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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,068 | 1,076 | 1,064 | 1,066 | 53,700 |
| 2003/12/29 | 1,060 | 1,066 | 1,052 | 1,063 | 65,700 |
| 2003/12/26 | 1,075 | 1,079 | 1,063 | 1,066 | 88,100 |
| 2003/12/25 | 1,053 | 1,069 | 1,025 | 1,069 | 164,000 |
| 2003/12/24 | 1,070 | 1,070 | 1,041 | 1,050 | 155,000 |
| 2003/12/22 | 1,095 | 1,116 | 1,063 | 1,077 | 262,400 |
| 2003/12/19 | 1,038 | 1,061 | 1,038 | 1,055 | 220,300 |
| 2003/12/18 | 1,007 | 1,038 | 1,005 | 1,038 | 172,700 |
| 2003/12/17 | 1,017 | 1,022 | 1,001 | 1,007 | 110,200 |
| 2003/12/16 | 1,015 | 1,016 | 1,003 | 1,009 | 92,400 |
| 2003/12/15 | 1,045 | 1,045 | 1,007 | 1,024 | 170,500 |
| 2003/12/12 | 969 | 1,005 | 969 | 1,002 | 176,200 |
| 2003/12/11 | 990 | 991 | 967 | 976 | 210,500 |
| 2003/12/10 | 1,001 | 1,002 | 991 | 991 | 120,100 |
| 2003/12/09 | 1,013 | 1,013 | 1,000 | 1,000 | 111,300 |
| 2003/12/08 | 1,020 | 1,020 | 1,000 | 1,005 | 180,300 |
| 2003/12/05 | 1,011 | 1,024 | 1,007 | 1,013 | 153,200 |
| 2003/12/04 | 1,017 | 1,023 | 1,011 | 1,011 | 93,800 |
| 2003/12/03 | 1,010 | 1,024 | 1,008 | 1,017 | 123,200 |
| 2003/12/02 | 1,050 | 1,050 | 1,013 | 1,014 | 124,200 |
| 2003/12/01 | 1,021 | 1,045 | 1,020 | 1,041 | 110,200 |
| 2003/11/28 | 1,025 | 1,037 | 1,018 | 1,035 | 120,400 |
| 2003/11/27 | 1,040 | 1,045 | 1,023 | 1,024 | 148,300 |
| 2003/11/26 | 1,008 | 1,050 | 1,008 | 1,031 | 182,000 |
| 2003/11/25 | 1,021 | 1,036 | 1,003 | 1,004 | 145,500 |
| 2003/11/21 | 1,021 | 1,022 | 1,007 | 1,013 | 111,600 |
| 2003/11/20 | 1,006 | 1,016 | 994 | 1,004 | 126,400 |
| 2003/11/19 | 1,010 | 1,010 | 997 | 1,005 | 210,500 |
| 2003/11/18 | 1,001 | 1,021 | 997 | 1,007 | 307,400 |
| 2003/11/17 | 1,059 | 1,059 | 1,009 | 1,009 | 241,700 |
| 2003/11/14 | 1,050 | 1,061 | 1,049 | 1,052 | 228,600 |
| 2003/11/13 | 1,050 | 1,060 | 1,040 | 1,060 | 178,700 |
| 2003/11/12 | 1,080 | 1,081 | 1,030 | 1,050 | 227,800 |
| 2003/11/11 | 1,119 | 1,119 | 1,068 | 1,084 | 168,500 |
| 2003/11/10 | 1,112 | 1,121 | 1,106 | 1,118 | 151,900 |
| 2003/11/07 | 1,110 | 1,111 | 1,095 | 1,111 | 204,800 |
| 2003/11/06 | 1,111 | 1,117 | 1,090 | 1,090 | 224,300 |
| 2003/11/05 | 1,123 | 1,123 | 1,097 | 1,116 | 227,700 |
| 2003/11/04 | 1,120 | 1,137 | 1,118 | 1,122 | 136,900 |
| 2003/10/31 | 1,137 | 1,138 | 1,100 | 1,112 | 188,000 |
| 2003/10/30 | 1,135 | 1,138 | 1,109 | 1,117 | 229,700 |
| 2003/10/29 | 1,099 | 1,123 | 1,080 | 1,120 | 286,800 |
| 2003/10/28 | 1,056 | 1,069 | 1,045 | 1,068 | 212,000 |
| 2003/10/27 | 1,086 | 1,094 | 1,056 | 1,056 | 149,300 |
| 2003/10/24 | 1,075 | 1,120 | 1,070 | 1,080 | 188,800 |
| 2003/10/23 | 1,100 | 1,110 | 1,075 | 1,094 | 330,900 |
| 2003/10/22 | 1,140 | 1,140 | 1,100 | 1,113 | 391,500 |
| 2003/10/21 | 1,149 | 1,149 | 1,095 | 1,147 | 927,800 |
| 2003/10/20 | 1,231 | 1,249 | 1,206 | 1,245 | 317,800 |
| 2003/10/17 | 1,260 | 1,279 | 1,248 | 1,251 | 195,800 |
| 2003/10/16 | 1,276 | 1,276 | 1,250 | 1,261 | 152,200 |
| 2003/10/15 | 1,326 | 1,328 | 1,275 | 1,275 | 170,300 |
| 2003/10/14 | 1,336 | 1,340 | 1,325 | 1,325 | 255,700 |
| 2003/10/10 | 1,280 | 1,328 | 1,280 | 1,316 | 182,500 |
| 2003/10/09 | 1,310 | 1,321 | 1,277 | 1,287 | 184,500 |
| 2003/10/08 | 1,250 | 1,310 | 1,250 | 1,296 | 317,600 |
| 2003/10/07 | 1,231 | 1,251 | 1,231 | 1,249 | 226,400 |
| 2003/10/06 | 1,234 | 1,248 | 1,226 | 1,231 | 134,100 |
| 2003/10/03 | 1,210 | 1,235 | 1,206 | 1,214 | 304,000 |
| 2003/10/02 | 1,220 | 1,220 | 1,206 | 1,213 | 254,100 |
| 2003/10/01 | 1,170 | 1,201 | 1,163 | 1,198 | 248,600 |
| 2003/09/30 | 1,110 | 1,177 | 1,110 | 1,168 | 147,000 |
| 2003/09/29 | 1,115 | 1,115 | 1,102 | 1,104 | 100,700 |
| 2003/09/26 | 1,130 | 1,134 | 1,111 | 1,117 | 156,100 |
| 2003/09/25 | 1,160 | 1,178 | 1,150 | 1,150 | 138,400 |
| 2003/09/24 | 1,197 | 1,197 | 1,156 | 1,188 | 103,000 |
| 2003/09/22 | 1,201 | 1,201 | 1,160 | 1,198 | 149,200 |
| 2003/09/19 | 1,221 | 1,221 | 1,181 | 1,191 | 209,700 |
| 2003/09/18 | 1,150 | 1,235 | 1,145 | 1,224 | 539,600 |
| 2003/09/17 | 1,133 | 1,140 | 1,131 | 1,137 | 147,200 |
| 2003/09/16 | 1,131 | 1,136 | 1,124 | 1,128 | 306,900 |
| 2003/09/12 | 1,140 | 1,144 | 1,121 | 1,131 | 373,200 |
| 2003/09/11 | 1,116 | 1,137 | 1,086 | 1,126 | 390,100 |
| 2003/09/10 | 1,133 | 1,134 | 1,108 | 1,111 | 251,100 |
| 2003/09/09 | 1,109 | 1,140 | 1,101 | 1,138 | 562,000 |
| 2003/09/08 | 1,060 | 1,088 | 1,055 | 1,080 | 445,800 |
| 2003/09/05 | 1,003 | 1,058 | 996 | 1,043 | 439,800 |
| 2003/09/04 | 993 | 997 | 990 | 993 | 217,700 |
| 2003/09/03 | 998 | 1,001 | 986 | 993 | 170,100 |
| 2003/09/02 | 1,002 | 1,006 | 988 | 995 | 224,300 |
| 2003/09/01 | 993 | 1,010 | 986 | 992 | 249,700 |
| 2003/08/29 | 991 | 995 | 988 | 990 | 229,800 |
| 2003/08/28 | 1,012 | 1,012 | 995 | 997 | 158,900 |
| 2003/08/27 | 1,024 | 1,024 | 991 | 1,001 | 291,200 |
| 2003/08/26 | 1,032 | 1,047 | 1,022 | 1,030 | 343,200 |
| 2003/08/25 | 1,081 | 1,093 | 1,066 | 1,071 | 655,800 |
| 2003/08/22 | 1,061 | 1,108 | 1,060 | 1,094 | 429,900 |
| 2003/08/21 | 1,045 | 1,060 | 1,045 | 1,056 | 194,300 |
| 2003/08/20 | 1,050 | 1,055 | 1,042 | 1,044 | 213,300 |
| 2003/08/19 | 1,070 | 1,074 | 1,050 | 1,050 | 268,500 |
| 2003/08/18 | 1,065 | 1,076 | 1,063 | 1,065 | 181,200 |
| 2003/08/15 | 1,063 | 1,084 | 1,050 | 1,063 | 347,900 |
| 2003/08/14 | 1,050 | 1,058 | 1,041 | 1,048 | 175,600 |
| 2003/08/13 | 1,067 | 1,067 | 1,040 | 1,058 | 285,400 |
| 2003/08/12 | 1,080 | 1,080 | 1,070 | 1,070 | 122,000 |
| 2003/08/11 | 1,093 | 1,093 | 1,080 | 1,080 | 85,400 |
| 2003/08/08 | 1,100 | 1,103 | 1,090 | 1,092 | 149,500 |
| 2003/08/07 | 1,090 | 1,108 | 1,087 | 1,099 | 144,800 |
| 2003/08/06 | 1,102 | 1,102 | 1,085 | 1,090 | 158,500 |
| 2003/08/05 | 1,157 | 1,169 | 1,104 | 1,104 | 249,300 |
| 2003/08/04 | 1,129 | 1,141 | 1,123 | 1,140 | 258,800 |
| 2003/08/01 | 1,129 | 1,129 | 1,115 | 1,119 | 95,400 |
| 2003/07/31 | 1,111 | 1,130 | 1,104 | 1,110 | 100,500 |
| 2003/07/30 | 1,129 | 1,150 | 1,110 | 1,112 | 105,800 |
| 2003/07/29 | 1,146 | 1,149 | 1,127 | 1,127 | 154,800 |
| 2003/07/28 | 1,153 | 1,160 | 1,142 | 1,144 | 148,100 |
| 2003/07/25 | 1,171 | 1,171 | 1,137 | 1,137 | 155,100 |
| 2003/07/24 | 1,206 | 1,206 | 1,170 | 1,180 | 99,900 |
| 2003/07/23 | 1,181 | 1,204 | 1,179 | 1,196 | 141,400 |
| 2003/07/22 | 1,170 | 1,177 | 1,170 | 1,176 | 132,600 |
| 2003/07/18 | 1,195 | 1,195 | 1,169 | 1,174 | 185,100 |
| 2003/07/17 | 1,220 | 1,226 | 1,206 | 1,206 | 163,900 |
| 2003/07/16 | 1,245 | 1,271 | 1,230 | 1,230 | 92,600 |
| 2003/07/15 | 1,304 | 1,305 | 1,240 | 1,240 | 206,300 |
| 2003/07/14 | 1,226 | 1,266 | 1,226 | 1,264 | 91,600 |
| 2003/07/11 | 1,250 | 1,262 | 1,221 | 1,223 | 145,200 |
| 2003/07/10 | 1,306 | 1,317 | 1,280 | 1,280 | 120,200 |
| 2003/07/09 | 1,367 | 1,375 | 1,290 | 1,306 | 181,100 |
| 2003/07/08 | 1,338 | 1,380 | 1,322 | 1,367 | 303,000 |
| 2003/07/07 | 1,238 | 1,313 | 1,233 | 1,301 | 347,200 |
| 2003/07/04 | 1,210 | 1,224 | 1,200 | 1,218 | 185,500 |
| 2003/07/03 | 1,217 | 1,248 | 1,200 | 1,200 | 418,800 |
| 2003/07/02 | 1,120 | 1,146 | 1,120 | 1,137 | 151,500 |
| 2003/07/01 | 1,115 | 1,132 | 1,111 | 1,115 | 103,800 |
| 2003/06/30 | 1,130 | 1,130 | 1,110 | 1,115 | 155,400 |
| 2003/06/27 | 1,133 | 1,139 | 1,126 | 1,133 | 138,200 |
| 2003/06/26 | 1,130 | 1,134 | 1,102 | 1,120 | 144,400 |
| 2003/06/25 | 1,145 | 1,156 | 1,134 | 1,142 | 158,900 |
| 2003/06/24 | 1,130 | 1,169 | 1,110 | 1,125 | 254,600 |
| 2003/06/23 | 1,095 | 1,173 | 1,060 | 1,131 | 446,000 |
| 2003/06/20 | 1,006 | 1,015 | 1,003 | 1,015 | 138,500 |
| 2003/06/19 | 1,002 | 1,005 | 994 | 996 | 215,000 |
| 2003/06/18 | 1,018 | 1,018 | 999 | 1,007 | 121,400 |
| 2003/06/17 | 997 | 1,010 | 989 | 1,003 | 201,900 |
| 2003/06/16 | 985 | 987 | 971 | 987 | 169,000 |
| 2003/06/13 | 976 | 998 | 969 | 985 | 266,000 |
| 2003/06/12 | 974 | 979 | 965 | 966 | 89,900 |
| 2003/06/11 | 977 | 985 | 969 | 969 | 110,000 |
| 2003/06/10 | 952 | 963 | 952 | 960 | 147,200 |
| 2003/06/09 | 959 | 959 | 951 | 953 | 157,300 |
| 2003/06/06 | 964 | 964 | 933 | 953 | 113,200 |
| 2003/06/05 | 951 | 969 | 940 | 955 | 310,000 |
| 2003/06/04 | 951 | 957 | 947 | 949 | 240,700 |
| 2003/06/03 | 965 | 968 | 949 | 951 | 415,500 |
| 2003/06/02 | 996 | 996 | 969 | 972 | 192,000 |
| 2003/05/30 | 990 | 990 | 979 | 986 | 134,300 |
| 2003/05/29 | 976 | 993 | 973 | 992 | 123,500 |
| 2003/05/28 | 963 | 977 | 963 | 971 | 139,800 |
| 2003/05/27 | 979 | 979 | 960 | 960 | 129,900 |
| 2003/05/26 | 985 | 993 | 980 | 982 | 91,900 |
| 2003/05/23 | 994 | 1,005 | 985 | 985 | 114,700 |
| 2003/05/22 | 999 | 1,000 | 993 | 995 | 149,900 |
| 2003/05/21 | 989 | 1,003 | 989 | 1,000 | 96,600 |
| 2003/05/20 | 951 | 983 | 951 | 982 | 199,600 |
| 2003/05/19 | 975 | 975 | 952 | 968 | 300,300 |
| 2003/05/16 | 1,001 | 1,001 | 986 | 988 | 187,900 |
| 2003/05/15 | 999 | 1,005 | 998 | 1,000 | 368,900 |
| 2003/05/14 | 1,006 | 1,012 | 996 | 1,000 | 151,700 |
| 2003/05/13 | 1,016 | 1,020 | 1,007 | 1,010 | 77,700 |
| 2003/05/12 | 1,018 | 1,018 | 997 | 1,003 | 293,600 |
| 2003/05/09 | 994 | 1,018 | 990 | 1,018 | 154,100 |
| 2003/05/08 | 1,000 | 1,009 | 982 | 1,000 | 446,000 |
| 2003/05/07 | 953 | 1,023 | 953 | 1,009 | 739,200 |
| 2003/05/06 | 913 | 954 | 913 | 933 | 272,000 |
| 2003/05/02 | 910 | 920 | 898 | 910 | 141,600 |
| 2003/05/01 | 940 | 940 | 895 | 914 | 186,000 |
| 2003/04/30 | 890 | 949 | 880 | 930 | 724,100 |
| 2003/04/28 | 830 | 865 | 830 | 860 | 428,800 |
| 2003/04/25 | 826 | 833 | 812 | 828 | 315,800 |
| 2003/04/24 | 813 | 837 | 812 | 836 | 424,100 |
| 2003/04/23 | 839 | 843 | 816 | 822 | 82,100 |
| 2003/04/22 | 865 | 865 | 829 | 837 | 306,300 |
| 2003/04/21 | 861 | 872 | 854 | 869 | 227,300 |
| 2003/04/18 | 860 | 862 | 843 | 854 | 400,400 |
| 2003/04/17 | 825 | 863 | 811 | 850 | 406,000 |
| 2003/04/16 | 801 | 829 | 797 | 816 | 322,900 |
| 2003/04/15 | 801 | 809 | 788 | 796 | 315,000 |
| 2003/04/14 | 803 | 810 | 783 | 783 | 305,400 |
| 2003/04/11 | 852 | 876 | 796 | 803 | 966,700 |
| 2003/04/10 | 810 | 857 | 802 | 842 | 703,500 |
| 2003/04/09 | 784 | 813 | 783 | 794 | 533,600 |
| 2003/04/08 | 790 | 793 | 781 | 784 | 771,600 |
| 2003/04/07 | 805 | 819 | 786 | 790 | 848,700 |
| 2003/04/04 | 800 | 820 | 777 | 800 | 1,873,700 |
| 2003/04/03 | 875 | 880 | 825 | 825 | 2,344,600 |
| 2003/04/02 | 925 | 925 | 925 | 925 | 77,100 |
| 2003/04/01 | 1,027 | 1,125 | 1,006 | 1,125 | 294,100 |
| 2003/03/31 | 1,130 | 1,131 | 1,064 | 1,066 | 340,200 |
| 2003/03/28 | 1,159 | 1,165 | 1,125 | 1,136 | 538,400 |
| 2003/03/27 | 1,179 | 1,215 | 1,125 | 1,159 | 1,007,800 |
| 2003/03/26 | 1,300 | 1,324 | 1,183 | 1,183 | 577,300 |
| 2003/03/25 | 1,360 | 1,395 | 1,355 | 1,383 | 59,700 |
| 2003/03/24 | 1,390 | 1,425 | 1,390 | 1,420 | 157,800 |
| 2003/03/20 | 1,299 | 1,356 | 1,285 | 1,350 | 100,800 |
| 2003/03/19 | 1,280 | 1,289 | 1,265 | 1,283 | 64,300 |
| 2003/03/18 | 1,270 | 1,291 | 1,270 | 1,280 | 81,200 |
| 2003/03/17 | 1,271 | 1,272 | 1,254 | 1,256 | 48,700 |
| 2003/03/14 | 1,271 | 1,271 | 1,234 | 1,253 | 169,400 |
| 2003/03/13 | 1,228 | 1,228 | 1,204 | 1,211 | 31,900 |
| 2003/03/12 | 1,213 | 1,220 | 1,201 | 1,220 | 38,600 |
| 2003/03/11 | 1,220 | 1,233 | 1,200 | 1,233 | 90,300 |
| 2003/03/10 | 1,252 | 1,254 | 1,220 | 1,235 | 81,100 |
| 2003/03/07 | 1,280 | 1,300 | 1,249 | 1,250 | 159,500 |
| 2003/03/06 | 1,235 | 1,260 | 1,220 | 1,260 | 146,400 |
| 2003/03/05 | 1,202 | 1,206 | 1,200 | 1,204 | 90,200 |
| 2003/03/04 | 1,203 | 1,212 | 1,203 | 1,207 | 93,700 |
| 2003/03/03 | 1,221 | 1,230 | 1,200 | 1,206 | 59,400 |
| 2003/02/28 | 1,222 | 1,255 | 1,201 | 1,201 | 138,100 |
| 2003/02/27 | 1,235 | 1,243 | 1,202 | 1,215 | 80,400 |
| 2003/02/26 | 1,249 | 1,275 | 1,235 | 1,235 | 41,700 |
| 2003/02/25 | 1,258 | 1,258 | 1,240 | 1,248 | 47,300 |
| 2003/02/24 | 1,315 | 1,315 | 1,257 | 1,257 | 62,100 |
| 2003/02/21 | 1,288 | 1,330 | 1,280 | 1,295 | 63,700 |
| 2003/02/20 | 1,288 | 1,312 | 1,275 | 1,287 | 96,100 |
| 2003/02/19 | 1,339 | 1,340 | 1,286 | 1,287 | 156,700 |
| 2003/02/18 | 1,370 | 1,374 | 1,344 | 1,345 | 302,200 |
| 2003/02/17 | 1,398 | 1,412 | 1,340 | 1,344 | 203,300 |
| 2003/02/14 | 1,378 | 1,420 | 1,370 | 1,398 | 124,100 |
| 2003/02/13 | 1,429 | 1,432 | 1,380 | 1,398 | 128,000 |
| 2003/02/12 | 1,375 | 1,405 | 1,370 | 1,399 | 142,300 |
| 2003/02/10 | 1,365 | 1,386 | 1,365 | 1,379 | 121,700 |
| 2003/02/07 | 1,321 | 1,346 | 1,321 | 1,345 | 64,400 |
| 2003/02/06 | 1,372 | 1,372 | 1,317 | 1,330 | 116,800 |
| 2003/02/05 | 1,357 | 1,397 | 1,337 | 1,371 | 223,900 |
| 2003/02/04 | 1,265 | 1,341 | 1,258 | 1,317 | 252,200 |
| 2003/02/03 | 1,251 | 1,273 | 1,243 | 1,264 | 115,500 |
| 2003/01/31 | 1,280 | 1,287 | 1,240 | 1,255 | 230,600 |
| 2003/01/30 | 1,300 | 1,300 | 1,280 | 1,286 | 88,400 |
| 2003/01/29 | 1,336 | 1,339 | 1,290 | 1,316 | 181,300 |
| 2003/01/28 | 1,340 | 1,348 | 1,330 | 1,335 | 109,800 |
| 2003/01/27 | 1,431 | 1,431 | 1,331 | 1,349 | 234,900 |
| 2003/01/24 | 1,470 | 1,470 | 1,431 | 1,431 | 108,600 |
| 2003/01/23 | 1,475 | 1,481 | 1,465 | 1,470 | 99,600 |
| 2003/01/22 | 1,480 | 1,500 | 1,460 | 1,475 | 111,000 |
| 2003/01/21 | 1,470 | 1,479 | 1,460 | 1,472 | 109,800 |
| 2003/01/20 | 1,449 | 1,449 | 1,433 | 1,446 | 127,900 |
| 2003/01/17 | 1,414 | 1,456 | 1,414 | 1,448 | 174,300 |
| 2003/01/16 | 1,406 | 1,428 | 1,394 | 1,407 | 194,400 |
| 2003/01/15 | 1,505 | 1,506 | 1,434 | 1,452 | 197,300 |
| 2003/01/14 | 1,507 | 1,525 | 1,507 | 1,511 | 92,300 |
| 2003/01/10 | 1,537 | 1,560 | 1,510 | 1,526 | 102,200 |
| 2003/01/09 | 1,580 | 1,580 | 1,543 | 1,560 | 212,800 |
| 2003/01/08 | 1,640 | 1,641 | 1,601 | 1,606 | 152,400 |
| 2003/01/07 | 1,735 | 1,735 | 1,655 | 1,656 | 209,500 |
| 2003/01/06 | 1,759 | 1,759 | 1,746 | 1,747 | 44,800 |