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 |
|---|---|---|---|---|---|
| 2001/12/28 | 5,030 | 5,040 | 4,960 | 4,980 | 15,500 |
| 2001/12/27 | 4,950 | 5,040 | 4,950 | 5,040 | 18,400 |
| 2001/12/26 | 4,960 | 5,000 | 4,950 | 4,970 | 27,000 |
| 2001/12/25 | 5,030 | 5,050 | 4,980 | 5,030 | 31,800 |
| 2001/12/21 | 4,910 | 5,030 | 4,910 | 5,030 | 114,700 |
| 2001/12/20 | 4,700 | 4,880 | 4,700 | 4,860 | 63,800 |
| 2001/12/19 | 4,640 | 4,790 | 4,620 | 4,680 | 68,000 |
| 2001/12/18 | 4,960 | 4,970 | 4,700 | 4,790 | 78,600 |
| 2001/12/17 | 4,930 | 4,940 | 4,880 | 4,910 | 45,400 |
| 2001/12/14 | 5,200 | 5,200 | 4,960 | 4,970 | 204,800 |
| 2001/12/13 | 5,000 | 5,020 | 4,950 | 5,000 | 57,100 |
| 2001/12/12 | 4,970 | 5,000 | 4,890 | 5,000 | 49,800 |
| 2001/12/11 | 4,870 | 4,940 | 4,850 | 4,920 | 39,500 |
| 2001/12/10 | 5,130 | 5,130 | 4,860 | 4,880 | 51,200 |
| 2001/12/07 | 5,180 | 5,180 | 5,050 | 5,050 | 23,000 |
| 2001/12/06 | 5,100 | 5,180 | 5,080 | 5,180 | 31,400 |
| 2001/12/05 | 5,000 | 5,100 | 4,910 | 5,060 | 63,800 |
| 2001/12/04 | 4,910 | 5,100 | 4,860 | 5,100 | 47,100 |
| 2001/12/03 | 4,970 | 5,040 | 4,900 | 4,900 | 25,300 |
| 2001/11/30 | 5,140 | 5,140 | 4,920 | 4,950 | 91,400 |
| 2001/11/29 | 5,190 | 5,300 | 5,120 | 5,150 | 32,200 |
| 2001/11/28 | 5,010 | 5,200 | 4,990 | 5,130 | 77,500 |
| 2001/11/27 | 5,170 | 5,350 | 5,160 | 5,200 | 133,300 |
| 2001/11/26 | 5,200 | 5,300 | 5,120 | 5,280 | 96,100 |
| 2001/11/22 | 4,930 | 5,060 | 4,900 | 5,060 | 66,900 |
| 2001/11/21 | 4,760 | 4,950 | 4,730 | 4,810 | 39,500 |
| 2001/11/20 | 4,850 | 4,920 | 4,820 | 4,860 | 115,200 |
| 2001/11/19 | 4,990 | 5,070 | 4,920 | 4,920 | 37,500 |
| 2001/11/16 | 4,910 | 4,940 | 4,890 | 4,940 | 66,000 |
| 2001/11/15 | 4,820 | 5,040 | 4,820 | 5,000 | 138,700 |
| 2001/11/14 | 4,850 | 4,960 | 4,850 | 4,900 | 76,700 |
| 2001/11/13 | 4,810 | 4,900 | 4,780 | 4,800 | 52,500 |
| 2001/11/12 | 4,760 | 5,080 | 4,760 | 4,910 | 115,300 |
| 2001/11/09 | 4,710 | 4,760 | 4,700 | 4,710 | 32,500 |
| 2001/11/08 | 4,600 | 4,730 | 4,600 | 4,610 | 101,300 |
| 2001/11/07 | 4,840 | 4,840 | 4,790 | 4,800 | 35,600 |
| 2001/11/06 | 4,800 | 4,830 | 4,770 | 4,830 | 99,400 |
| 2001/11/05 | 4,800 | 4,850 | 4,800 | 4,820 | 24,200 |
| 2001/11/02 | 4,870 | 4,950 | 4,750 | 4,900 | 77,200 |
| 2001/11/01 | 4,900 | 4,910 | 4,640 | 4,830 | 157,800 |
| 2001/10/31 | 5,090 | 5,090 | 4,950 | 4,980 | 121,700 |
| 2001/10/30 | 5,140 | 5,150 | 5,070 | 5,090 | 132,800 |
| 2001/10/29 | 4,910 | 5,190 | 4,910 | 5,170 | 170,000 |
| 2001/10/26 | 4,810 | 4,990 | 4,810 | 4,880 | 122,200 |
| 2001/10/25 | 4,750 | 4,860 | 4,660 | 4,850 | 167,800 |
| 2001/10/24 | 4,700 | 4,820 | 4,690 | 4,800 | 169,200 |
| 2001/10/23 | 4,610 | 4,750 | 4,610 | 4,650 | 216,800 |
| 2001/10/22 | 4,580 | 4,940 | 4,580 | 4,810 | 180,300 |
| 2001/10/19 | 4,450 | 4,640 | 4,390 | 4,630 | 105,600 |
| 2001/10/18 | 4,210 | 4,400 | 4,210 | 4,350 | 63,200 |
| 2001/10/17 | 4,300 | 4,360 | 4,250 | 4,350 | 53,200 |
| 2001/10/16 | 4,330 | 4,400 | 4,320 | 4,350 | 53,500 |
| 2001/10/15 | 4,300 | 4,300 | 4,100 | 4,230 | 26,300 |
| 2001/10/12 | 4,320 | 4,350 | 4,180 | 4,250 | 50,900 |
| 2001/10/11 | 4,280 | 4,300 | 4,230 | 4,280 | 30,900 |
| 2001/10/10 | 4,300 | 4,390 | 4,270 | 4,270 | 30,500 |
| 2001/10/09 | 4,330 | 4,450 | 4,280 | 4,280 | 88,900 |
| 2001/10/05 | 4,110 | 4,280 | 4,110 | 4,230 | 55,600 |
| 2001/10/04 | 4,100 | 4,160 | 4,010 | 4,010 | 56,600 |
| 2001/10/03 | 4,070 | 4,100 | 4,050 | 4,070 | 33,400 |
| 2001/10/02 | 4,110 | 4,140 | 3,990 | 4,070 | 50,400 |
| 2001/10/01 | 4,000 | 4,210 | 3,990 | 4,050 | 49,200 |
| 2001/09/28 | 3,850 | 3,940 | 3,840 | 3,900 | 36,400 |
| 2001/09/27 | 3,700 | 3,820 | 3,700 | 3,800 | 40,000 |
| 2001/09/26 | 3,850 | 3,850 | 3,660 | 3,800 | 32,800 |
| 2001/09/25 | 3,900 | 4,040 | 3,900 | 4,000 | 59,900 |
| 2001/09/21 | 3,850 | 4,070 | 3,840 | 3,950 | 93,500 |
| 2001/09/20 | 3,600 | 3,860 | 3,560 | 3,860 | 65,600 |
| 2001/09/19 | 3,700 | 3,870 | 3,690 | 3,700 | 48,300 |
| 2001/09/18 | 3,830 | 3,920 | 3,800 | 3,830 | 56,100 |
| 2001/09/17 | 3,950 | 3,960 | 3,650 | 3,650 | 73,100 |
| 2001/09/14 | 3,800 | 3,990 | 3,800 | 3,950 | 59,400 |
| 2001/09/13 | 3,550 | 4,000 | 3,510 | 4,000 | 103,500 |
| 2001/09/12 | 3,650 | 3,760 | 3,650 | 3,750 | 27,700 |
| 2001/09/11 | 4,000 | 4,000 | 3,850 | 3,900 | 36,800 |
| 2001/09/10 | 4,040 | 4,100 | 4,000 | 4,000 | 24,400 |
| 2001/09/07 | 4,050 | 4,150 | 4,030 | 4,100 | 17,400 |
| 2001/09/06 | 4,230 | 4,230 | 4,190 | 4,200 | 12,600 |
| 2001/09/05 | 4,090 | 4,230 | 4,070 | 4,230 | 26,800 |
| 2001/09/04 | 4,130 | 4,170 | 4,070 | 4,140 | 20,500 |
| 2001/09/03 | 4,250 | 4,340 | 4,180 | 4,180 | 39,100 |
| 2001/08/31 | 4,200 | 4,220 | 4,160 | 4,220 | 22,700 |
| 2001/08/30 | 4,160 | 4,250 | 4,110 | 4,200 | 30,100 |
| 2001/08/29 | 4,240 | 4,270 | 4,100 | 4,110 | 28,800 |
| 2001/08/28 | 4,220 | 4,280 | 4,050 | 4,190 | 74,200 |
| 2001/08/28 | 1 -> 1.30 分割 | ||||
| 2001/08/27 | 5,500 | 5,510 | 5,350 | 5,360 | 56,600 |
| 2001/08/24 | 5,490 | 5,550 | 5,490 | 5,520 | 27,000 |
| 2001/08/23 | 5,510 | 5,570 | 5,490 | 5,530 | 44,800 |
| 2001/08/22 | 5,450 | 5,580 | 5,450 | 5,550 | 21,400 |
| 2001/08/21 | 5,600 | 5,620 | 5,520 | 5,600 | 49,700 |
| 2001/08/20 | 5,700 | 5,710 | 5,600 | 5,620 | 19,400 |
| 2001/08/17 | 5,750 | 5,750 | 5,700 | 5,730 | 39,600 |
| 2001/08/16 | 5,840 | 5,900 | 5,770 | 5,770 | 22,500 |
| 2001/08/15 | 5,990 | 5,990 | 5,850 | 5,940 | 27,700 |
| 2001/08/14 | 5,950 | 6,010 | 5,890 | 5,980 | 78,400 |
| 2001/08/13 | 5,900 | 5,900 | 5,790 | 5,870 | 47,300 |
| 2001/08/10 | 5,870 | 5,980 | 5,800 | 5,930 | 31,500 |
| 2001/08/09 | 5,800 | 5,830 | 5,750 | 5,770 | 41,400 |
| 2001/08/08 | 5,880 | 5,900 | 5,750 | 5,810 | 30,500 |
| 2001/08/07 | 6,000 | 6,100 | 5,970 | 5,980 | 120,600 |
| 2001/08/06 | 5,970 | 6,090 | 5,840 | 6,030 | 36,100 |
| 2001/08/03 | 5,900 | 5,950 | 5,820 | 5,870 | 58,700 |
| 2001/08/02 | 5,580 | 5,800 | 5,510 | 5,800 | 39,700 |
| 2001/08/01 | 5,660 | 5,660 | 5,570 | 5,620 | 31,800 |
| 2001/07/31 | 5,560 | 5,670 | 5,560 | 5,660 | 42,000 |
| 2001/07/30 | 5,600 | 5,600 | 5,500 | 5,560 | 32,600 |
| 2001/07/27 | 5,530 | 5,530 | 5,480 | 5,520 | 36,300 |
| 2001/07/26 | 5,440 | 5,550 | 5,430 | 5,540 | 46,700 |
| 2001/07/25 | 5,470 | 5,490 | 5,380 | 5,430 | 17,300 |
| 2001/07/24 | 5,400 | 5,500 | 5,320 | 5,500 | 53,200 |
| 2001/07/23 | 5,400 | 5,580 | 5,300 | 5,400 | 40,300 |
| 2001/07/19 | 5,300 | 5,330 | 5,260 | 5,300 | 53,800 |
| 2001/07/18 | 5,390 | 5,390 | 5,260 | 5,280 | 29,200 |
| 2001/07/17 | 5,290 | 5,440 | 5,290 | 5,290 | 28,900 |
| 2001/07/16 | 5,040 | 5,400 | 5,040 | 5,390 | 48,700 |
| 2001/07/13 | 5,400 | 5,400 | 5,320 | 5,340 | 14,100 |
| 2001/07/12 | 5,350 | 5,400 | 5,230 | 5,400 | 15,100 |
| 2001/07/11 | 5,400 | 5,400 | 5,200 | 5,200 | 19,500 |
| 2001/07/10 | 5,400 | 5,450 | 5,350 | 5,410 | 8,500 |
| 2001/07/09 | 5,350 | 5,490 | 5,320 | 5,490 | 13,200 |
| 2001/07/06 | 5,460 | 5,460 | 5,400 | 5,420 | 11,700 |
| 2001/07/05 | 5,450 | 5,520 | 5,380 | 5,460 | 30,200 |
| 2001/07/04 | 5,450 | 5,490 | 5,400 | 5,450 | 20,300 |
| 2001/07/03 | 5,400 | 5,490 | 5,320 | 5,490 | 46,700 |
| 2001/07/02 | 5,450 | 5,540 | 5,400 | 5,540 | 24,800 |
| 2001/06/29 | 5,530 | 5,600 | 5,390 | 5,550 | 29,200 |
| 2001/06/28 | 5,550 | 5,550 | 5,350 | 5,430 | 27,900 |
| 2001/06/27 | 5,450 | 5,490 | 5,400 | 5,450 | 22,400 |
| 2001/06/26 | 5,680 | 5,700 | 5,480 | 5,490 | 37,300 |
| 2001/06/25 | 5,740 | 5,880 | 5,710 | 5,710 | 37,900 |
| 2001/06/22 | 5,700 | 5,770 | 5,630 | 5,690 | 52,000 |
| 2001/06/21 | 5,600 | 5,650 | 5,510 | 5,600 | 19,400 |
| 2001/06/20 | 5,650 | 5,670 | 5,380 | 5,440 | 49,300 |
| 2001/06/19 | 5,700 | 5,720 | 5,580 | 5,640 | 15,800 |
| 2001/06/18 | 5,620 | 5,700 | 5,530 | 5,700 | 24,500 |
| 2001/06/15 | 5,410 | 5,470 | 5,380 | 5,420 | 81,100 |
| 2001/06/14 | 5,500 | 5,520 | 5,460 | 5,470 | 33,100 |
| 2001/06/13 | 5,550 | 5,600 | 5,510 | 5,510 | 20,800 |
| 2001/06/12 | 5,690 | 5,690 | 5,520 | 5,520 | 16,100 |
| 2001/06/11 | 5,820 | 5,820 | 5,610 | 5,750 | 63,300 |
| 2001/06/08 | 5,500 | 5,880 | 5,450 | 5,880 | 82,200 |
| 2001/06/07 | 5,580 | 5,740 | 5,580 | 5,700 | 10,900 |
| 2001/06/06 | 5,690 | 5,700 | 5,600 | 5,640 | 9,000 |
| 2001/06/05 | 5,610 | 5,800 | 5,610 | 5,680 | 12,100 |
| 2001/06/04 | 5,620 | 5,620 | 5,500 | 5,550 | 35,800 |
| 2001/06/01 | 5,840 | 5,840 | 5,570 | 5,590 | 15,800 |
| 2001/05/31 | 5,580 | 5,800 | 5,560 | 5,770 | 19,800 |
| 2001/05/30 | 5,890 | 5,890 | 5,700 | 5,760 | 22,500 |
| 2001/05/29 | 5,970 | 5,970 | 5,800 | 5,900 | 20,300 |
| 2001/05/28 | 6,000 | 6,010 | 5,920 | 5,930 | 23,100 |
| 2001/05/25 | 5,970 | 5,970 | 5,930 | 5,960 | 27,800 |
| 2001/05/24 | 5,780 | 5,980 | 5,760 | 5,980 | 32,000 |
| 2001/05/23 | 5,750 | 5,850 | 5,740 | 5,820 | 47,500 |
| 2001/05/22 | 6,000 | 6,000 | 5,780 | 5,780 | 113,300 |
| 2001/05/21 | 5,700 | 6,000 | 5,660 | 5,840 | 174,100 |
| 2001/05/18 | 5,560 | 5,620 | 5,480 | 5,530 | 48,200 |
| 2001/05/17 | 5,520 | 5,560 | 5,400 | 5,500 | 63,400 |
| 2001/05/16 | 5,490 | 5,540 | 5,420 | 5,420 | 40,200 |
| 2001/05/15 | 5,140 | 5,490 | 5,140 | 5,450 | 47,500 |
| 2001/05/14 | 5,050 | 5,200 | 5,050 | 5,140 | 30,600 |
| 2001/05/11 | 5,250 | 5,310 | 5,200 | 5,200 | 27,900 |
| 2001/05/10 | 5,400 | 5,400 | 5,270 | 5,290 | 38,000 |
| 2001/05/09 | 5,400 | 5,450 | 5,380 | 5,430 | 58,000 |
| 2001/05/08 | 5,400 | 5,460 | 5,310 | 5,410 | 23,600 |
| 2001/05/07 | 5,300 | 5,420 | 5,250 | 5,410 | 54,800 |
| 2001/05/02 | 5,420 | 5,420 | 5,250 | 5,400 | 50,800 |
| 2001/05/01 | 5,390 | 5,400 | 5,380 | 5,390 | 31,300 |
| 2001/04/27 | 5,400 | 5,450 | 5,350 | 5,390 | 33,800 |
| 2001/04/26 | 5,400 | 5,570 | 5,400 | 5,500 | 160,600 |
| 2001/04/25 | 5,300 | 5,310 | 5,260 | 5,300 | 21,900 |
| 2001/04/24 | 5,000 | 5,280 | 5,000 | 5,200 | 36,600 |
| 2001/04/23 | 5,300 | 5,370 | 5,250 | 5,250 | 22,500 |
| 2001/04/20 | 5,190 | 5,300 | 5,130 | 5,270 | 48,300 |
| 2001/04/19 | 5,200 | 5,200 | 5,050 | 5,190 | 76,100 |
| 2001/04/18 | 4,770 | 5,050 | 4,770 | 5,030 | 49,300 |
| 2001/04/17 | 4,800 | 4,870 | 4,750 | 4,750 | 35,100 |
| 2001/04/16 | 4,850 | 4,970 | 4,800 | 4,880 | 30,900 |
| 2001/04/13 | 4,980 | 5,000 | 4,900 | 4,900 | 18,400 |
| 2001/04/12 | 5,000 | 5,010 | 4,910 | 4,980 | 155,300 |
| 2001/04/11 | 4,990 | 5,010 | 4,950 | 5,000 | 126,500 |
| 2001/04/10 | 5,010 | 5,070 | 4,930 | 4,990 | 64,300 |
| 2001/04/09 | 5,000 | 5,150 | 5,000 | 5,070 | 54,400 |
| 2001/04/06 | 4,950 | 5,020 | 4,950 | 5,000 | 50,600 |
| 2001/04/05 | 5,000 | 5,060 | 4,900 | 4,900 | 90,300 |
| 2001/04/04 | 5,050 | 5,050 | 4,900 | 4,980 | 36,000 |
| 2001/04/03 | 4,940 | 5,150 | 4,930 | 5,040 | 80,900 |
| 2001/04/02 | 4,950 | 5,000 | 4,780 | 4,940 | 38,400 |
| 2001/03/30 | 4,910 | 5,050 | 4,900 | 4,950 | 50,800 |
| 2001/03/29 | 4,750 | 4,970 | 4,730 | 4,950 | 79,500 |
| 2001/03/28 | 4,530 | 4,740 | 4,430 | 4,740 | 56,200 |
| 2001/03/27 | 4,530 | 4,550 | 4,390 | 4,480 | 46,000 |
| 2001/03/26 | 4,400 | 4,600 | 4,350 | 4,600 | 42,000 |
| 2001/03/23 | 4,120 | 4,430 | 4,100 | 4,430 | 64,300 |
| 2001/03/22 | 4,270 | 4,270 | 3,970 | 4,200 | 61,700 |
| 2001/03/21 | 3,950 | 4,160 | 3,920 | 4,120 | 37,100 |
| 2001/03/19 | 3,900 | 4,000 | 3,900 | 3,950 | 13,500 |
| 2001/03/16 | 3,900 | 4,010 | 3,870 | 3,900 | 76,100 |
| 2001/03/15 | 3,930 | 4,000 | 3,800 | 3,930 | 109,600 |
| 2001/03/14 | 3,950 | 4,050 | 3,950 | 4,020 | 27,300 |
| 2001/03/13 | 3,880 | 3,930 | 3,800 | 3,910 | 98,700 |
| 2001/03/12 | 4,010 | 4,080 | 3,990 | 4,010 | 105,800 |
| 2001/03/09 | 4,040 | 4,240 | 4,040 | 4,100 | 154,500 |
| 2001/03/08 | 4,300 | 4,300 | 3,960 | 4,090 | 119,600 |
| 2001/03/07 | 4,250 | 4,380 | 4,250 | 4,380 | 72,300 |
| 2001/03/06 | 4,250 | 4,330 | 4,200 | 4,230 | 74,200 |
| 2001/03/05 | 4,360 | 4,410 | 4,200 | 4,300 | 100,600 |
| 2001/03/02 | 4,460 | 4,460 | 4,320 | 4,360 | 39,900 |
| 2001/03/01 | 4,550 | 4,570 | 4,450 | 4,510 | 76,800 |
| 2001/02/28 | 4,600 | 4,620 | 4,590 | 4,590 | 74,600 |
| 2001/02/27 | 4,600 | 4,790 | 4,550 | 4,600 | 77,300 |
| 2001/02/26 | 4,800 | 4,800 | 4,570 | 4,600 | 44,100 |
| 2001/02/23 | 4,800 | 4,800 | 4,750 | 4,800 | 20,000 |
| 2001/02/22 | 4,900 | 4,920 | 4,810 | 4,830 | 53,300 |
| 2001/02/21 | 4,910 | 4,980 | 4,890 | 4,950 | 14,800 |
| 2001/02/20 | 5,000 | 5,090 | 4,910 | 4,910 | 59,600 |
| 2001/02/19 | 5,090 | 5,090 | 4,900 | 4,970 | 34,300 |
| 2001/02/16 | 4,950 | 5,110 | 4,930 | 5,110 | 50,000 |
| 2001/02/15 | 4,950 | 5,090 | 4,950 | 5,050 | 16,700 |
| 2001/02/14 | 5,020 | 5,080 | 4,960 | 5,000 | 46,700 |
| 2001/02/13 | 5,100 | 5,100 | 5,050 | 5,080 | 29,500 |
| 2001/02/09 | 5,150 | 5,150 | 5,000 | 5,100 | 74,800 |
| 2001/02/08 | 5,190 | 5,190 | 5,040 | 5,090 | 44,600 |
| 2001/02/07 | 5,340 | 5,340 | 5,200 | 5,280 | 36,000 |
| 2001/02/06 | 5,500 | 5,520 | 5,460 | 5,460 | 16,000 |
| 2001/02/05 | 5,500 | 5,580 | 5,400 | 5,520 | 28,000 |
| 2001/02/02 | 5,500 | 5,690 | 5,500 | 5,580 | 15,100 |
| 2001/02/01 | 5,510 | 5,580 | 5,410 | 5,500 | 27,000 |
| 2001/01/31 | 5,610 | 5,700 | 5,500 | 5,500 | 31,500 |
| 2001/01/30 | 5,700 | 5,780 | 5,640 | 5,710 | 29,300 |
| 2001/01/29 | 5,680 | 5,680 | 5,530 | 5,610 | 14,200 |
| 2001/01/26 | 5,480 | 5,640 | 5,480 | 5,560 | 40,800 |
| 2001/01/25 | 5,470 | 5,600 | 5,470 | 5,540 | 16,400 |
| 2001/01/24 | 5,600 | 5,640 | 5,470 | 5,470 | 22,600 |
| 2001/01/23 | 5,650 | 5,900 | 5,530 | 5,900 | 24,900 |
| 2001/01/22 | 5,520 | 5,850 | 5,390 | 5,850 | 24,100 |
| 2001/01/19 | 5,800 | 5,930 | 5,510 | 5,720 | 42,800 |
| 2001/01/18 | 5,110 | 5,500 | 5,110 | 5,500 | 26,200 |
| 2001/01/17 | 5,120 | 5,300 | 5,100 | 5,160 | 15,600 |
| 2001/01/16 | 5,350 | 5,350 | 5,150 | 5,320 | 33,400 |
| 2001/01/15 | 5,030 | 5,250 | 5,030 | 5,150 | 85,900 |
| 2001/01/12 | 5,250 | 5,410 | 5,000 | 5,130 | 15,700 |
| 2001/01/11 | 5,550 | 5,550 | 5,200 | 5,240 | 48,100 |
| 2001/01/10 | 5,650 | 5,700 | 5,500 | 5,500 | 53,600 |
| 2001/01/09 | 5,810 | 5,830 | 5,650 | 5,690 | 30,600 |
| 2001/01/05 | 5,750 | 5,790 | 5,620 | 5,650 | 13,200 |
| 2001/01/04 | 5,970 | 5,970 | 5,650 | 5,650 | 12,200 |