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 |
---|---|---|---|---|---|
2012/12/28 | 1,186 | 1,187 | 1,177 | 1,185 | 115,900 |
2012/12/27 | 1,175 | 1,187 | 1,175 | 1,187 | 157,300 |
2012/12/26 | 1,177 | 1,179 | 1,171 | 1,178 | 88,500 |
2012/12/25 | 1,192 | 1,192 | 1,170 | 1,177 | 162,100 |
2012/12/21 | 1,178 | 1,188 | 1,176 | 1,179 | 149,600 |
2012/12/20 | 1,166 | 1,179 | 1,165 | 1,177 | 153,100 |
2012/12/19 | 1,170 | 1,171 | 1,163 | 1,169 | 140,200 |
2012/12/18 | 1,168 | 1,174 | 1,160 | 1,172 | 114,200 |
2012/12/17 | 1,178 | 1,178 | 1,164 | 1,168 | 180,300 |
2012/12/14 | 1,176 | 1,180 | 1,173 | 1,178 | 126,800 |
2012/12/13 | 1,187 | 1,187 | 1,179 | 1,180 | 86,300 |
2012/12/12 | 1,188 | 1,189 | 1,178 | 1,183 | 89,700 |
2012/12/11 | 1,187 | 1,189 | 1,184 | 1,187 | 83,900 |
2012/12/10 | 1,180 | 1,187 | 1,177 | 1,187 | 119,600 |
2012/12/07 | 1,169 | 1,180 | 1,169 | 1,177 | 112,200 |
2012/12/06 | 1,164 | 1,170 | 1,163 | 1,168 | 99,800 |
2012/12/05 | 1,165 | 1,166 | 1,157 | 1,159 | 147,900 |
2012/12/04 | 1,160 | 1,172 | 1,160 | 1,170 | 93,800 |
2012/12/03 | 1,158 | 1,161 | 1,155 | 1,160 | 89,600 |
2012/11/30 | 1,154 | 1,158 | 1,152 | 1,157 | 86,500 |
2012/11/29 | 1,149 | 1,154 | 1,146 | 1,152 | 75,900 |
2012/11/28 | 1,152 | 1,154 | 1,148 | 1,151 | 65,400 |
2012/11/27 | 1,140 | 1,154 | 1,138 | 1,153 | 177,400 |
2012/11/26 | 1,155 | 1,160 | 1,153 | 1,160 | 86,100 |
2012/11/22 | 1,154 | 1,157 | 1,145 | 1,145 | 97,100 |
2012/11/21 | 1,155 | 1,158 | 1,150 | 1,154 | 78,900 |
2012/11/20 | 1,150 | 1,158 | 1,150 | 1,155 | 104,500 |
2012/11/19 | 1,143 | 1,148 | 1,141 | 1,148 | 77,600 |
2012/11/16 | 1,138 | 1,139 | 1,133 | 1,138 | 102,200 |
2012/11/15 | 1,145 | 1,148 | 1,134 | 1,138 | 101,300 |
2012/11/14 | 1,132 | 1,144 | 1,129 | 1,144 | 93,200 |
2012/11/13 | 1,125 | 1,133 | 1,125 | 1,132 | 76,300 |
2012/11/12 | 1,125 | 1,131 | 1,125 | 1,125 | 59,600 |
2012/11/09 | 1,128 | 1,132 | 1,123 | 1,125 | 112,200 |
2012/11/08 | 1,145 | 1,146 | 1,130 | 1,134 | 119,500 |
2012/11/07 | 1,155 | 1,155 | 1,140 | 1,147 | 121,300 |
2012/11/06 | 1,143 | 1,156 | 1,142 | 1,150 | 210,000 |
2012/11/05 | 1,137 | 1,141 | 1,130 | 1,138 | 118,400 |
2012/11/02 | 1,127 | 1,133 | 1,125 | 1,133 | 99,800 |
2012/11/01 | 1,125 | 1,126 | 1,121 | 1,123 | 69,500 |
2012/10/31 | 1,123 | 1,128 | 1,122 | 1,122 | 127,700 |
2012/10/30 | 1,134 | 1,136 | 1,123 | 1,123 | 152,400 |
2012/10/29 | 1,135 | 1,143 | 1,134 | 1,137 | 96,500 |
2012/10/26 | 1,139 | 1,141 | 1,136 | 1,136 | 101,700 |
2012/10/25 | 1,130 | 1,138 | 1,129 | 1,134 | 102,700 |
2012/10/24 | 1,129 | 1,138 | 1,129 | 1,133 | 112,900 |
2012/10/23 | 1,139 | 1,144 | 1,125 | 1,131 | 236,000 |
2012/10/22 | 1,130 | 1,143 | 1,126 | 1,139 | 190,200 |
2012/10/19 | 1,145 | 1,146 | 1,130 | 1,132 | 236,900 |
2012/10/18 | 1,149 | 1,151 | 1,145 | 1,150 | 83,500 |
2012/10/17 | 1,146 | 1,150 | 1,142 | 1,147 | 118,200 |
2012/10/16 | 1,140 | 1,152 | 1,139 | 1,139 | 142,800 |
2012/10/15 | 1,123 | 1,143 | 1,120 | 1,140 | 191,000 |
2012/10/12 | 1,115 | 1,121 | 1,112 | 1,116 | 168,100 |
2012/10/11 | 1,127 | 1,132 | 1,112 | 1,114 | 233,000 |
2012/10/10 | 1,136 | 1,138 | 1,123 | 1,123 | 185,000 |
2012/10/09 | 1,141 | 1,144 | 1,137 | 1,138 | 100,900 |
2012/10/05 | 1,145 | 1,145 | 1,138 | 1,142 | 71,700 |
2012/10/04 | 1,145 | 1,145 | 1,135 | 1,142 | 119,900 |
2012/10/03 | 1,153 | 1,154 | 1,144 | 1,145 | 124,000 |
2012/10/02 | 1,165 | 1,167 | 1,152 | 1,152 | 155,100 |
2012/10/01 | 1,171 | 1,174 | 1,162 | 1,166 | 102,500 |
2012/09/28 | 1,180 | 1,183 | 1,171 | 1,174 | 76,100 |
2012/09/27 | 1,183 | 1,188 | 1,174 | 1,180 | 127,700 |
2012/09/26 | 1,180 | 1,194 | 1,179 | 1,194 | 118,500 |
2012/09/25 | 1,176 | 1,179 | 1,170 | 1,179 | 112,300 |
2012/09/24 | 1,175 | 1,183 | 1,170 | 1,177 | 121,200 |
2012/09/21 | 1,161 | 1,168 | 1,161 | 1,165 | 182,900 |
2012/09/20 | 1,170 | 1,174 | 1,161 | 1,162 | 158,000 |
2012/09/19 | 1,172 | 1,176 | 1,169 | 1,171 | 126,500 |
2012/09/18 | 1,184 | 1,185 | 1,170 | 1,172 | 154,700 |
2012/09/14 | 1,193 | 1,195 | 1,182 | 1,183 | 105,200 |
2012/09/13 | 1,198 | 1,198 | 1,190 | 1,191 | 42,700 |
2012/09/12 | 1,204 | 1,204 | 1,193 | 1,200 | 61,400 |
2012/09/11 | 1,179 | 1,199 | 1,178 | 1,199 | 136,200 |
2012/09/10 | 1,180 | 1,183 | 1,175 | 1,177 | 55,600 |
2012/09/07 | 1,181 | 1,183 | 1,175 | 1,179 | 80,200 |
2012/09/06 | 1,178 | 1,178 | 1,169 | 1,169 | 76,700 |
2012/09/05 | 1,185 | 1,185 | 1,177 | 1,178 | 69,100 |
2012/09/04 | 1,196 | 1,198 | 1,186 | 1,189 | 88,100 |
2012/09/03 | 1,195 | 1,205 | 1,195 | 1,200 | 98,400 |
2012/08/31 | 1,200 | 1,210 | 1,199 | 1,201 | 93,800 |
2012/08/30 | 1,205 | 1,213 | 1,201 | 1,206 | 112,400 |
2012/08/29 | 1,190 | 1,224 | 1,188 | 1,217 | 674,700 |
2012/08/28 | 1,236 | 1,236 | 1,231 | 1,235 | 1,028,200 |
2012/08/27 | 1,236 | 1,240 | 1,236 | 1,236 | 209,400 |
2012/08/24 | 1,240 | 1,241 | 1,238 | 1,239 | 125,200 |
2012/08/23 | 1,241 | 1,242 | 1,238 | 1,242 | 99,300 |
2012/08/22 | 1,243 | 1,244 | 1,237 | 1,239 | 121,000 |
2012/08/21 | 1,239 | 1,243 | 1,238 | 1,243 | 99,400 |
2012/08/20 | 1,234 | 1,238 | 1,234 | 1,236 | 102,400 |
2012/08/17 | 1,233 | 1,237 | 1,230 | 1,235 | 95,900 |
2012/08/16 | 1,234 | 1,234 | 1,228 | 1,232 | 96,400 |
2012/08/15 | 1,236 | 1,236 | 1,231 | 1,235 | 87,200 |
2012/08/14 | 1,226 | 1,234 | 1,224 | 1,233 | 138,000 |
2012/08/13 | 1,218 | 1,228 | 1,218 | 1,227 | 94,400 |
2012/08/10 | 1,219 | 1,225 | 1,216 | 1,222 | 77,100 |
2012/08/09 | 1,214 | 1,219 | 1,210 | 1,219 | 70,800 |
2012/08/08 | 1,219 | 1,222 | 1,210 | 1,212 | 116,600 |
2012/08/07 | 1,208 | 1,220 | 1,206 | 1,217 | 90,800 |
2012/08/06 | 1,210 | 1,213 | 1,205 | 1,207 | 82,800 |
2012/08/03 | 1,202 | 1,204 | 1,194 | 1,201 | 109,900 |
2012/08/02 | 1,215 | 1,216 | 1,204 | 1,206 | 89,000 |
2012/08/01 | 1,202 | 1,210 | 1,199 | 1,210 | 117,000 |
2012/07/31 | 1,193 | 1,202 | 1,191 | 1,199 | 116,400 |
2012/07/30 | 1,189 | 1,190 | 1,182 | 1,187 | 108,100 |
2012/07/27 | 1,183 | 1,189 | 1,181 | 1,182 | 103,400 |
2012/07/26 | 1,172 | 1,182 | 1,171 | 1,182 | 123,400 |
2012/07/25 | 1,168 | 1,179 | 1,167 | 1,171 | 104,700 |
2012/07/24 | 1,176 | 1,179 | 1,167 | 1,167 | 142,100 |
2012/07/23 | 1,185 | 1,186 | 1,175 | 1,175 | 128,200 |
2012/07/20 | 1,192 | 1,194 | 1,184 | 1,185 | 119,200 |
2012/07/19 | 1,198 | 1,202 | 1,189 | 1,191 | 98,100 |
2012/07/18 | 1,203 | 1,205 | 1,188 | 1,189 | 106,200 |
2012/07/17 | 1,189 | 1,205 | 1,179 | 1,200 | 289,300 |
2012/07/13 | 1,180 | 1,181 | 1,171 | 1,176 | 261,900 |
2012/07/12 | 1,200 | 1,201 | 1,180 | 1,181 | 345,300 |
2012/07/11 | 1,219 | 1,220 | 1,201 | 1,202 | 321,100 |
2012/07/10 | 1,240 | 1,248 | 1,237 | 1,238 | 91,300 |
2012/07/09 | 1,229 | 1,245 | 1,227 | 1,242 | 93,900 |
2012/07/06 | 1,223 | 1,230 | 1,223 | 1,229 | 156,000 |
2012/07/05 | 1,245 | 1,246 | 1,222 | 1,223 | 230,300 |
2012/07/04 | 1,254 | 1,258 | 1,245 | 1,249 | 152,800 |
2012/07/03 | 1,267 | 1,269 | 1,250 | 1,253 | 243,300 |
2012/07/02 | 1,270 | 1,273 | 1,263 | 1,263 | 132,100 |
2012/06/29 | 1,258 | 1,265 | 1,253 | 1,262 | 147,300 |
2012/06/28 | 1,251 | 1,260 | 1,251 | 1,255 | 97,900 |
2012/06/27 | 1,231 | 1,247 | 1,229 | 1,245 | 101,900 |
2012/06/26 | 1,245 | 1,248 | 1,230 | 1,233 | 116,400 |
2012/06/25 | 1,267 | 1,267 | 1,244 | 1,245 | 194,100 |
2012/06/22 | 1,230 | 1,239 | 1,226 | 1,237 | 114,600 |
2012/06/21 | 1,227 | 1,232 | 1,222 | 1,232 | 95,800 |
2012/06/20 | 1,221 | 1,226 | 1,215 | 1,224 | 67,500 |
2012/06/19 | 1,208 | 1,222 | 1,208 | 1,214 | 101,600 |
2012/06/18 | 1,210 | 1,214 | 1,199 | 1,204 | 101,100 |
2012/06/15 | 1,207 | 1,225 | 1,204 | 1,204 | 168,600 |
2012/06/14 | 1,188 | 1,205 | 1,188 | 1,203 | 137,200 |
2012/06/13 | 1,174 | 1,192 | 1,172 | 1,188 | 106,200 |
2012/06/12 | 1,169 | 1,172 | 1,165 | 1,170 | 86,100 |
2012/06/11 | 1,180 | 1,181 | 1,169 | 1,169 | 100,400 |
2012/06/08 | 1,190 | 1,190 | 1,167 | 1,172 | 155,400 |
2012/06/07 | 1,189 | 1,195 | 1,185 | 1,189 | 94,100 |
2012/06/06 | 1,177 | 1,184 | 1,174 | 1,181 | 78,000 |
2012/06/05 | 1,169 | 1,174 | 1,165 | 1,174 | 94,100 |
2012/06/04 | 1,167 | 1,172 | 1,166 | 1,169 | 107,300 |
2012/06/01 | 1,175 | 1,181 | 1,170 | 1,172 | 87,600 |
2012/05/31 | 1,172 | 1,177 | 1,166 | 1,175 | 90,100 |
2012/05/30 | 1,184 | 1,187 | 1,172 | 1,174 | 71,800 |
2012/05/29 | 1,170 | 1,180 | 1,166 | 1,180 | 72,400 |
2012/05/28 | 1,181 | 1,181 | 1,170 | 1,170 | 100,600 |
2012/05/25 | 1,174 | 1,179 | 1,170 | 1,176 | 65,400 |
2012/05/24 | 1,179 | 1,183 | 1,170 | 1,173 | 100,000 |
2012/05/23 | 1,186 | 1,191 | 1,175 | 1,179 | 100,000 |
2012/05/22 | 1,189 | 1,195 | 1,186 | 1,186 | 73,000 |
2012/05/21 | 1,184 | 1,190 | 1,184 | 1,187 | 108,200 |
2012/05/18 | 1,189 | 1,195 | 1,181 | 1,184 | 192,600 |
2012/05/17 | 1,188 | 1,195 | 1,187 | 1,190 | 108,200 |
2012/05/16 | 1,196 | 1,200 | 1,187 | 1,191 | 137,000 |
2012/05/15 | 1,202 | 1,207 | 1,191 | 1,199 | 175,800 |
2012/05/14 | 1,198 | 1,206 | 1,195 | 1,197 | 117,800 |
2012/05/11 | 1,220 | 1,223 | 1,195 | 1,197 | 246,300 |
2012/05/10 | 1,213 | 1,225 | 1,211 | 1,219 | 142,000 |
2012/05/09 | 1,211 | 1,216 | 1,210 | 1,213 | 186,200 |
2012/05/08 | 1,223 | 1,226 | 1,210 | 1,215 | 195,100 |
2012/05/07 | 1,237 | 1,238 | 1,221 | 1,223 | 195,500 |
2012/05/02 | 1,235 | 1,248 | 1,235 | 1,248 | 140,400 |
2012/05/01 | 1,241 | 1,243 | 1,233 | 1,236 | 196,900 |
2012/04/27 | 1,246 | 1,250 | 1,234 | 1,241 | 165,100 |
2012/04/26 | 1,235 | 1,240 | 1,235 | 1,240 | 98,200 |
2012/04/25 | 1,247 | 1,249 | 1,233 | 1,233 | 198,000 |
2012/04/24 | 1,256 | 1,257 | 1,245 | 1,247 | 185,300 |
2012/04/23 | 1,262 | 1,268 | 1,256 | 1,257 | 96,300 |
2012/04/20 | 1,272 | 1,273 | 1,260 | 1,260 | 162,100 |
2012/04/19 | 1,297 | 1,297 | 1,271 | 1,272 | 156,400 |
2012/04/18 | 1,295 | 1,302 | 1,292 | 1,301 | 102,400 |
2012/04/17 | 1,280 | 1,298 | 1,278 | 1,294 | 188,800 |
2012/04/16 | 1,287 | 1,288 | 1,275 | 1,284 | 142,700 |
2012/04/13 | 1,249 | 1,286 | 1,249 | 1,285 | 198,000 |
2012/04/12 | 1,249 | 1,251 | 1,238 | 1,247 | 217,400 |
2012/04/11 | 1,265 | 1,270 | 1,250 | 1,251 | 233,600 |
2012/04/10 | 1,288 | 1,289 | 1,268 | 1,271 | 170,000 |
2012/04/09 | 1,292 | 1,293 | 1,282 | 1,288 | 92,700 |
2012/04/06 | 1,290 | 1,294 | 1,281 | 1,292 | 106,500 |
2012/04/05 | 1,286 | 1,289 | 1,277 | 1,288 | 112,300 |
2012/04/04 | 1,305 | 1,307 | 1,284 | 1,289 | 139,300 |
2012/04/03 | 1,320 | 1,321 | 1,298 | 1,307 | 140,800 |
2012/04/02 | 1,338 | 1,338 | 1,317 | 1,317 | 169,000 |
2012/03/30 | 1,320 | 1,335 | 1,319 | 1,331 | 174,600 |
2012/03/29 | 1,306 | 1,320 | 1,304 | 1,318 | 129,100 |
2012/03/28 | 1,297 | 1,303 | 1,294 | 1,303 | 138,700 |
2012/03/27 | 1,283 | 1,297 | 1,283 | 1,297 | 115,500 |
2012/03/26 | 1,293 | 1,293 | 1,280 | 1,281 | 138,100 |
2012/03/23 | 1,296 | 1,297 | 1,288 | 1,289 | 88,000 |
2012/03/22 | 1,287 | 1,297 | 1,284 | 1,295 | 151,500 |
2012/03/21 | 1,280 | 1,289 | 1,278 | 1,286 | 137,700 |
2012/03/19 | 1,279 | 1,285 | 1,273 | 1,274 | 145,400 |
2012/03/16 | 1,268 | 1,278 | 1,268 | 1,278 | 130,500 |
2012/03/15 | 1,275 | 1,275 | 1,265 | 1,265 | 145,400 |
2012/03/14 | 1,285 | 1,286 | 1,274 | 1,277 | 108,400 |
2012/03/13 | 1,286 | 1,288 | 1,278 | 1,278 | 135,300 |
2012/03/12 | 1,275 | 1,288 | 1,272 | 1,282 | 248,100 |
2012/03/09 | 1,263 | 1,271 | 1,255 | 1,264 | 231,500 |
2012/03/08 | 1,277 | 1,278 | 1,264 | 1,265 | 109,200 |
2012/03/07 | 1,265 | 1,275 | 1,258 | 1,275 | 152,500 |
2012/03/06 | 1,275 | 1,279 | 1,262 | 1,263 | 153,100 |
2012/03/05 | 1,266 | 1,285 | 1,264 | 1,280 | 242,300 |
2012/03/02 | 1,252 | 1,268 | 1,251 | 1,266 | 151,700 |
2012/03/01 | 1,260 | 1,266 | 1,250 | 1,263 | 266,200 |
2012/02/29 | 1,272 | 1,284 | 1,255 | 1,261 | 253,400 |
2012/02/28 | 1,265 | 1,275 | 1,256 | 1,273 | 209,700 |
2012/02/27 | 1,282 | 1,284 | 1,271 | 1,275 | 690,000 |
2012/02/24 | 1,282 | 1,286 | 1,281 | 1,282 | 728,400 |
2012/02/23 | 1,288 | 1,289 | 1,283 | 1,285 | 208,700 |
2012/02/22 | 1,281 | 1,290 | 1,278 | 1,289 | 244,300 |
2012/02/21 | 1,276 | 1,287 | 1,273 | 1,280 | 270,700 |
2012/02/20 | 1,290 | 1,293 | 1,275 | 1,278 | 330,500 |
2012/02/17 | 1,274 | 1,281 | 1,270 | 1,281 | 350,200 |
2012/02/16 | 1,260 | 1,269 | 1,259 | 1,266 | 206,100 |
2012/02/15 | 1,259 | 1,260 | 1,248 | 1,259 | 206,800 |
2012/02/14 | 1,242 | 1,255 | 1,241 | 1,255 | 206,200 |
2012/02/13 | 1,236 | 1,246 | 1,233 | 1,240 | 125,900 |
2012/02/10 | 1,232 | 1,234 | 1,231 | 1,231 | 116,900 |
2012/02/09 | 1,235 | 1,237 | 1,230 | 1,231 | 80,700 |
2012/02/08 | 1,225 | 1,234 | 1,222 | 1,234 | 156,400 |
2012/02/07 | 1,221 | 1,223 | 1,219 | 1,223 | 153,800 |
2012/02/06 | 1,219 | 1,221 | 1,213 | 1,218 | 221,400 |
2012/02/03 | 1,206 | 1,212 | 1,205 | 1,207 | 123,000 |
2012/02/02 | 1,204 | 1,215 | 1,203 | 1,206 | 174,800 |
2012/02/01 | 1,207 | 1,210 | 1,202 | 1,203 | 214,700 |
2012/01/31 | 1,224 | 1,224 | 1,206 | 1,209 | 223,700 |
2012/01/30 | 1,217 | 1,224 | 1,214 | 1,219 | 398,300 |
2012/01/27 | 1,206 | 1,218 | 1,204 | 1,212 | 174,700 |
2012/01/26 | 1,219 | 1,219 | 1,204 | 1,206 | 172,200 |
2012/01/25 | 1,223 | 1,224 | 1,211 | 1,212 | 180,700 |
2012/01/24 | 1,225 | 1,225 | 1,212 | 1,218 | 103,400 |
2012/01/23 | 1,210 | 1,228 | 1,210 | 1,221 | 193,700 |
2012/01/20 | 1,199 | 1,209 | 1,194 | 1,209 | 268,500 |
2012/01/19 | 1,191 | 1,198 | 1,187 | 1,188 | 242,800 |
2012/01/18 | 1,196 | 1,198 | 1,191 | 1,191 | 146,900 |
2012/01/17 | 1,209 | 1,209 | 1,192 | 1,192 | 185,100 |
2012/01/16 | 1,199 | 1,213 | 1,195 | 1,206 | 184,300 |
2012/01/13 | 1,200 | 1,205 | 1,195 | 1,196 | 234,400 |
2012/01/12 | 1,201 | 1,207 | 1,194 | 1,201 | 286,100 |
2012/01/11 | 1,238 | 1,238 | 1,201 | 1,203 | 694,000 |
2012/01/10 | 1,255 | 1,258 | 1,246 | 1,250 | 221,400 |
2012/01/06 | 1,262 | 1,266 | 1,250 | 1,258 | 151,200 |
2012/01/05 | 1,278 | 1,280 | 1,267 | 1,267 | 73,900 |
2012/01/04 | 1,283 | 1,290 | 1,277 | 1,278 | 81,800 |