874 | 653,300 |
| 2010/04/14 | 1,810 | 1,937 | 1,808 | 1,850 | 1,130,400 |
| 2010/04/13 | 1,776 | 1,809 | 1,770 | 1,808 | 742,300 |
| 2010/04/12 | 1,745 | 1,777 | 1,745 | 1,773 | 515,700 |
| 2010/04/09 | 1,750 | 1,753 | 1,731 | 1,738 | 330,700 |
| 2010/04/08 | 1,685 | 1,755 | 1,681 | 1,744 | 891,400 |
| 2010/04/07 | 1,746 | 1,760 | 1,699 | 1,703 | 1,564,300 |
| 2010/04/06 | 1,704 | 1,707 | 1,693 | 1,699 | 316,500 |
| 2010/04/05 | 1,729 | 1,729 | 1,694 | 1,703 | 265,700 |
| 2010/04/02 | 1,709 | 1,735 | 1,692 | 1,729 | 335,400 |
| 2010/04/01 | 1,700 | 1,717 | 1,695 | 1,702 | 285,500 |
| 2010/03/31 | 1,665 | 1,696 | 1,664 | 1,687 | 312,100 |
| 2010/03/30 | 1,655 | 1,663 | 1,648 | 1,659 | 245,100 |
| 2010/03/29 | 1,642 | 1,652 | 1,640 | 1,649 | 84,600 |
| 2010/03/26 | 1,660 | 1,660 | 1,638 | 1,643 | 181,600 |
| 2010/03/25 | 1,656 | 1,660 | 1,642 | 1,644 | 111,600 |
| 2010/03/24 | 1,647 | 1,671 | 1,636 | 1,656 | 236,700 |
| 2010/03/23 | 1,656 | 1,662 | 1,645 | 1,646 | 103,900 |
| 2010/03/19 | 1,656 | 1,657 | 1,640 | 1,657 | 146,500 |
| 2010/03/18 | 1,622 | 1,657 | 1,614 | 1,643 | 277,100 |
| 2010/03/17 | 1,633 | 1,636 | 1,610 | 1,623 | 269,500 |
| 2010/03/16 | 1,640 | 1,643 | 1,627 | 1,633 | 126,200 |
| 2010/03/15 | 1,650 | 1,658 | 1,646 | 1,649 | 114,300 |
| 2010/03/12 | 1,657 | 1,666 | 1,642 | 1,646 | 159,700 |
| 2010/03/11 | 1,660 | 1,663 | 1,643 | 1,657 | 263,500 |
| 2010/03/10 | 1,677 | 1,685 | 1,642 | 1,646 | 315,900 |
| 2010/03/09 | 1,654 | 1,708 | 1,652 | 1,693 | 721,500 |
| 2010/03/08 | 1,622 | 1,624 | 1,600 | 1,607 | 151,600 |
| 2010/03/05 | 1,603 | 1,614 | 1,600 | 1,605 | 131,600 |
| 2010/03/04 | 1,610 | 1,617 | 1,596 | 1,600 | 161,800 |
| 2010/03/03 | 1,628 | 1,635 | 1,604 | 1,609 | 178,900 |
| 2010/03/02 | 1,648 | 1,648 | 1,621 | 1,627 | 194,300 |
| 2010/03/01 | 1,622 | 1,647 | 1,620 | 1,641 | 221,600 |
| 2010/02/26 | 1,621 | 1,631 | 1,605 | 1,629 | 301,900 |
| 2010/02/25 | 1,572 | 1,582 | 1,566 | 1,581 | 111,400 |
| 2010/02/24 | 1,595 | 1,596 | 1,571 | 1,574 | 133,200 |
| 2010/02/23 | 1,600 | 1,603 | 1,590 | 1,596 | 175,200 |
| 2010/02/22 | 1,603 | 1,618 | 1,597 | 1,600 | 141,100 |
| 2010/02/19 | 1,615 | 1,622 | 1,592 | 1,594 | 218,400 |
| 2010/02/18 | 1,600 | 1,629 | 1,594 | 1,622 | 209,400 |
| 2010/02/17 | 1,629 | 1,635 | 1,602 | 1,606 | 171,600 |
| 2010/02/16 | 1,600 | 1,622 | 1,600 | 1,616 | 205,200 |
| 2010/02/15 | 1,607 | 1,610 | 1,600 | 1,605 | 233,500 |
| 2010/02/12 | 1,616 | 1,627 | 1,606 | 1,609 | 243,100 |
| 2010/02/10 | 1,653 | 1,654 | 1,612 | 1,625 | 263,600 |
| 2010/02/09 | 1,680 | 1,685 | 1,654 | 1,658 | 190,800 |
| 2010/02/08 | 1,708 | 1,714 | 1,683 | 1,688 | 195,200 |
| 2010/02/05 | 1,682 | 1,714 | 1,673 | 1,699 | 300,500 |
| 2010/02/04 | 1,683 | 1,711 | 1,680 | 1,693 | 202,400 |
| 2010/02/03 | 1,712 | 1,723 | 1,683 | 1,690 | 167,100 |
| 2010/02/02 | 1,721 | 1,734 | 1,702 | 1,724 | 286,700 |
| 2010/02/01 | 1,702 | 1,729 | 1,670 | 1,721 | 586,900 |
| 2010/01/29 | 1,677 | 1,715 | 1,677 | 1,698 | 317,200 |
| 2010/01/28 | 1,640 | 1,691 | 1,631 | 1,671 | 218,300 |
| 2010/01/27 | 1,635 | 1,673 | 1,626 | 1,659 | 228,200 |
| 2010/01/26 | 1,656 | 1,666 | 1,641 | 1,641 | 131,200 |
| 2010/01/25 | 1,642 | 1,677 | 1,632 | 1,666 | 197,900 |
| 2010/01/22 | 1,669 | 1,685 | 1,657 | 1,663 | 300,200 |
| 2010/01/21 | 1,707 | 1,714 | 1,685 | 1,698 | 258,900 |
| 2010/01/20 | 1,726 | 1,744 | 1,715 | 1,723 | 190,100 |
| 2010/01/19 | 1,744 | 1,752 | 1,720 | 1,728 | 275,200 |
| 2010/01/18 | 1,738 | 1,764 | 1,731 | 1,751 | 241,900 |
| 2010/01/15 | 1,738 | 1,755 | 1,732 | 1,742 | 398,500 |
| 2010/01/14 | 1,726 | 1,769 | 1,707 | 1,739 | 1,004,000 |
| 2010/01/13 | 1,650 | 1,740 | 1,615 | 1,726 | 1,644,100 |
| 2010/01/12 | 1,513 | 1,566 | 1,502 | 1,566 | 552,800 |
| 2010/01/08 | 1,504 | 1,514 | 1,496 | 1,505 | 253,800 |
| 2010/01/07 | 1,492 | 1,505 | 1,483 | 1,492 | 374,300 |
| 2010/01/06 | 1,529 | 1,542 | 1,492 | 1,497 | 454,600 |
| 2010/01/05 | 1,535 | 1,545 | 1,527 | 1,535 | 233,300 |
| 2010/01/04 | 1,530 | 1,542 | 1,524 | 1,533 | 81,400 |