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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,770 | 1,773 | 1,740 | 1,754 | 35,500 |
| 2004/12/29 | 1,734 | 1,753 | 1,721 | 1,753 | 124,700 |
| 2004/12/28 | 1,726 | 1,738 | 1,702 | 1,719 | 196,500 |
| 2004/12/27 | 1,744 | 1,744 | 1,717 | 1,734 | 38,600 |
| 2004/12/24 | 1,710 | 1,726 | 1,710 | 1,714 | 145,000 |
| 2004/12/22 | 1,739 | 1,739 | 1,719 | 1,728 | 61,900 |
| 2004/12/21 | 1,743 | 1,746 | 1,721 | 1,726 | 160,000 |
| 2004/12/20 | 1,690 | 1,701 | 1,677 | 1,692 | 70,400 |
| 2004/12/17 | 1,686 | 1,713 | 1,685 | 1,690 | 117,100 |
| 2004/12/16 | 1,670 | 1,697 | 1,670 | 1,686 | 128,600 |
| 2004/12/15 | 1,645 | 1,668 | 1,640 | 1,661 | 126,300 |
| 2004/12/14 | 1,623 | 1,633 | 1,610 | 1,626 | 127,100 |
| 2004/12/13 | 1,620 | 1,629 | 1,616 | 1,618 | 112,200 |
| 2004/12/10 | 1,655 | 1,657 | 1,603 | 1,619 | 418,500 |
| 2004/12/09 | 1,704 | 1,713 | 1,670 | 1,673 | 130,600 |
| 2004/12/08 | 1,656 | 1,728 | 1,655 | 1,718 | 233,100 |
| 2004/12/07 | 1,682 | 1,697 | 1,655 | 1,655 | 171,900 |
| 2004/12/06 | 1,738 | 1,748 | 1,681 | 1,685 | 327,100 |
| 2004/12/03 | 1,760 | 1,773 | 1,735 | 1,738 | 209,200 |
| 2004/12/02 | 1,771 | 1,785 | 1,765 | 1,779 | 58,500 |
| 2004/12/01 | 1,786 | 1,791 | 1,752 | 1,752 | 86,500 |
| 2004/11/30 | 1,791 | 1,798 | 1,771 | 1,785 | 68,200 |
| 2004/11/29 | 1,776 | 1,795 | 1,776 | 1,787 | 44,700 |
| 2004/11/26 | 1,771 | 1,798 | 1,771 | 1,772 | 25,700 |
| 2004/11/25 | 1,781 | 1,791 | 1,776 | 1,777 | 86,800 |
| 2004/11/24 | 1,782 | 1,802 | 1,782 | 1,793 | 156,500 |
| 2004/11/22 | 1,798 | 1,800 | 1,777 | 1,790 | 125,200 |
| 2004/11/19 | 1,800 | 1,802 | 1,785 | 1,785 | 86,400 |
| 2004/11/18 | 1,810 | 1,810 | 1,787 | 1,787 | 47,100 |
| 2004/11/17 | 1,794 | 1,809 | 1,791 | 1,800 | 113,300 |
| 2004/11/16 | 1,801 | 1,814 | 1,777 | 1,781 | 147,200 |
| 2004/11/15 | 1,776 | 1,820 | 1,776 | 1,808 | 189,700 |
| 2004/11/12 | 1,759 | 1,778 | 1,757 | 1,775 | 45,300 |
| 2004/11/11 | 1,794 | 1,794 | 1,758 | 1,761 | 35,200 |
| 2004/11/10 | 1,786 | 1,810 | 1,780 | 1,791 | 75,100 |
| 2004/11/09 | 1,799 | 1,799 | 1,751 | 1,756 | 217,000 |
| 2004/11/08 | 1,835 | 1,835 | 1,795 | 1,798 | 205,400 |
| 2004/11/05 | 1,818 | 1,839 | 1,814 | 1,839 | 192,000 |
| 2004/11/04 | 1,796 | 1,812 | 1,788 | 1,801 | 296,300 |
| 2004/11/02 | 1,798 | 1,799 | 1,770 | 1,795 | 189,600 |
| 2004/11/01 | 1,801 | 1,805 | 1,791 | 1,797 | 113,500 |
| 2004/10/29 | 1,803 | 1,819 | 1,800 | 1,813 | 131,200 |
| 2004/10/28 | 1,791 | 1,803 | 1,791 | 1,800 | 274,400 |
| 2004/10/27 | 1,800 | 1,802 | 1,768 | 1,786 | 273,300 |
| 2004/10/26 | 1,745 | 1,812 | 1,743 | 1,801 | 497,500 |
| 2004/10/25 | 1,712 | 1,750 | 1,706 | 1,744 | 248,400 |
| 2004/10/22 | 1,690 | 1,717 | 1,690 | 1,712 | 87,100 |
| 2004/10/21 | 1,685 | 1,690 | 1,660 | 1,690 | 112,300 |
| 2004/10/20 | 1,700 | 1,700 | 1,668 | 1,690 | 37,600 |
| 2004/10/19 | 1,681 | 1,716 | 1,681 | 1,714 | 144,000 |
| 2004/10/18 | 1,698 | 1,698 | 1,650 | 1,674 | 46,600 |
| 2004/10/15 | 1,677 | 1,690 | 1,655 | 1,690 | 91,800 |
| 2004/10/14 | 1,671 | 1,699 | 1,671 | 1,683 | 34,100 |
| 2004/10/13 | 1,701 | 1,701 | 1,662 | 1,701 | 70,700 |
| 2004/10/12 | 1,727 | 1,730 | 1,698 | 1,701 | 41,700 |
| 2004/10/08 | 1,705 | 1,719 | 1,704 | 1,715 | 27,800 |
| 2004/10/07 | 1,758 | 1,758 | 1,716 | 1,723 | 63,500 |
| 2004/10/06 | 1,708 | 1,745 | 1,696 | 1,745 | 141,800 |
| 2004/10/05 | 1,710 | 1,714 | 1,690 | 1,698 | 109,000 |
| 2004/10/04 | 1,655 | 1,700 | 1,646 | 1,698 | 106,200 |
| 2004/10/01 | 1,602 | 1,680 | 1,602 | 1,654 | 112,400 |
| 2004/09/30 | 1,623 | 1,645 | 1,621 | 1,624 | 97,300 |
| 2004/09/29 | 1,616 | 1,625 | 1,590 | 1,607 | 182,500 |
| 2004/09/28 | 1,617 | 1,630 | 1,606 | 1,614 | 102,700 |
| 2004/09/27 | 1,655 | 1,655 | 1,606 | 1,635 | 128,200 |
| 2004/09/24 | 1,620 | 1,657 | 1,607 | 1,657 | 158,900 |
| 2004/09/22 | 1,676 | 1,700 | 1,650 | 1,680 | 102,500 |
| 2004/09/21 | 1,710 | 1,713 | 1,676 | 1,676 | 80,200 |
| 2004/09/17 | 1,713 | 1,718 | 1,685 | 1,713 | 58,400 |
| 2004/09/16 | 1,725 | 1,731 | 1,707 | 1,719 | 85,000 |
| 2004/09/15 | 1,733 | 1,744 | 1,728 | 1,728 | 96,300 |
| 2004/09/14 | 1,748 | 1,754 | 1,735 | 1,747 | 75,000 |
| 2004/09/13 | 1,745 | 1,757 | 1,736 | 1,751 | 71,900 |
| 2004/09/10 | 1,765 | 1,765 | 1,724 | 1,753 | 284,300 |
| 2004/09/09 | 1,730 | 1,761 | 1,729 | 1,735 | 241,700 |
| 2004/09/08 | 1,718 | 1,730 | 1,716 | 1,722 | 116,100 |
| 2004/09/07 | 1,720 | 1,731 | 1,712 | 1,712 | 106,800 |
| 2004/09/06 | 1,741 | 1,741 | 1,710 | 1,721 | 221,700 |
| 2004/09/03 | 1,723 | 1,748 | 1,714 | 1,740 | 253,300 |
| 2004/09/02 | 1,684 | 1,726 | 1,666 | 1,701 | 248,200 |
| 2004/09/01 | 1,700 | 1,700 | 1,665 | 1,683 | 382,500 |
| 2004/08/31 | 1,718 | 1,718 | 1,665 | 1,715 | 308,300 |
| 2004/08/30 | 1,741 | 1,763 | 1,720 | 1,729 | 274,900 |
| 2004/08/27 | 1,772 | 1,780 | 1,760 | 1,764 | 124,500 |
| 2004/08/26 | 1,740 | 1,788 | 1,739 | 1,786 | 331,300 |
| 2004/08/25 | 1,777 | 1,797 | 1,762 | 1,795 | 494,100 |
| 2004/08/24 | 1,794 | 1,796 | 1,774 | 1,780 | 189,000 |
| 2004/08/23 | 1,817 | 1,817 | 1,789 | 1,797 | 147,700 |
| 2004/08/20 | 1,758 | 1,788 | 1,755 | 1,788 | 100,800 |
| 2004/08/19 | 1,737 | 1,752 | 1,725 | 1,748 | 119,500 |
| 2004/08/18 | 1,760 | 1,760 | 1,723 | 1,730 | 128,900 |
| 2004/08/17 | 1,745 | 1,749 | 1,731 | 1,737 | 105,100 |
| 2004/08/16 | 1,779 | 1,779 | 1,711 | 1,730 | 160,300 |
| 2004/08/13 | 1,802 | 1,802 | 1,771 | 1,785 | 103,000 |
| 2004/08/12 | 1,800 | 1,810 | 1,787 | 1,801 | 176,200 |
| 2004/08/11 | 1,810 | 1,833 | 1,798 | 1,801 | 300,400 |
| 2004/08/10 | 1,840 | 1,840 | 1,802 | 1,805 | 393,300 |
| 2004/08/09 | 1,880 | 1,890 | 1,810 | 1,851 | 481,900 |
| 2004/08/06 | 1,750 | 1,918 | 1,750 | 1,906 | 720,800 |
| 2004/08/05 | 1,685 | 1,853 | 1,685 | 1,808 | 755,200 |
| 2004/08/04 | 1,639 | 1,665 | 1,616 | 1,665 | 180,500 |
| 2004/08/03 | 1,623 | 1,631 | 1,620 | 1,623 | 122,600 |
| 2004/08/02 | 1,610 | 1,619 | 1,600 | 1,604 | 86,400 |
| 2004/07/30 | 1,592 | 1,610 | 1,592 | 1,592 | 83,200 |
| 2004/07/29 | 1,616 | 1,617 | 1,572 | 1,585 | 85,500 |
| 2004/07/28 | 1,620 | 1,627 | 1,610 | 1,614 | 118,200 |
| 2004/07/27 | 1,655 | 1,655 | 1,600 | 1,617 | 164,500 |
| 2004/07/26 | 1,622 | 1,647 | 1,621 | 1,640 | 172,000 |
| 2004/07/23 | 1,635 | 1,650 | 1,622 | 1,629 | 229,400 |
| 2004/07/22 | 1,635 | 1,658 | 1,625 | 1,638 | 202,900 |
| 2004/07/21 | 1,617 | 1,645 | 1,616 | 1,630 | 282,900 |
| 2004/07/20 | 1,578 | 1,600 | 1,541 | 1,600 | 282,800 |
| 2004/07/16 | 1,575 | 1,580 | 1,552 | 1,573 | 138,000 |
| 2004/07/15 | 1,540 | 1,577 | 1,535 | 1,570 | 205,300 |
| 2004/07/14 | 1,595 | 1,595 | 1,515 | 1,526 | 262,200 |
| 2004/07/13 | 1,534 | 1,595 | 1,530 | 1,570 | 448,600 |
| 2004/07/12 | 1,498 | 1,523 | 1,492 | 1,518 | 207,900 |
| 2004/07/09 | 1,474 | 1,494 | 1,474 | 1,485 | 152,300 |
| 2004/07/08 | 1,452 | 1,487 | 1,452 | 1,460 | 102,900 |
| 2004/07/07 | 1,460 | 1,469 | 1,446 | 1,452 | 78,400 |
| 2004/07/06 | 1,494 | 1,500 | 1,456 | 1,456 | 196,100 |
| 2004/07/05 | 1,524 | 1,524 | 1,492 | 1,493 | 157,500 |
| 2004/07/02 | 1,513 | 1,529 | 1,513 | 1,523 | 195,700 |
| 2004/07/01 | 1,504 | 1,526 | 1,504 | 1,513 | 156,400 |
| 2004/06/30 | 1,499 | 1,509 | 1,490 | 1,500 | 173,800 |
| 2004/06/29 | 1,488 | 1,499 | 1,487 | 1,499 | 210,600 |
| 2004/06/28 | 1,489 | 1,490 | 1,480 | 1,488 | 188,200 |
| 2004/06/25 | 1,509 | 1,510 | 1,486 | 1,488 | 130,000 |
| 2004/06/24 | 1,494 | 1,519 | 1,494 | 1,509 | 80,400 |
| 2004/06/23 | 1,529 | 1,531 | 1,484 | 1,497 | 212,400 |
| 2004/06/22 | 1,584 | 1,584 | 1,522 | 1,529 | 246,500 |
| 2004/06/21 | 1,555 | 1,573 | 1,545 | 1,568 | 163,900 |
| 2004/06/18 | 1,540 | 1,551 | 1,520 | 1,542 | 154,600 |
| 2004/06/17 | 1,521 | 1,534 | 1,517 | 1,533 | 69,200 |
| 2004/06/16 | 1,502 | 1,535 | 1,502 | 1,530 | 116,300 |
| 2004/06/15 | 1,522 | 1,529 | 1,500 | 1,500 | 122,800 |
| 2004/06/14 | 1,510 | 1,536 | 1,503 | 1,521 | 70,300 |
| 2004/06/11 | 1,480 | 1,516 | 1,470 | 1,511 | 170,300 |
| 2004/06/10 | 1,480 | 1,515 | 1,480 | 1,490 | 138,800 |
| 2004/06/09 | 1,507 | 1,509 | 1,491 | 1,493 | 82,300 |
| 2004/06/08 | 1,524 | 1,524 | 1,501 | 1,506 | 128,500 |
| 2004/06/07 | 1,500 | 1,538 | 1,498 | 1,519 | 144,000 |
| 2004/06/04 | 1,550 | 1,566 | 1,475 | 1,529 | 282,000 |
| 2004/06/03 | 1,554 | 1,582 | 1,545 | 1,566 | 150,300 |
| 2004/06/02 | 1,536 | 1,553 | 1,522 | 1,550 | 97,400 |
| 2004/06/01 | 1,530 | 1,547 | 1,530 | 1,535 | 47,600 |
| 2004/05/31 | 1,540 | 1,545 | 1,516 | 1,534 | 86,200 |
| 2004/05/28 | 1,506 | 1,529 | 1,500 | 1,519 | 116,400 |
| 2004/05/27 | 1,481 | 1,510 | 1,474 | 1,502 | 113,600 |
| 2004/05/26 | 1,459 | 1,495 | 1,456 | 1,470 | 70,400 |
| 2004/05/25 | 1,495 | 1,495 | 1,452 | 1,464 | 65,400 |
| 2004/05/24 | 1,495 | 1,515 | 1,475 | 1,487 | 97,400 |
| 2004/05/21 | 1,460 | 1,472 | 1,431 | 1,453 | 67,600 |
| 2004/05/20 | 1,491 | 1,528 | 1,420 | 1,478 | 85,800 |
| 2004/05/19 | 1,439 | 1,490 | 1,427 | 1,490 | 98,400 |
| 2004/05/18 | 1,360 | 1,407 | 1,360 | 1,387 | 163,200 |
| 2004/05/17 | 1,430 | 1,440 | 1,389 | 1,396 | 198,900 |
| 2004/05/14 | 1,422 | 1,445 | 1,410 | 1,410 | 133,400 |
| 2004/05/13 | 1,447 | 1,447 | 1,408 | 1,421 | 135,100 |
| 2004/05/12 | 1,381 | 1,415 | 1,370 | 1,407 | 165,500 |
| 2004/05/11 | 1,288 | 1,423 | 1,285 | 1,381 | 272,600 |
| 2004/05/10 | 1,434 | 1,435 | 1,321 | 1,328 | 275,900 |
| 2004/05/07 | 1,440 | 1,441 | 1,414 | 1,425 | 282,800 |
| 2004/05/06 | 1,505 | 1,505 | 1,452 | 1,452 | 229,500 |
| 2004/04/30 | 1,522 | 1,525 | 1,491 | 1,505 | 222,300 |
| 2004/04/28 | 1,530 | 1,544 | 1,520 | 1,541 | 117,100 |
| 2004/04/27 | 1,543 | 1,544 | 1,510 | 1,544 | 172,500 |
| 2004/04/26 | 1,540 | 1,547 | 1,525 | 1,536 | 244,200 |
| 2004/04/23 | 1,540 | 1,547 | 1,520 | 1,547 | 247,600 |
| 2004/04/22 | 1,550 | 1,550 | 1,529 | 1,529 | 273,800 |
| 2004/04/21 | 1,490 | 1,530 | 1,471 | 1,527 | 282,600 |
| 2004/04/20 | 1,520 | 1,521 | 1,489 | 1,504 | 222,000 |
| 2004/04/19 | 1,580 | 1,580 | 1,510 | 1,536 | 221,100 |
| 2004/04/16 | 1,573 | 1,600 | 1,573 | 1,588 | 136,500 |
| 2004/04/15 | 1,620 | 1,621 | 1,532 | 1,573 | 444,000 |
| 2004/04/14 | 1,650 | 1,660 | 1,632 | 1,645 | 176,700 |
| 2004/04/13 | 1,635 | 1,673 | 1,634 | 1,652 | 179,300 |
| 2004/04/12 | 1,632 | 1,662 | 1,623 | 1,643 | 176,300 |
| 2004/04/09 | 1,605 | 1,642 | 1,605 | 1,630 | 175,800 |
| 2004/04/08 | 1,598 | 1,626 | 1,595 | 1,621 | 141,400 |
| 2004/04/07 | 1,604 | 1,635 | 1,604 | 1,628 | 130,000 |
| 2004/04/06 | 1,645 | 1,647 | 1,623 | 1,632 | 256,900 |
| 2004/04/05 | 1,649 | 1,670 | 1,629 | 1,647 | 176,500 |
| 2004/04/02 | 1,654 | 1,654 | 1,601 | 1,612 | 546,700 |
| 2004/04/01 | 1,699 | 1,699 | 1,631 | 1,653 | 220,600 |
| 2004/03/31 | 1,680 | 1,702 | 1,664 | 1,698 | 366,700 |
| 2004/03/30 | 1,619 | 1,745 | 1,602 | 1,637 | 732,100 |
| 2004/03/29 | 1,532 | 1,560 | 1,516 | 1,559 | 350,300 |
| 2004/03/26 | 1,505 | 1,550 | 1,490 | 1,532 | 381,600 |
| 2004/03/25 | 1,418 | 1,518 | 1,412 | 1,485 | 370,600 |
| 2004/03/24 | 1,378 | 1,409 | 1,366 | 1,398 | 151,100 |
| 2004/03/23 | 1,389 | 1,389 | 1,362 | 1,375 | 163,500 |
| 2004/03/22 | 1,379 | 1,390 | 1,362 | 1,388 | 95,900 |
| 2004/03/19 | 1,371 | 1,400 | 1,351 | 1,382 | 415,600 |
| 2004/03/18 | 1,420 | 1,425 | 1,394 | 1,405 | 282,900 |
| 2004/03/17 | 1,405 | 1,415 | 1,401 | 1,410 | 341,100 |
| 2004/03/16 | 1,417 | 1,419 | 1,391 | 1,404 | 655,900 |
| 2004/03/15 | 1,469 | 1,469 | 1,437 | 1,441 | 265,900 |
| 2004/03/12 | 1,475 | 1,490 | 1,465 | 1,479 | 202,400 |
| 2004/03/11 | 1,470 | 1,494 | 1,454 | 1,490 | 247,400 |
| 2004/03/10 | 1,489 | 1,490 | 1,449 | 1,460 | 265,100 |
| 2004/03/09 | 1,385 | 1,469 | 1,385 | 1,456 | 480,600 |
| 2004/03/08 | 1,360 | 1,388 | 1,355 | 1,382 | 264,800 |
| 2004/03/05 | 1,380 | 1,380 | 1,333 | 1,360 | 272,900 |
| 2004/03/04 | 1,382 | 1,394 | 1,368 | 1,370 | 297,300 |
| 2004/03/03 | 1,375 | 1,389 | 1,351 | 1,389 | 325,600 |
| 2004/03/02 | 1,320 | 1,391 | 1,314 | 1,376 | 659,800 |
| 2004/03/01 | 1,270 | 1,303 | 1,265 | 1,300 | 370,500 |
| 2004/02/27 | 1,249 | 1,280 | 1,243 | 1,265 | 172,900 |
| 2004/02/26 | 1,230 | 1,242 | 1,221 | 1,237 | 78,000 |
| 2004/02/25 | 1,231 | 1,247 | 1,230 | 1,231 | 184,500 |
| 2004/02/24 | 1,246 | 1,253 | 1,209 | 1,248 | 185,700 |
| 2004/02/23 | 1,205 | 1,255 | 1,205 | 1,246 | 204,200 |
| 2004/02/20 | 1,185 | 1,220 | 1,185 | 1,219 | 125,000 |
| 2004/02/19 | 1,192 | 1,201 | 1,185 | 1,188 | 109,500 |
| 2004/02/18 | 1,200 | 1,212 | 1,185 | 1,194 | 263,700 |
| 2004/02/17 | 1,235 | 1,235 | 1,207 | 1,218 | 116,300 |
| 2004/02/16 | 1,223 | 1,240 | 1,221 | 1,231 | 218,700 |
| 2004/02/13 | 1,190 | 1,225 | 1,189 | 1,214 | 238,600 |
| 2004/02/12 | 1,201 | 1,206 | 1,185 | 1,190 | 300,600 |
| 2004/02/10 | 1,209 | 1,210 | 1,200 | 1,200 | 253,500 |
| 2004/02/09 | 1,210 | 1,220 | 1,203 | 1,205 | 177,800 |
| 2004/02/06 | 1,220 | 1,227 | 1,200 | 1,219 | 200,500 |
| 2004/02/05 | 1,151 | 1,225 | 1,147 | 1,216 | 422,900 |
| 2004/02/04 | 1,170 | 1,190 | 1,155 | 1,156 | 500,300 |
| 2004/02/03 | 1,088 | 1,175 | 1,084 | 1,173 | 950,400 |
| 2004/02/02 | 1,046 | 1,073 | 1,038 | 1,068 | 283,400 |
| 2004/01/30 | 1,020 | 1,040 | 1,015 | 1,033 | 162,500 |
| 2004/01/29 | 1,015 | 1,021 | 1,012 | 1,016 | 175,900 |
| 2004/01/28 | 1,040 | 1,040 | 1,013 | 1,014 | 241,100 |
| 2004/01/27 | 1,041 | 1,043 | 1,032 | 1,042 | 195,200 |
| 2004/01/26 | 1,030 | 1,035 | 1,018 | 1,030 | 223,700 |
| 2004/01/23 | 1,014 | 1,023 | 1,005 | 1,014 | 248,300 |
| 2004/01/22 | 1,008 | 1,015 | 1,005 | 1,009 | 197,400 |
| 2004/01/21 | 1,010 | 1,013 | 1,005 | 1,006 | 147,300 |
| 2004/01/20 | 1,005 | 1,013 | 1,005 | 1,007 | 176,300 |
| 2004/01/19 | 1,004 | 1,014 | 1,003 | 1,004 | 266,200 |
| 2004/01/16 | 1,007 | 1,007 | 1,000 | 1,002 | 279,400 |
| 2004/01/15 | 1,013 | 1,018 | 1,007 | 1,008 | 292,200 |
| 2004/01/14 | 1,029 | 1,029 | 1,003 | 1,006 | 386,900 |
| 2004/01/13 | 1,042 | 1,047 | 1,029 | 1,030 | 203,700 |
| 2004/01/09 | 1,066 | 1,066 | 1,041 | 1,041 | 177,500 |
| 2004/01/08 | 1,071 | 1,076 | 1,063 | 1,066 | 81,000 |
| 2004/01/07 | 1,088 | 1,088 | 1,075 | 1,076 | 55,700 |
| 2004/01/06 | 1,070 | 1,087 | 1,050 | 1,074 | 121,000 |
| 2004/01/05 | 1,064 | 1,069 | 1,058 | 1,058 | 65,200 |