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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,741 | 1,780 | 1,740 | 1,758 | 25,400 |
| 2002/12/27 | 1,791 | 1,791 | 1,770 | 1,770 | 111,600 |
| 2002/12/26 | 1,753 | 1,798 | 1,753 | 1,790 | 49,500 |
| 2002/12/25 | 1,784 | 1,809 | 1,768 | 1,777 | 94,000 |
| 2002/12/24 | 1,787 | 1,800 | 1,750 | 1,780 | 97,500 |
| 2002/12/20 | 1,748 | 1,748 | 1,682 | 1,697 | 65,800 |
| 2002/12/19 | 1,604 | 1,703 | 1,604 | 1,700 | 164,700 |
| 2002/12/18 | 1,701 | 1,725 | 1,633 | 1,634 | 108,700 |
| 2002/12/17 | 1,663 | 1,730 | 1,662 | 1,725 | 161,000 |
| 2002/12/16 | 1,610 | 1,681 | 1,610 | 1,660 | 184,300 |
| 2002/12/13 | 1,600 | 1,610 | 1,560 | 1,608 | 270,500 |
| 2002/12/12 | 1,557 | 1,569 | 1,525 | 1,540 | 136,200 |
| 2002/12/11 | 1,504 | 1,570 | 1,500 | 1,557 | 146,100 |
| 2002/12/10 | 1,500 | 1,515 | 1,492 | 1,503 | 159,700 |
| 2002/12/09 | 1,493 | 1,524 | 1,493 | 1,515 | 141,600 |
| 2002/12/06 | 1,580 | 1,581 | 1,520 | 1,523 | 119,200 |
| 2002/12/05 | 1,600 | 1,613 | 1,560 | 1,585 | 115,000 |
| 2002/12/04 | 1,607 | 1,611 | 1,600 | 1,600 | 99,400 |
| 2002/12/03 | 1,644 | 1,646 | 1,604 | 1,606 | 51,700 |
| 2002/12/02 | 1,635 | 1,635 | 1,600 | 1,614 | 104,400 |
| 2002/11/29 | 1,580 | 1,618 | 1,580 | 1,600 | 193,400 |
| 2002/11/28 | 1,661 | 1,679 | 1,555 | 1,566 | 170,400 |
| 2002/11/27 | 1,600 | 1,675 | 1,600 | 1,671 | 190,800 |
| 2002/11/26 | 1,570 | 1,625 | 1,561 | 1,598 | 160,500 |
| 2002/11/25 | 1,499 | 1,590 | 1,499 | 1,574 | 129,500 |
| 2002/11/22 | 1,495 | 1,511 | 1,490 | 1,497 | 225,600 |
| 2002/11/21 | 1,480 | 1,486 | 1,431 | 1,482 | 191,800 |
| 2002/11/20 | 1,401 | 1,469 | 1,400 | 1,416 | 196,000 |
| 2002/11/19 | 1,383 | 1,403 | 1,351 | 1,361 | 110,200 |
| 2002/11/18 | 1,361 | 1,417 | 1,361 | 1,403 | 173,400 |
| 2002/11/15 | 1,350 | 1,358 | 1,330 | 1,358 | 245,800 |
| 2002/11/14 | 1,303 | 1,311 | 1,303 | 1,306 | 76,100 |
| 2002/11/13 | 1,320 | 1,320 | 1,301 | 1,310 | 95,800 |
| 2002/11/12 | 1,279 | 1,336 | 1,272 | 1,300 | 133,600 |
| 2002/11/11 | 1,310 | 1,320 | 1,290 | 1,296 | 142,300 |
| 2002/11/08 | 1,360 | 1,365 | 1,330 | 1,350 | 176,300 |
| 2002/11/07 | 1,416 | 1,418 | 1,380 | 1,382 | 226,600 |
| 2002/11/06 | 1,387 | 1,452 | 1,387 | 1,415 | 183,300 |
| 2002/11/05 | 1,403 | 1,408 | 1,350 | 1,407 | 158,300 |
| 2002/11/01 | 1,414 | 1,430 | 1,384 | 1,423 | 121,100 |
| 2002/10/31 | 1,463 | 1,476 | 1,434 | 1,434 | 49,300 |
| 2002/10/30 | 1,430 | 1,490 | 1,430 | 1,462 | 73,400 |
| 2002/10/29 | 1,430 | 1,489 | 1,430 | 1,470 | 79,000 |
| 2002/10/28 | 1,520 | 1,520 | 1,440 | 1,470 | 98,300 |
| 2002/10/25 | 1,479 | 1,526 | 1,479 | 1,524 | 38,600 |
| 2002/10/24 | 1,579 | 1,579 | 1,485 | 1,499 | 93,700 |
| 2002/10/23 | 1,450 | 1,530 | 1,441 | 1,525 | 156,200 |
| 2002/10/22 | 1,490 | 1,530 | 1,474 | 1,490 | 223,700 |
| 2002/10/21 | 1,424 | 1,483 | 1,420 | 1,460 | 73,300 |
| 2002/10/18 | 1,458 | 1,488 | 1,437 | 1,444 | 46,000 |
| 2002/10/17 | 1,485 | 1,499 | 1,431 | 1,458 | 35,900 |
| 2002/10/16 | 1,460 | 1,500 | 1,457 | 1,472 | 153,300 |
| 2002/10/15 | 1,393 | 1,431 | 1,380 | 1,420 | 137,100 |
| 2002/10/11 | 1,365 | 1,377 | 1,340 | 1,359 | 88,400 |
| 2002/10/10 | 1,400 | 1,400 | 1,301 | 1,325 | 103,700 |
| 2002/10/09 | 1,430 | 1,430 | 1,391 | 1,400 | 163,600 |
| 2002/10/08 | 1,330 | 1,402 | 1,330 | 1,370 | 238,700 |
| 2002/10/07 | 1,400 | 1,410 | 1,330 | 1,330 | 151,200 |
| 2002/10/04 | 1,450 | 1,450 | 1,375 | 1,450 | 247,600 |
| 2002/10/03 | 1,553 | 1,555 | 1,430 | 1,470 | 246,900 |
| 2002/10/02 | 1,690 | 1,690 | 1,580 | 1,583 | 134,800 |
| 2002/10/01 | 1,760 | 1,760 | 1,648 | 1,678 | 191,700 |
| 2002/09/30 | 1,817 | 1,825 | 1,770 | 1,808 | 95,100 |
| 2002/09/27 | 1,800 | 1,835 | 1,800 | 1,835 | 133,500 |
| 2002/09/26 | 1,762 | 1,802 | 1,752 | 1,785 | 91,200 |
| 2002/09/25 | 1,830 | 1,830 | 1,760 | 1,761 | 72,700 |
| 2002/09/24 | 1,850 | 1,850 | 1,815 | 1,829 | 104,300 |
| 2002/09/20 | 1,862 | 1,898 | 1,819 | 1,840 | 109,000 |
| 2002/09/19 | 1,920 | 1,944 | 1,849 | 1,862 | 134,300 |
| 2002/09/18 | 1,919 | 1,919 | 1,840 | 1,884 | 127,700 |
| 2002/09/17 | 1,899 | 1,899 | 1,871 | 1,895 | 120,600 |
| 2002/09/13 | 1,815 | 1,832 | 1,780 | 1,831 | 194,400 |
| 2002/09/12 | 1,860 | 1,889 | 1,838 | 1,843 | 78,500 |
| 2002/09/11 | 1,898 | 1,898 | 1,858 | 1,858 | 72,600 |
| 2002/09/10 | 1,910 | 1,911 | 1,893 | 1,898 | 92,000 |
| 2002/09/09 | 1,980 | 1,980 | 1,885 | 1,893 | 129,800 |
| 2002/09/06 | 1,900 | 1,908 | 1,866 | 1,870 | 81,600 |
| 2002/09/05 | 1,980 | 1,981 | 1,890 | 1,926 | 106,500 |
| 2002/09/04 | 2,000 | 2,005 | 1,920 | 1,920 | 75,900 |
| 2002/09/03 | 2,040 | 2,100 | 2,000 | 2,010 | 78,000 |
| 2002/09/02 | 2,140 | 2,140 | 2,070 | 2,070 | 56,700 |
| 2002/08/30 | 2,050 | 2,115 | 2,035 | 2,115 | 165,500 |
| 2002/08/29 | 2,150 | 2,150 | 2,070 | 2,100 | 171,100 |
| 2002/08/28 | 2,245 | 2,265 | 2,170 | 2,215 | 97,100 |
| 2002/08/27 | 2,300 | 2,370 | 2,260 | 2,265 | 88,700 |
| 2002/08/27 | 1 -> 1.30 分割 | ||||
| 2002/08/26 | 2,940 | 3,050 | 2,930 | 3,050 | 81,500 |
| 2002/08/23 | 2,950 | 2,965 | 2,920 | 2,930 | 78,600 |
| 2002/08/22 | 2,960 | 2,980 | 2,920 | 2,980 | 72,700 |
| 2002/08/21 | 2,880 | 2,985 | 2,870 | 2,955 | 108,600 |
| 2002/08/20 | 2,805 | 2,865 | 2,800 | 2,850 | 113,300 |
| 2002/08/19 | 2,780 | 2,820 | 2,780 | 2,795 | 97,600 |
| 2002/08/16 | 2,765 | 2,800 | 2,750 | 2,800 | 69,600 |
| 2002/08/15 | 2,815 | 2,815 | 2,740 | 2,765 | 101,000 |
| 2002/08/14 | 2,695 | 2,740 | 2,680 | 2,695 | 154,300 |
| 2002/08/13 | 2,750 | 2,760 | 2,710 | 2,725 | 61,300 |
| 2002/08/12 | 2,855 | 2,895 | 2,820 | 2,820 | 42,900 |
| 2002/08/09 | 2,865 | 2,870 | 2,825 | 2,850 | 51,400 |
| 2002/08/08 | 2,890 | 2,925 | 2,785 | 2,835 | 114,800 |
| 2002/08/07 | 2,810 | 2,940 | 2,800 | 2,930 | 185,200 |
| 2002/08/06 | 2,810 | 2,810 | 2,655 | 2,730 | 378,700 |
| 2002/08/05 | 3,110 | 3,120 | 2,890 | 2,930 | 290,700 |
| 2002/08/02 | 3,330 | 3,330 | 3,110 | 3,110 | 380,700 |
| 2002/08/01 | 3,400 | 3,470 | 3,390 | 3,460 | 77,300 |
| 2002/07/31 | 3,430 | 3,440 | 3,400 | 3,400 | 102,900 |
| 2002/07/30 | 3,450 | 3,450 | 3,410 | 3,440 | 63,700 |
| 2002/07/29 | 3,360 | 3,390 | 3,300 | 3,350 | 81,600 |
| 2002/07/26 | 3,320 | 3,320 | 3,250 | 3,260 | 58,900 |
| 2002/07/25 | 3,350 | 3,400 | 3,320 | 3,330 | 86,600 |
| 2002/07/24 | 3,400 | 3,400 | 3,250 | 3,250 | 117,900 |
| 2002/07/23 | 3,410 | 3,470 | 3,390 | 3,400 | 169,800 |
| 2002/07/22 | 3,350 | 3,500 | 3,330 | 3,460 | 122,300 |
| 2002/07/19 | 3,500 | 3,510 | 3,420 | 3,450 | 121,900 |
| 2002/07/18 | 3,400 | 3,520 | 3,380 | 3,520 | 253,400 |
| 2002/07/17 | 3,380 | 3,410 | 3,360 | 3,390 | 219,000 |
| 2002/07/16 | 3,360 | 3,380 | 3,300 | 3,350 | 175,800 |
| 2002/07/15 | 3,430 | 3,430 | 3,270 | 3,280 | 150,300 |
| 2002/07/12 | 3,410 | 3,450 | 3,360 | 3,390 | 106,200 |
| 2002/07/11 | 3,420 | 3,460 | 3,400 | 3,450 | 99,700 |
| 2002/07/10 | 3,510 | 3,560 | 3,470 | 3,470 | 169,400 |
| 2002/07/09 | 3,430 | 3,520 | 3,430 | 3,520 | 90,900 |
| 2002/07/08 | 3,420 | 3,470 | 3,400 | 3,440 | 240,400 |
| 2002/07/05 | 3,360 | 3,400 | 3,280 | 3,320 | 227,100 |
| 2002/07/04 | 3,450 | 3,470 | 3,310 | 3,330 | 234,300 |
| 2002/07/03 | 3,220 | 3,400 | 3,220 | 3,400 | 215,400 |
| 2002/07/02 | 3,280 | 3,310 | 3,200 | 3,260 | 184,600 |
| 2002/07/01 | 3,190 | 3,290 | 3,130 | 3,280 | 426,700 |
| 2002/06/28 | 3,180 | 3,200 | 3,070 | 3,120 | 511,500 |
| 2002/06/27 | 3,380 | 3,420 | 3,180 | 3,180 | 248,400 |
| 2002/06/26 | 3,600 | 3,600 | 3,460 | 3,470 | 142,200 |
| 2002/06/25 | 3,750 | 3,780 | 3,640 | 3,660 | 54,600 |
| 2002/06/24 | 3,700 | 3,700 | 3,560 | 3,700 | 98,300 |
| 2002/06/21 | 3,850 | 3,880 | 3,710 | 3,710 | 112,300 |
| 2002/06/20 | 3,800 | 3,830 | 3,720 | 3,770 | 97,300 |
| 2002/06/19 | 3,850 | 3,910 | 3,810 | 3,810 | 147,900 |
| 2002/06/18 | 3,850 | 3,930 | 3,810 | 3,850 | 87,600 |
| 2002/06/17 | 3,850 | 3,910 | 3,800 | 3,810 | 89,600 |
| 2002/06/14 | 3,870 | 3,920 | 3,810 | 3,840 | 279,900 |
| 2002/06/13 | 4,070 | 4,130 | 4,010 | 4,010 | 81,800 |
| 2002/06/12 | 4,130 | 4,130 | 4,030 | 4,040 | 135,400 |
| 2002/06/11 | 4,190 | 4,190 | 4,110 | 4,130 | 118,300 |
| 2002/06/10 | 4,270 | 4,310 | 4,210 | 4,210 | 52,400 |
| 2002/06/07 | 4,280 | 4,390 | 4,230 | 4,280 | 142,800 |
| 2002/06/06 | 4,400 | 4,450 | 4,300 | 4,310 | 192,400 |
| 2002/06/05 | 4,310 | 4,380 | 4,310 | 4,360 | 100,000 |
| 2002/06/04 | 4,470 | 4,470 | 4,300 | 4,310 | 100,700 |
| 2002/06/03 | 4,440 | 4,520 | 4,410 | 4,510 | 42,300 |
| 2002/05/31 | 4,440 | 4,540 | 4,350 | 4,540 | 72,900 |
| 2002/05/30 | 4,400 | 4,480 | 4,400 | 4,410 | 33,000 |
| 2002/05/29 | 4,420 | 4,500 | 4,400 | 4,470 | 145,700 |
| 2002/05/28 | 4,400 | 4,440 | 4,290 | 4,440 | 130,200 |
| 2002/05/27 | 4,360 | 4,440 | 4,360 | 4,440 | 86,000 |
| 2002/05/24 | 4,400 | 4,420 | 4,320 | 4,410 | 152,800 |
| 2002/05/23 | 4,340 | 4,380 | 4,320 | 4,350 | 118,800 |
| 2002/05/22 | 4,310 | 4,380 | 4,280 | 4,340 | 124,900 |
| 2002/05/21 | 4,210 | 4,320 | 4,200 | 4,290 | 66,900 |
| 2002/05/20 | 4,300 | 4,330 | 4,250 | 4,250 | 57,900 |
| 2002/05/17 | 4,350 | 4,370 | 4,270 | 4,300 | 59,400 |
| 2002/05/16 | 4,310 | 4,350 | 4,280 | 4,350 | 66,300 |
| 2002/05/15 | 4,350 | 4,360 | 4,150 | 4,230 | 83,500 |
| 2002/05/14 | 4,230 | 4,340 | 4,220 | 4,300 | 100,700 |
| 2002/05/13 | 4,210 | 4,230 | 4,180 | 4,220 | 81,500 |
| 2002/05/10 | 4,130 | 4,190 | 4,130 | 4,170 | 47,100 |
| 2002/05/09 | 4,200 | 4,200 | 4,100 | 4,180 | 61,700 |
| 2002/05/08 | 4,140 | 4,200 | 4,100 | 4,130 | 93,800 |
| 2002/05/07 | 4,210 | 4,220 | 4,110 | 4,140 | 69,000 |
| 2002/05/02 | 4,230 | 4,310 | 4,200 | 4,200 | 154,900 |
| 2002/05/01 | 4,200 | 4,200 | 4,080 | 4,090 | 95,300 |
| 2002/04/30 | 4,150 | 4,220 | 4,130 | 4,150 | 41,600 |
| 2002/04/26 | 4,230 | 4,300 | 4,190 | 4,200 | 146,700 |
| 2002/04/25 | 4,030 | 4,240 | 4,030 | 4,210 | 213,400 |
| 2002/04/24 | 4,120 | 4,170 | 4,030 | 4,050 | 173,600 |
| 2002/04/23 | 4,100 | 4,130 | 4,070 | 4,100 | 98,000 |
| 2002/04/22 | 4,210 | 4,220 | 4,080 | 4,100 | 189,300 |
| 2002/04/19 | 4,200 | 4,220 | 4,150 | 4,220 | 66,100 |
| 2002/04/18 | 4,230 | 4,240 | 4,180 | 4,190 | 77,600 |
| 2002/04/17 | 4,280 | 4,280 | 4,180 | 4,200 | 36,600 |
| 2002/04/16 | 4,250 | 4,270 | 4,140 | 4,240 | 65,500 |
| 2002/04/15 | 4,110 | 4,290 | 4,110 | 4,290 | 33,300 |
| 2002/04/12 | 4,330 | 4,330 | 4,170 | 4,200 | 48,100 |
| 2002/04/11 | 4,300 | 4,330 | 4,230 | 4,320 | 58,000 |
| 2002/04/10 | 4,400 | 4,400 | 4,240 | 4,250 | 124,000 |
| 2002/04/09 | 4,440 | 4,440 | 4,310 | 4,350 | 115,600 |
| 2002/04/08 | 4,500 | 4,500 | 4,340 | 4,390 | 59,700 |
| 2002/04/05 | 4,450 | 4,500 | 4,420 | 4,490 | 43,500 |
| 2002/04/04 | 4,440 | 4,480 | 4,400 | 4,440 | 81,600 |
| 2002/04/03 | 4,290 | 4,380 | 4,230 | 4,340 | 43,200 |
| 2002/04/02 | 4,190 | 4,300 | 4,190 | 4,220 | 53,900 |
| 2002/04/01 | 4,300 | 4,300 | 4,170 | 4,240 | 29,800 |
| 2002/03/29 | 4,270 | 4,370 | 4,260 | 4,320 | 60,300 |
| 2002/03/28 | 4,260 | 4,310 | 4,220 | 4,220 | 37,400 |
| 2002/03/27 | 4,280 | 4,310 | 4,270 | 4,310 | 30,200 |
| 2002/03/26 | 4,400 | 4,400 | 4,300 | 4,360 | 83,100 |
| 2002/03/25 | 4,360 | 4,360 | 4,320 | 4,360 | 45,500 |
| 2002/03/22 | 4,420 | 4,420 | 4,320 | 4,330 | 67,800 |
| 2002/03/20 | 4,480 | 4,480 | 4,430 | 4,460 | 113,400 |
| 2002/03/19 | 4,400 | 4,460 | 4,400 | 4,430 | 81,800 |
| 2002/03/18 | 4,370 | 4,400 | 4,350 | 4,350 | 129,000 |
| 2002/03/15 | 4,250 | 4,330 | 4,190 | 4,320 | 161,300 |
| 2002/03/14 | 4,200 | 4,230 | 4,120 | 4,200 | 112,600 |
| 2002/03/13 | 4,150 | 4,250 | 4,140 | 4,150 | 114,300 |
| 2002/03/12 | 4,080 | 4,140 | 4,000 | 4,120 | 121,600 |
| 2002/03/11 | 4,160 | 4,210 | 3,950 | 4,030 | 151,900 |
| 2002/03/08 | 4,020 | 4,180 | 4,010 | 4,150 | 287,300 |
| 2002/03/07 | 3,950 | 3,980 | 3,900 | 3,950 | 334,900 |
| 2002/03/06 | 4,060 | 4,250 | 3,880 | 3,900 | 205,000 |
| 2002/03/05 | 4,230 | 4,260 | 4,160 | 4,160 | 121,100 |
| 2002/03/04 | 4,350 | 4,500 | 4,260 | 4,280 | 76,200 |
| 2002/03/01 | 4,350 | 4,390 | 4,310 | 4,340 | 49,200 |
| 2002/02/28 | 4,400 | 4,500 | 4,380 | 4,400 | 49,600 |
| 2002/02/27 | 4,370 | 4,500 | 4,370 | 4,500 | 36,300 |
| 2002/02/26 | 4,380 | 4,470 | 4,280 | 4,470 | 56,500 |
| 2002/02/25 | 4,530 | 4,530 | 4,380 | 4,400 | 24,700 |
| 2002/02/22 | 4,500 | 4,500 | 4,350 | 4,380 | 76,300 |
| 2002/02/21 | 4,680 | 4,680 | 4,510 | 4,570 | 36,300 |
| 2002/02/20 | 4,690 | 4,700 | 4,640 | 4,660 | 67,700 |
| 2002/02/19 | 4,780 | 4,830 | 4,650 | 4,700 | 61,600 |
| 2002/02/18 | 4,490 | 4,720 | 4,490 | 4,690 | 72,200 |
| 2002/02/15 | 4,450 | 4,560 | 4,410 | 4,480 | 65,200 |
| 2002/02/14 | 4,400 | 4,600 | 4,390 | 4,570 | 87,700 |
| 2002/02/13 | 4,220 | 4,410 | 4,220 | 4,360 | 45,700 |
| 2002/02/12 | 4,300 | 4,320 | 4,180 | 4,210 | 72,700 |
| 2002/02/08 | 4,110 | 4,170 | 4,070 | 4,160 | 82,800 |
| 2002/02/07 | 4,160 | 4,160 | 4,040 | 4,060 | 88,000 |
| 2002/02/06 | 4,230 | 4,320 | 4,180 | 4,240 | 93,300 |
| 2002/02/05 | 4,060 | 4,180 | 4,030 | 4,180 | 83,400 |
| 2002/02/04 | 4,200 | 4,250 | 4,020 | 4,060 | 35,500 |
| 2002/02/01 | 4,390 | 4,440 | 4,080 | 4,250 | 91,700 |
| 2002/01/31 | 4,390 | 4,530 | 4,330 | 4,440 | 39,000 |
| 2002/01/30 | 4,300 | 4,410 | 4,280 | 4,380 | 41,900 |
| 2002/01/29 | 4,380 | 4,410 | 4,340 | 4,410 | 35,800 |
| 2002/01/28 | 4,280 | 4,390 | 4,220 | 4,340 | 69,900 |
| 2002/01/25 | 4,240 | 4,380 | 4,240 | 4,380 | 39,500 |
| 2002/01/24 | 4,310 | 4,390 | 4,180 | 4,240 | 47,700 |
| 2002/01/23 | 4,360 | 4,500 | 4,340 | 4,460 | 45,500 |
| 2002/01/22 | 4,400 | 4,450 | 4,330 | 4,360 | 102,100 |
| 2002/01/21 | 4,690 | 4,690 | 4,300 | 4,390 | 97,700 |
| 2002/01/18 | 4,690 | 4,700 | 4,590 | 4,700 | 55,200 |
| 2002/01/17 | 4,590 | 4,660 | 4,520 | 4,630 | 50,600 |
| 2002/01/16 | 4,610 | 4,690 | 4,500 | 4,560 | 91,000 |
| 2002/01/15 | 4,760 | 4,820 | 4,610 | 4,610 | 65,300 |
| 2002/01/11 | 4,900 | 4,900 | 4,820 | 4,880 | 80,500 |
| 2002/01/10 | 5,100 | 5,130 | 4,860 | 4,900 | 82,000 |
| 2002/01/09 | 5,080 | 5,130 | 5,050 | 5,090 | 76,300 |
| 2002/01/08 | 4,900 | 5,090 | 4,870 | 5,090 | 67,400 |
| 2002/01/07 | 4,880 | 4,980 | 4,750 | 4,910 | 65,900 |
| 2002/01/04 | 5,040 | 5,040 | 4,940 | 4,980 | 7,400 |