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 |
|---|---|---|---|---|---|
| 2000/12/27 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 |
| 2000/12/26 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2000/12/25 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2000/12/21 | 1,032 | 1,032 | 1,031 | 1,031 | 2,000 |
| 2000/12/20 | 1,051 | 1,051 | 1,030 | 1,030 | 4,000 |
| 2000/12/18 | 1,077 | 1,077 | 1,077 | 1,077 | 3,000 |
| 2000/12/15 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2000/12/13 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2000/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/12/08 | 1,017 | 1,021 | 1,017 | 1,021 | 3,000 |
| 2000/12/06 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2000/12/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/11/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/11/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/11/27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 2000/11/24 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2000/11/21 | 1,026 | 1,027 | 1,026 | 1,027 | 2,000 |
| 2000/11/20 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2000/11/17 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 2000/11/16 | 1,078 | 1,078 | 1,078 | 1,078 | 3,000 |
| 2000/11/15 | 1,010 | 1,014 | 1,010 | 1,014 | 2,000 |
| 2000/11/14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/11/13 | 990 | 1,019 | 990 | 1,019 | 2,000 |
| 2000/11/07 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 |
| 2000/11/06 | 1,100 | 1,100 | 1,001 | 1,001 | 8,000 |
| 2000/11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2000/11/01 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 |
| 2000/10/31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/10/26 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 |
| 2000/10/24 | 1,055 | 1,056 | 1,050 | 1,056 | 3,000 |
| 2000/10/20 | 1,000 | 1,001 | 1,000 | 1,000 | 4,000 |
| 2000/10/18 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2000/10/16 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2000/10/13 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2000/10/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/10/05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2000/10/03 | 999 | 999 | 999 | 999 | 1,000 |
| 2000/10/02 | 1,099 | 1,099 | 1,030 | 1,030 | 6,000 |
| 2000/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/09/27 | 1,080 | 1,080 | 1,030 | 1,030 | 2,000 |
| 2000/09/26 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2000/09/25 | 1,141 | 1,145 | 1,111 | 1,144 | 5,000 |
| 2000/09/22 | 1,149 | 1,149 | 1,110 | 1,140 | 5,000 |
| 2000/09/21 | 1,115 | 1,149 | 1,100 | 1,149 | 3,000 |
| 2000/09/20 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2000/09/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/09/18 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 |
| 2000/09/14 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2000/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/09/08 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2000/09/07 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 |
| 2000/09/05 | 1,154 | 1,154 | 1,154 | 1,154 | 1,000 |
| 2000/09/04 | 1,150 | 1,155 | 1,150 | 1,155 | 8,000 |
| 2000/09/01 | 1,140 | 1,145 | 1,140 | 1,145 | 3,000 |
| 2000/08/31 | 1,120 | 1,140 | 1,101 | 1,101 | 3,000 |
| 2000/08/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/08/23 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2000/08/22 | 1,140 | 1,145 | 1,140 | 1,145 | 2,000 |
| 2000/08/21 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2000/08/18 | 1,140 | 1,140 | 1,139 | 1,139 | 3,000 |
| 2000/08/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/08/16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2000/08/15 | 1,149 | 1,149 | 1,000 | 1,050 | 13,000 |
| 2000/08/14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/08/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/08/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/08/08 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2000/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 2000/08/04 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/08/03 | 991 | 991 | 991 | 991 | 1,000 |
| 2000/08/02 | 999 | 999 | 999 | 999 | 1,000 |
| 2000/08/01 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2000/07/31 | 980 | 980 | 980 | 980 | 5,000 |
| 2000/07/28 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2000/07/27 | 984 | 984 | 981 | 981 | 3,000 |
| 2000/07/24 | 970 | 980 | 970 | 980 | 3,000 |
| 2000/07/21 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/07/19 | 990 | 990 | 990 | 990 | 2,000 |
| 2000/07/18 | 990 | 990 | 990 | 990 | 3,000 |
| 2000/07/17 | 979 | 980 | 963 | 980 | 6,000 |
| 2000/07/14 | 979 | 979 | 979 | 979 | 1,000 |
| 2000/07/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/07/12 | 951 | 980 | 951 | 980 | 4,000 |
| 2000/07/11 | 950 | 950 | 945 | 950 | 6,000 |
| 2000/07/10 | 925 | 946 | 925 | 946 | 7,000 |
| 2000/07/07 | 935 | 935 | 925 | 925 | 6,000 |
| 2000/07/06 | 943 | 943 | 935 | 935 | 5,000 |
| 2000/07/05 | 950 | 950 | 943 | 946 | 16,000 |
| 2000/07/04 | 930 | 935 | 930 | 935 | 4,000 |
| 2000/06/30 | 929 | 940 | 929 | 940 | 6,000 |
| 2000/06/29 | 900 | 910 | 900 | 910 | 7,000 |
| 2000/06/28 | 910 | 910 | 899 | 899 | 6,000 |
| 2000/06/26 | 920 | 930 | 909 | 910 | 14,000 |
| 2000/06/23 | 895 | 895 | 895 | 895 | 3,000 |
| 2000/06/22 | 903 | 903 | 903 | 903 | 3,000 |
| 2000/06/21 | 885 | 885 | 871 | 871 | 13,000 |
| 2000/06/20 | 903 | 903 | 886 | 890 | 21,000 |
| 2000/06/19 | 920 | 920 | 920 | 920 | 2,000 |
| 2000/06/16 | 950 | 950 | 950 | 950 | 5,000 |
| 2000/06/14 | 920 | 920 | 920 | 920 | 4,000 |
| 2000/06/13 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/06/12 | 938 | 940 | 938 | 940 | 3,000 |
| 2000/06/09 | 920 | 920 | 920 | 920 | 1,000 |
| 2000/06/08 | 920 | 920 | 920 | 920 | 1,000 |
| 2000/06/07 | 920 | 920 | 920 | 920 | 8,000 |
| 2000/06/06 | 901 | 920 | 901 | 920 | 2,000 |
| 2000/06/05 | 881 | 881 | 880 | 880 | 2,000 |
| 2000/06/02 | 920 | 920 | 876 | 876 | 4,000 |
| 2000/06/01 | 924 | 924 | 924 | 924 | 2,000 |
| 2000/05/30 | 940 | 940 | 940 | 940 | 1,000 |
| 2000/05/29 | 861 | 870 | 861 | 870 | 3,000 |
| 2000/05/26 | 870 | 870 | 860 | 860 | 5,000 |
| 2000/05/25 | 865 | 880 | 865 | 880 | 6,000 |
| 2000/05/24 | 882 | 882 | 865 | 865 | 10,000 |
| 2000/05/23 | 889 | 889 | 884 | 884 | 8,000 |
| 2000/05/22 | 861 | 890 | 861 | 890 | 33,000 |
| 2000/05/19 | 854 | 860 | 845 | 846 | 34,000 |
| 2000/05/18 | 980 | 980 | 945 | 945 | 10,000 |
| 2000/05/17 | 1,010 | 1,010 | 980 | 980 | 6,000 |
| 2000/05/16 | 1,040 | 1,040 | 1,000 | 1,010 | 11,000 |
| 2000/05/15 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 |
| 2000/05/11 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2000/05/10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2000/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/05/02 | 1,073 | 1,073 | 1,013 | 1,013 | 2,000 |
| 2000/04/28 | 1,043 | 1,043 | 1,041 | 1,041 | 2,000 |
| 2000/04/25 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 |
| 2000/04/24 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
| 2000/04/21 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2000/04/18 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 |
| 2000/04/17 | 1,097 | 1,097 | 1,060 | 1,060 | 3,000 |
| 2000/04/14 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
| 2000/04/13 | 1,066 | 1,066 | 1,065 | 1,065 | 3,000 |
| 2000/04/11 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 |
| 2000/04/07 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2000/04/06 | 1,150 | 1,170 | 1,150 | 1,150 | 3,000 |
| 2000/04/05 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 2000/04/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/03/31 | 1,159 | 1,159 | 1,150 | 1,150 | 3,000 |
| 2000/03/29 | 1,100 | 1,100 | 1,061 | 1,061 | 3,000 |
| 2000/03/28 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 |
| 2000/03/27 | 1,160 | 1,191 | 1,160 | 1,190 | 3,000 |
| 2000/03/24 | 1,195 | 1,195 | 1,130 | 1,152 | 5,000 |
| 2000/03/23 | 1,110 | 1,198 | 1,110 | 1,198 | 2,000 |
| 2000/03/22 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 |
| 2000/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/03/17 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 |
| 2000/03/16 | 1,160 | 1,200 | 1,120 | 1,200 | 10,000 |
| 2000/03/15 | 1,100 | 1,200 | 1,100 | 1,200 | 3,000 |
| 2000/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/03/13 | 1,100 | 1,240 | 1,060 | 1,200 | 12,000 |
| 2000/03/09 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 2000/03/08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2000/03/07 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 2000/03/06 | 1,060 | 1,080 | 1,050 | 1,050 | 17,000 |
| 2000/03/03 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 |
| 2000/03/02 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 |
| 2000/03/01 | 1,070 | 1,070 | 1,050 | 1,060 | 5,000 |
| 2000/02/29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2000/02/28 | 1,070 | 1,070 | 1,060 | 1,070 | 5,000 |
| 2000/02/25 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2000/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2000/02/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/02/21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2000/02/18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2000/02/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/02/16 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 2000/02/15 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 |
| 2000/02/14 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 2000/02/10 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
| 2000/02/09 | 1,160 | 1,160 | 1,119 | 1,120 | 6,000 |
| 2000/02/08 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 |
| 2000/02/07 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 |
| 2000/02/04 | 1,081 | 1,081 | 1,070 | 1,070 | 9,000 |
| 2000/02/03 | 1,101 | 1,101 | 1,100 | 1,100 | 8,000 |
| 2000/02/01 | 1,220 | 1,220 | 1,219 | 1,219 | 10,000 |
| 2000/01/31 | 1,081 | 1,100 | 1,081 | 1,100 | 3,000 |
| 2000/01/28 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2000/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/01/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/01/25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2000/01/24 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 2000/01/21 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 |
| 2000/01/20 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 |
| 2000/01/19 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 |
| 2000/01/18 | 1,138 | 1,139 | 1,138 | 1,139 | 2,000 |
| 2000/01/17 | 1,140 | 1,140 | 1,139 | 1,139 | 3,000 |
| 2000/01/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/01/11 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 |
| 2000/01/07 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 2000/01/06 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 |
| 2000/01/05 | 1,110 | 1,110 | 1,050 | 1,050 | 6,000 |
| 2000/01/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |