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 |
|---|---|---|---|---|---|
| 1999/12/30 | 7,000 | 7,050 | 6,900 | 6,950 | 29,000 |
| 1999/12/29 | 7,390 | 7,390 | 6,800 | 6,800 | 51,000 |
| 1999/12/28 | 7,610 | 7,610 | 7,300 | 7,500 | 16,000 |
| 1999/12/27 | 7,500 | 7,500 | 7,300 | 7,410 | 26,000 |
| 1999/12/24 | 7,800 | 7,900 | 7,800 | 7,800 | 44,000 |
| 1999/12/22 | 7,680 | 7,900 | 7,600 | 7,700 | 56,000 |
| 1999/12/21 | 7,650 | 7,650 | 7,410 | 7,480 | 37,000 |
| 1999/12/20 | 7,700 | 7,750 | 7,610 | 7,650 | 60,000 |
| 1999/12/17 | 7,450 | 7,780 | 7,350 | 7,700 | 64,000 |
| 1999/12/16 | 7,310 | 7,390 | 7,200 | 7,250 | 71,000 |
| 1999/12/15 | 7,060 | 7,500 | 7,060 | 7,310 | 91,000 |
| 1999/12/14 | 7,950 | 7,950 | 7,200 | 7,360 | 100,000 |
| 1999/12/13 | 8,000 | 8,400 | 8,000 | 8,050 | 108,000 |
| 1999/12/10 | 7,800 | 8,050 | 7,710 | 8,000 | 278,000 |
| 1999/12/09 | 8,100 | 8,100 | 7,300 | 7,300 | 316,000 |
| 1999/12/08 | 8,710 | 8,710 | 8,300 | 8,300 | 224,000 |
| 1999/12/07 | 9,300 | 9,300 | 8,700 | 9,300 | 199,000 |
| 1999/12/06 | 9,610 | 9,750 | 9,600 | 9,600 | 94,000 |
| 1999/12/03 | 9,890 | 10,000 | 9,580 | 9,600 | 86,000 |
| 1999/12/02 | 9,890 | 10,000 | 9,800 | 9,880 | 68,000 |
| 1999/12/01 | 9,900 | 9,900 | 9,820 | 9,880 | 52,000 |
| 1999/11/30 | 9,800 | 10,200 | 9,800 | 10,100 | 68,000 |
| 1999/11/29 | 9,400 | 9,800 | 9,400 | 9,790 | 20,000 |
| 1999/11/26 | 9,360 | 9,500 | 9,350 | 9,400 | 24,000 |
| 1999/11/25 | 10,000 | 10,200 | 9,250 | 9,250 | 57,000 |
| 1999/11/24 | 9,280 | 9,980 | 9,280 | 9,980 | 78,000 |
| 1999/11/22 | 8,920 | 9,300 | 8,920 | 8,980 | 47,000 |
| 1999/11/19 | 9,200 | 9,360 | 8,800 | 8,810 | 94,000 |
| 1999/11/18 | 9,010 | 9,210 | 8,890 | 9,150 | 84,000 |
| 1999/11/17 | 9,410 | 9,600 | 9,210 | 9,210 | 87,000 |
| 1999/11/16 | 9,510 | 9,590 | 9,400 | 9,400 | 62,000 |
| 1999/11/15 | 9,700 | 9,900 | 9,650 | 9,880 | 100,000 |
| 1999/11/12 | 10,350 | 10,650 | 10,200 | 10,500 | 121,000 |
| 1999/11/11 | 9,690 | 10,370 | 9,690 | 10,200 | 188,000 |
| 1999/11/10 | 9,130 | 9,700 | 9,130 | 9,450 | 107,000 |
| 1999/11/09 | 9,050 | 9,300 | 9,050 | 9,120 | 96,000 |
| 1999/11/08 | 8,830 | 9,250 | 8,830 | 9,050 | 71,000 |
| 1999/11/05 | 8,720 | 9,050 | 8,710 | 8,760 | 181,000 |
| 1999/11/04 | 8,200 | 8,700 | 8,200 | 8,700 | 108,000 |
| 1999/11/02 | 8,100 | 8,200 | 8,050 | 8,200 | 71,000 |
| 1999/11/01 | 8,390 | 8,580 | 8,300 | 8,400 | 147,000 |
| 1999/10/29 | 7,820 | 8,500 | 7,820 | 8,300 | 285,000 |
| 1999/10/28 | 7,990 | 8,000 | 7,750 | 7,820 | 123,000 |
| 1999/10/27 | 7,440 | 8,060 | 7,430 | 7,990 | 354,000 |
| 1999/10/26 | 7,430 | 7,490 | 7,220 | 7,230 | 159,000 |
| 1999/10/25 | 7,110 | 7,510 | 7,110 | 7,400 | 301,000 |
| 1999/10/22 | 6,800 | 7,200 | 6,800 | 7,010 | 224,000 |
| 1999/10/21 | 6,790 | 7,100 | 6,590 | 6,800 | 189,000 |
| 1999/10/20 | 6,610 | 6,900 | 6,550 | 6,880 | 65,000 |
| 1999/10/19 | 6,420 | 6,660 | 6,390 | 6,540 | 46,000 |
| 1999/10/18 | 6,290 | 6,550 | 6,290 | 6,350 | 60,000 |
| 1999/10/15 | 6,500 | 6,500 | 6,200 | 6,290 | 43,000 |
| 1999/10/14 | 6,610 | 6,610 | 6,550 | 6,600 | 16,000 |
| 1999/10/13 | 6,690 | 6,800 | 6,600 | 6,800 | 39,000 |
| 1999/10/12 | 7,000 | 7,000 | 6,750 | 6,800 | 21,000 |
| 1999/10/08 | 6,990 | 7,000 | 6,800 | 7,000 | 39,000 |
| 1999/10/07 | 6,900 | 7,100 | 6,700 | 7,000 | 125,000 |
| 1999/10/06 | 6,900 | 6,900 | 6,500 | 6,600 | 24,000 |
| 1999/10/05 | 6,700 | 6,840 | 6,600 | 6,840 | 22,000 |
| 1999/10/04 | 6,700 | 6,800 | 6,700 | 6,800 | 44,000 |
| 1999/10/01 | 6,700 | 6,700 | 6,420 | 6,450 | 52,000 |
| 1999/09/30 | 6,630 | 6,810 | 6,630 | 6,700 | 56,000 |
| 1999/09/29 | 6,600 | 6,720 | 6,600 | 6,600 | 46,000 |
| 1999/09/28 | 6,110 | 6,480 | 6,110 | 6,480 | 44,000 |
| 1999/09/27 | 6,010 | 6,300 | 6,000 | 6,110 | 19,000 |
| 1999/09/24 | 6,190 | 6,190 | 5,800 | 6,000 | 18,000 |
| 1999/09/22 | 6,500 | 6,500 | 6,390 | 6,390 | 21,000 |
| 1999/09/21 | 6,990 | 6,990 | 6,590 | 6,700 | 25,000 |
| 1999/09/20 | 6,800 | 7,000 | 6,750 | 6,800 | 28,000 |
| 1999/09/17 | 6,600 | 6,600 | 6,500 | 6,600 | 55,000 |
| 1999/09/16 | 6,000 | 6,500 | 6,000 | 6,300 | 67,000 |
| 1999/09/14 | 7,400 | 7,400 | 6,900 | 7,000 | 60,000 |
| 1999/09/13 | 7,300 | 7,400 | 7,200 | 7,400 | 81,000 |
| 1999/09/10 | 7,510 | 7,530 | 7,100 | 7,100 | 90,000 |
| 1999/09/09 | 7,450 | 7,500 | 7,300 | 7,490 | 171,000 |
| 1999/09/08 | 6,950 | 7,250 | 6,850 | 7,250 | 183,000 |
| 1999/09/07 | 6,900 | 6,950 | 6,650 | 6,950 | 75,000 |
| 1999/09/06 | 6,800 | 6,990 | 6,710 | 6,890 | 91,000 |
| 1999/09/03 | 6,900 | 7,010 | 6,300 | 6,600 | 93,000 |
| 1999/09/02 | 6,430 | 6,880 | 6,430 | 6,880 | 143,000 |
| 1999/09/01 | 6,300 | 6,400 | 6,150 | 6,400 | 110,000 |
| 1999/08/31 | 6,300 | 6,390 | 6,200 | 6,300 | 31,000 |
| 1999/08/30 | 6,450 | 6,450 | 6,210 | 6,210 | 33,000 |
| 1999/08/27 | 6,200 | 6,200 | 6,060 | 6,150 | 34,000 |
| 1999/08/26 | 6,020 | 6,300 | 5,980 | 6,190 | 26,000 |
| 1999/08/26 | 1 -> 1.30 分割 | ||||
| 1999/08/25 | 8,000 | 8,000 | 7,510 | 7,700 | 95,000 |
| 1999/08/24 | 7,990 | 8,060 | 7,800 | 8,000 | 70,000 |
| 1999/08/23 | 7,470 | 7,700 | 7,460 | 7,600 | 23,000 |
| 1999/08/20 | 7,900 | 7,970 | 7,450 | 7,460 | 55,000 |
| 1999/08/19 | 8,000 | 8,000 | 7,850 | 7,850 | 49,000 |
| 1999/08/18 | 8,050 | 8,080 | 7,980 | 8,010 | 73,000 |
| 1999/08/17 | 8,000 | 8,000 | 7,830 | 7,950 | 66,000 |
| 1999/08/16 | 7,610 | 8,100 | 7,600 | 8,100 | 44,000 |
| 1999/08/13 | 7,230 | 7,510 | 7,230 | 7,400 | 29,000 |
| 1999/08/12 | 7,150 | 7,200 | 7,130 | 7,200 | 30,000 |
| 1999/08/11 | 7,300 | 7,300 | 7,140 | 7,150 | 25,000 |
| 1999/08/10 | 7,190 | 7,400 | 7,110 | 7,350 | 23,000 |
| 1999/08/09 | 7,360 | 7,360 | 7,200 | 7,200 | 22,000 |
| 1999/08/06 | 7,700 | 7,700 | 7,400 | 7,400 | 14,000 |
| 1999/08/05 | 7,700 | 7,700 | 7,350 | 7,350 | 41,000 |
| 1999/08/04 | 7,500 | 7,770 | 7,500 | 7,700 | 84,000 |
| 1999/08/03 | 7,840 | 7,840 | 7,400 | 7,490 | 117,000 |
| 1999/08/02 | 7,390 | 7,450 | 7,150 | 7,440 | 61,000 |
| 1999/07/30 | 7,430 | 7,430 | 7,100 | 7,400 | 48,000 |
| 1999/07/29 | 7,400 | 7,490 | 7,290 | 7,470 | 61,000 |
| 1999/07/28 | 7,210 | 7,400 | 7,210 | 7,390 | 36,000 |
| 1999/07/27 | 7,450 | 7,450 | 7,150 | 7,150 | 18,000 |
| 1999/07/26 | 7,080 | 7,500 | 7,080 | 7,450 | 58,000 |
| 1999/07/23 | 7,290 | 7,290 | 7,000 | 7,050 | 102,000 |
| 1999/07/22 | 7,800 | 7,800 | 7,060 | 7,300 | 98,000 |
| 1999/07/21 | 8,180 | 8,180 | 7,780 | 7,780 | 72,000 |
| 1999/07/19 | 8,350 | 8,350 | 8,100 | 8,180 | 81,000 |
| 1999/07/16 | 8,400 | 8,430 | 8,260 | 8,350 | 113,000 |
| 1999/07/15 | 8,390 | 8,390 | 8,100 | 8,100 | 63,000 |
| 1999/07/14 | 8,290 | 8,450 | 8,160 | 8,400 | 75,000 |
| 1999/07/13 | 8,350 | 8,510 | 8,200 | 8,290 | 104,000 |
| 1999/07/12 | 7,950 | 8,600 | 7,820 | 8,190 | 181,000 |
| 1999/07/09 | 8,100 | 8,200 | 7,800 | 8,200 | 135,000 |
| 1999/07/08 | 9,000 | 9,000 | 8,300 | 8,410 | 153,000 |
| 1999/07/07 | 9,310 | 9,400 | 8,900 | 9,100 | 249,000 |
| 1999/07/06 | 9,100 | 9,700 | 8,900 | 9,410 | 711,999 |