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 |
|---|---|---|---|---|---|
| 1999/12/29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/12/28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/12/22 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 |
| 1999/12/21 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 1999/12/20 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1999/12/17 | 1,131 | 1,150 | 1,131 | 1,150 | 3,000 |
| 1999/12/16 | 1,131 | 1,131 | 1,131 | 1,131 | 4,000 |
| 1999/12/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1999/12/14 | 1,149 | 1,149 | 1,130 | 1,130 | 3,000 |
| 1999/12/13 | 1,130 | 1,150 | 1,130 | 1,149 | 3,000 |
| 1999/12/10 | 1,182 | 1,182 | 1,170 | 1,170 | 3,000 |
| 1999/12/09 | 1,183 | 1,183 | 1,183 | 1,183 | 3,000 |
| 1999/12/07 | 1,180 | 1,183 | 1,180 | 1,183 | 4,000 |
| 1999/12/06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/12/03 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1999/12/02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/11/30 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1999/11/29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1999/11/26 | 1,103 | 1,120 | 1,103 | 1,120 | 6,000 |
| 1999/11/25 | 1,102 | 1,103 | 1,102 | 1,103 | 4,000 |
| 1999/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1999/11/22 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 |
| 1999/11/19 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1999/11/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1999/11/17 | 1,180 | 1,190 | 1,170 | 1,180 | 5,000 |
| 1999/11/16 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 |
| 1999/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/11/12 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 |
| 1999/11/11 | 1,203 | 1,203 | 1,202 | 1,202 | 5,000 |
| 1999/11/10 | 1,201 | 1,202 | 1,201 | 1,202 | 3,000 |
| 1999/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/11/08 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 |
| 1999/11/05 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1999/11/04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/11/02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/11/01 | 1,266 | 1,266 | 1,260 | 1,260 | 4,000 |
| 1999/10/29 | 1,260 | 1,261 | 1,260 | 1,261 | 2,000 |
| 1999/10/28 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1999/10/27 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 1999/10/26 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 |
| 1999/10/21 | 1,260 | 1,261 | 1,260 | 1,261 | 2,000 |
| 1999/10/18 | 1,250 | 1,340 | 1,250 | 1,340 | 8,000 |
| 1999/10/15 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 |
| 1999/10/14 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 |
| 1999/10/08 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 |
| 1999/10/06 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/10/05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1999/10/04 | 1,251 | 1,260 | 1,251 | 1,260 | 2,000 |
| 1999/10/01 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1999/09/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/09/28 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 |
| 1999/09/27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1999/09/24 | 1,345 | 1,350 | 1,345 | 1,350 | 7,000 |
| 1999/09/22 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 |
| 1999/09/21 | 1,350 | 1,350 | 1,349 | 1,349 | 3,000 |
| 1999/09/20 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 |
| 1999/09/17 | 1,350 | 1,350 | 1,349 | 1,349 | 2,000 |
| 1999/09/16 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 1999/09/14 | 1,311 | 1,311 | 1,310 | 1,310 | 3,000 |
| 1999/09/13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1999/09/10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1999/09/09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1999/09/08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1999/09/07 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 |
| 1999/09/06 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |
| 1999/09/03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/09/02 | 1,320 | 1,349 | 1,320 | 1,349 | 4,000 |
| 1999/09/01 | 1,282 | 1,320 | 1,282 | 1,320 | 5,000 |
| 1999/08/31 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1999/08/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/08/26 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1999/08/25 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 1999/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/08/19 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 |
| 1999/08/18 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 |
| 1999/08/17 | 1,340 | 1,350 | 1,300 | 1,330 | 6,000 |
| 1999/08/16 | 1,350 | 1,350 | 1,290 | 1,290 | 3,000 |
| 1999/08/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/08/09 | 1,349 | 1,349 | 1,309 | 1,309 | 2,000 |
| 1999/08/06 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1999/08/04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/08/02 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 |
| 1999/07/30 | 1,255 | 1,255 | 1,250 | 1,250 | 7,000 |
| 1999/07/29 | 1,260 | 1,260 | 1,255 | 1,255 | 5,000 |
| 1999/07/28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1999/07/27 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1999/07/26 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 |
| 1999/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/07/22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1999/07/21 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 1999/07/19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/07/16 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1999/07/14 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1999/07/13 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1999/07/12 | 1,349 | 1,349 | 1,349 | 1,349 | 2,000 |
| 1999/07/09 | 1,349 | 1,349 | 1,349 | 1,349 | 2,000 |
| 1999/07/08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/07/07 | 1,359 | 1,359 | 1,350 | 1,350 | 3,000 |
| 1999/07/06 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 |
| 1999/07/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/07/02 | 1,308 | 1,308 | 1,300 | 1,300 | 7,000 |
| 1999/07/01 | 1,290 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1999/06/30 | 1,299 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1999/06/29 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 1999/06/28 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1999/06/25 | 1,275 | 1,275 | 1,275 | 1,275 | 3,000 |
| 1999/06/24 | 1,290 | 1,298 | 1,275 | 1,275 | 10,000 |
| 1999/06/23 | 1,286 | 1,290 | 1,286 | 1,290 | 6,000 |
| 1999/06/22 | 1,288 | 1,288 | 1,288 | 1,288 | 2,000 |
| 1999/06/21 | 1,290 | 1,290 | 1,288 | 1,288 | 2,000 |
| 1999/06/18 | 1,280 | 1,280 | 1,275 | 1,275 | 3,000 |
| 1999/06/17 | 1,270 | 1,275 | 1,270 | 1,275 | 3,000 |
| 1999/06/16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1999/06/15 | 1,285 | 1,285 | 1,270 | 1,270 | 4,000 |
| 1999/06/14 | 1,285 | 1,285 | 1,285 | 1,285 | 5,000 |
| 1999/06/11 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 1999/06/10 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 1999/06/08 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 |
| 1999/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1999/06/04 | 1,216 | 1,218 | 1,216 | 1,218 | 2,000 |
| 1999/06/01 | 1,269 | 1,269 | 1,215 | 1,215 | 3,000 |
| 1999/05/28 | 1,230 | 1,230 | 1,212 | 1,212 | 4,000 |
| 1999/05/21 | 1,259 | 1,259 | 1,232 | 1,232 | 2,000 |
| 1999/05/20 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 1999/05/19 | 1,214 | 1,232 | 1,212 | 1,232 | 7,000 |
| 1999/05/18 | 1,294 | 1,294 | 1,294 | 1,294 | 1,000 |
| 1999/05/17 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 |
| 1999/05/14 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 |
| 1999/05/13 | 1,260 | 1,290 | 1,260 | 1,290 | 2,000 |
| 1999/05/12 | 1,260 | 1,294 | 1,260 | 1,260 | 5,000 |
| 1999/05/11 | 1,300 | 1,300 | 1,250 | 1,250 | 9,000 |
| 1999/05/07 | 1,210 | 1,212 | 1,210 | 1,211 | 3,000 |
| 1999/05/06 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1999/04/30 | 1,200 | 1,201 | 1,200 | 1,201 | 6,000 |
| 1999/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/04/23 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 |
| 1999/04/22 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 |
| 1999/04/21 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 |
| 1999/04/20 | 1,250 | 1,250 | 1,200 | 1,200 | 15,000 |
| 1999/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1999/04/16 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 |
| 1999/04/15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1999/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/04/09 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 1999/04/08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/04/07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/04/05 | 1,250 | 1,270 | 1,250 | 1,270 | 7,000 |
| 1999/04/02 | 1,250 | 1,250 | 1,200 | 1,200 | 15,000 |
| 1999/04/01 | 1,251 | 1,251 | 1,240 | 1,240 | 8,000 |
| 1999/03/30 | 1,270 | 1,270 | 1,250 | 1,270 | 9,000 |
| 1999/03/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/03/25 | 1,300 | 1,350 | 1,300 | 1,350 | 11,000 |
| 1999/03/24 | 1,290 | 1,310 | 1,290 | 1,300 | 6,000 |
| 1999/03/23 | 1,350 | 1,350 | 1,300 | 1,300 | 14,000 |
| 1999/03/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/03/18 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1999/03/17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1999/03/16 | 1,349 | 1,350 | 1,349 | 1,350 | 5,000 |
| 1999/03/15 | 1,330 | 1,390 | 1,150 | 1,390 | 22,000 |
| 1999/03/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/03/10 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1999/03/09 | 1,350 | 1,370 | 1,350 | 1,350 | 5,000 |
| 1999/03/08 | 1,369 | 1,369 | 1,350 | 1,350 | 2,000 |
| 1999/03/05 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 |
| 1999/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/03/03 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1999/03/02 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 |
| 1999/03/01 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 |
| 1999/02/26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1999/02/25 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 1999/02/24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/02/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/02/22 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 1999/02/19 | 1,389 | 1,389 | 1,369 | 1,369 | 2,000 |
| 1999/02/18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/02/17 | 1,320 | 1,390 | 1,320 | 1,390 | 2,000 |
| 1999/02/16 | 1,320 | 1,350 | 1,320 | 1,350 | 4,000 |
| 1999/02/15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1999/02/09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/02/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/02/05 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 1999/02/04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1999/02/03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1999/02/01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/01/27 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1999/01/25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1999/01/22 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1999/01/21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1999/01/20 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 |
| 1999/01/19 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 1999/01/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/01/07 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1999/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |