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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,688 | 1,688 | 1,656 | 1,661 | 68,300 |
| 2007/12/27 | 1,705 | 1,711 | 1,687 | 1,695 | 92,100 |
| 2007/12/26 | 1,696 | 1,719 | 1,683 | 1,719 | 124,200 |
| 2007/12/25 | 1,724 | 1,724 | 1,670 | 1,685 | 177,700 |
| 2007/12/21 | 1,655 | 1,670 | 1,641 | 1,664 | 154,300 |
| 2007/12/20 | 1,661 | 1,670 | 1,650 | 1,656 | 234,600 |
| 2007/12/19 | 1,684 | 1,708 | 1,663 | 1,665 | 332,500 |
| 2007/12/18 | 1,693 | 1,721 | 1,682 | 1,714 | 279,100 |
| 2007/12/17 | 1,736 | 1,739 | 1,687 | 1,690 | 323,100 |
| 2007/12/14 | 1,699 | 1,720 | 1,699 | 1,706 | 227,100 |
| 2007/12/13 | 1,727 | 1,727 | 1,701 | 1,702 | 168,200 |
| 2007/12/12 | 1,690 | 1,726 | 1,689 | 1,724 | 318,700 |
| 2007/12/11 | 1,718 | 1,732 | 1,687 | 1,689 | 372,900 |
| 2007/12/10 | 1,748 | 1,760 | 1,738 | 1,742 | 191,300 |
| 2007/12/07 | 1,737 | 1,759 | 1,721 | 1,749 | 297,800 |
| 2007/12/06 | 1,784 | 1,784 | 1,733 | 1,754 | 175,500 |
| 2007/12/05 | 1,703 | 1,769 | 1,702 | 1,754 | 173,000 |
| 2007/12/04 | 1,780 | 1,790 | 1,734 | 1,735 | 209,800 |
| 2007/12/03 | 1,800 | 1,819 | 1,786 | 1,799 | 158,600 |
| 2007/11/30 | 1,761 | 1,800 | 1,754 | 1,770 | 195,000 |
| 2007/11/29 | 1,802 | 1,824 | 1,758 | 1,768 | 191,500 |
| 2007/11/28 | 1,821 | 1,855 | 1,765 | 1,779 | 479,500 |
| 2007/11/27 | 1,715 | 1,715 | 1,682 | 1,702 | 187,000 |
| 2007/11/26 | 1,719 | 1,730 | 1,705 | 1,721 | 189,800 |
| 2007/11/22 | 1,660 | 1,702 | 1,660 | 1,692 | 269,400 |
| 2007/11/21 | 1,711 | 1,720 | 1,673 | 1,677 | 339,900 |
| 2007/11/20 | 1,750 | 1,757 | 1,686 | 1,709 | 529,100 |
| 2007/11/19 | 1,800 | 1,806 | 1,769 | 1,780 | 176,100 |
| 2007/11/16 | 1,840 | 1,840 | 1,803 | 1,814 | 188,600 |
| 2007/11/15 | 1,892 | 1,893 | 1,856 | 1,871 | 196,100 |
| 2007/11/14 | 1,847 | 1,880 | 1,821 | 1,862 | 241,700 |
| 2007/11/13 | 1,825 | 1,858 | 1,825 | 1,844 | 198,200 |
| 2007/11/12 | 1,870 | 1,882 | 1,846 | 1,867 | 180,700 |
| 2007/11/09 | 1,910 | 1,934 | 1,894 | 1,899 | 206,000 |
| 2007/11/08 | 1,975 | 1,980 | 1,920 | 1,929 | 277,500 |
| 2007/11/07 | 2,040 | 2,040 | 1,980 | 1,985 | 226,700 |
| 2007/11/06 | 1,988 | 2,045 | 1,988 | 2,000 | 166,500 |
| 2007/11/05 | 2,045 | 2,050 | 1,991 | 2,005 | 127,100 |
| 2007/11/02 | 2,010 | 2,050 | 2,000 | 2,040 | 159,700 |
| 2007/11/01 | 2,025 | 2,080 | 2,015 | 2,070 | 353,600 |
| 2007/10/31 | 1,950 | 2,015 | 1,950 | 2,015 | 309,600 |
| 2007/10/30 | 1,949 | 1,989 | 1,930 | 1,978 | 354,700 |
| 2007/10/29 | 1,958 | 1,970 | 1,930 | 1,932 | 268,200 |
| 2007/10/26 | 1,940 | 1,973 | 1,925 | 1,970 | 277,500 |
| 2007/10/25 | 1,924 | 1,941 | 1,922 | 1,939 | 203,200 |
| 2007/10/24 | 1,895 | 1,964 | 1,890 | 1,942 | 264,100 |
| 2007/10/23 | 1,900 | 1,906 | 1,881 | 1,888 | 322,200 |
| 2007/10/22 | 1,879 | 1,920 | 1,871 | 1,912 | 174,100 |
| 2007/10/19 | 1,949 | 1,955 | 1,930 | 1,941 | 146,900 |
| 2007/10/18 | 1,935 | 1,969 | 1,935 | 1,958 | 226,100 |
| 2007/10/17 | 1,933 | 1,960 | 1,933 | 1,938 | 240,700 |
| 2007/10/16 | 1,975 | 1,985 | 1,945 | 1,963 | 299,100 |
| 2007/10/15 | 1,926 | 1,986 | 1,921 | 1,985 | 585,700 |
| 2007/10/12 | 1,823 | 1,906 | 1,816 | 1,901 | 541,900 |
| 2007/10/11 | 1,792 | 1,837 | 1,787 | 1,825 | 458,000 |
| 2007/10/10 | 1,786 | 1,824 | 1,765 | 1,770 | 1,053,300 |
| 2007/10/09 | 1,700 | 1,714 | 1,682 | 1,686 | 398,000 |
| 2007/10/05 | 1,720 | 1,727 | 1,703 | 1,704 | 259,600 |
| 2007/10/04 | 1,770 | 1,777 | 1,712 | 1,716 | 439,400 |
| 2007/10/03 | 1,789 | 1,812 | 1,780 | 1,807 | 254,900 |
| 2007/10/02 | 1,797 | 1,797 | 1,773 | 1,784 | 119,600 |
| 2007/10/01 | 1,780 | 1,802 | 1,737 | 1,797 | 326,900 |
| 2007/09/28 | 1,731 | 1,760 | 1,716 | 1,736 | 178,000 |
| 2007/09/27 | 1,748 | 1,748 | 1,725 | 1,735 | 137,700 |
| 2007/09/26 | 1,689 | 1,709 | 1,676 | 1,709 | 209,900 |
| 2007/09/25 | 1,690 | 1,691 | 1,644 | 1,659 | 271,700 |
| 2007/09/21 | 1,722 | 1,738 | 1,695 | 1,705 | 161,200 |
| 2007/09/20 | 1,780 | 1,783 | 1,730 | 1,744 | 163,800 |
| 2007/09/19 | 1,763 | 1,783 | 1,753 | 1,764 | 199,500 |
| 2007/09/18 | 1,760 | 1,765 | 1,747 | 1,753 | 268,600 |
| 2007/09/14 | 1,746 | 1,765 | 1,723 | 1,730 | 323,900 |
| 2007/09/13 | 1,779 | 1,786 | 1,753 | 1,768 | 120,500 |
| 2007/09/12 | 1,750 | 1,780 | 1,740 | 1,760 | 267,000 |
| 2007/09/11 | 1,721 | 1,746 | 1,716 | 1,735 | 134,900 |
| 2007/09/10 | 1,726 | 1,751 | 1,709 | 1,740 | 187,100 |
| 2007/09/07 | 1,724 | 1,765 | 1,718 | 1,753 | 320,900 |
| 2007/09/06 | 1,675 | 1,729 | 1,660 | 1,725 | 253,400 |
| 2007/09/05 | 1,720 | 1,720 | 1,697 | 1,703 | 187,600 |
| 2007/09/04 | 1,708 | 1,725 | 1,707 | 1,720 | 174,900 |
| 2007/09/03 | 1,670 | 1,715 | 1,658 | 1,710 | 356,800 |
| 2007/08/31 | 1,627 | 1,667 | 1,609 | 1,663 | 400,200 |
| 2007/08/30 | 1,613 | 1,630 | 1,603 | 1,613 | 125,200 |
| 2007/08/29 | 1,601 | 1,617 | 1,580 | 1,609 | 257,200 |
| 2007/08/28 | 1,620 | 1,627 | 1,597 | 1,616 | 390,700 |
| 2007/08/27 | 1,674 | 1,686 | 1,662 | 1,663 | 455,600 |
| 2007/08/24 | 1,641 | 1,664 | 1,635 | 1,660 | 254,800 |
| 2007/08/23 | 1,640 | 1,644 | 1,633 | 1,639 | 199,300 |
| 2007/08/22 | 1,647 | 1,647 | 1,625 | 1,628 | 247,500 |
| 2007/08/21 | 1,651 | 1,658 | 1,638 | 1,646 | 232,300 |
| 2007/08/20 | 1,670 | 1,685 | 1,629 | 1,648 | 235,100 |
| 2007/08/17 | 1,670 | 1,670 | 1,625 | 1,626 | 410,300 |
| 2007/08/16 | 1,660 | 1,664 | 1,630 | 1,659 | 226,800 |
| 2007/08/15 | 1,690 | 1,719 | 1,666 | 1,683 | 223,300 |
| 2007/08/14 | 1,757 | 1,770 | 1,724 | 1,735 | 225,800 |
| 2007/08/13 | 1,720 | 1,766 | 1,706 | 1,740 | 473,900 |
| 2007/08/10 | 1,640 | 1,662 | 1,581 | 1,640 | 832,900 |
| 2007/08/09 | 1,700 | 1,759 | 1,630 | 1,659 | 944,400 |
| 2007/08/08 | 1,741 | 1,754 | 1,715 | 1,726 | 247,800 |
| 2007/08/07 | 1,799 | 1,800 | 1,750 | 1,751 | 242,100 |
| 2007/08/06 | 1,767 | 1,806 | 1,766 | 1,791 | 168,500 |
| 2007/08/03 | 1,786 | 1,799 | 1,762 | 1,767 | 278,900 |
| 2007/08/02 | 1,814 | 1,820 | 1,766 | 1,782 | 407,000 |
| 2007/08/01 | 1,856 | 1,859 | 1,816 | 1,818 | 247,500 |
| 2007/07/31 | 1,850 | 1,866 | 1,840 | 1,866 | 194,200 |
| 2007/07/30 | 1,828 | 1,836 | 1,812 | 1,833 | 142,800 |
| 2007/07/27 | 1,818 | 1,839 | 1,810 | 1,836 | 222,200 |
| 2007/07/26 | 1,854 | 1,870 | 1,828 | 1,829 | 186,800 |
| 2007/07/25 | 1,839 | 1,852 | 1,821 | 1,850 | 176,100 |
| 2007/07/24 | 1,811 | 1,858 | 1,799 | 1,848 | 378,100 |
| 2007/07/23 | 1,818 | 1,830 | 1,814 | 1,816 | 232,100 |
| 2007/07/20 | 1,850 | 1,859 | 1,831 | 1,836 | 210,600 |
| 2007/07/19 | 1,830 | 1,840 | 1,827 | 1,836 | 217,000 |
| 2007/07/18 | 1,816 | 1,819 | 1,802 | 1,805 | 347,000 |
| 2007/07/17 | 1,827 | 1,829 | 1,801 | 1,807 | 364,700 |
| 2007/07/13 | 1,825 | 1,848 | 1,801 | 1,810 | 408,500 |
| 2007/07/12 | 1,843 | 1,870 | 1,799 | 1,813 | 324,300 |
| 2007/07/11 | 1,856 | 1,866 | 1,838 | 1,853 | 330,000 |
| 2007/07/10 | 1,895 | 1,897 | 1,876 | 1,886 | 155,900 |
| 2007/07/09 | 1,865 | 1,905 | 1,864 | 1,899 | 358,500 |
| 2007/07/06 | 1,851 | 1,882 | 1,850 | 1,863 | 359,500 |
| 2007/07/05 | 1,840 | 1,865 | 1,826 | 1,862 | 394,900 |
| 2007/07/04 | 1,781 | 1,850 | 1,751 | 1,845 | 686,900 |
| 2007/07/03 | 1,710 | 1,794 | 1,709 | 1,778 | 511,900 |
| 2007/07/02 | 1,714 | 1,716 | 1,707 | 1,707 | 103,000 |
| 2007/06/29 | 1,684 | 1,717 | 1,684 | 1,708 | 224,600 |
| 2007/06/28 | 1,670 | 1,681 | 1,661 | 1,681 | 98,700 |
| 2007/06/27 | 1,656 | 1,658 | 1,644 | 1,652 | 83,600 |
| 2007/06/26 | 1,671 | 1,671 | 1,645 | 1,654 | 89,900 |
| 2007/06/25 | 1,675 | 1,691 | 1,659 | 1,659 | 95,200 |
| 2007/06/22 | 1,697 | 1,700 | 1,674 | 1,682 | 120,600 |
| 2007/06/21 | 1,689 | 1,693 | 1,675 | 1,679 | 129,900 |
| 2007/06/20 | 1,690 | 1,708 | 1,689 | 1,708 | 122,900 |
| 2007/06/19 | 1,679 | 1,694 | 1,673 | 1,693 | 126,000 |
| 2007/06/18 | 1,670 | 1,677 | 1,662 | 1,674 | 101,700 |
| 2007/06/15 | 1,656 | 1,670 | 1,655 | 1,668 | 109,900 |
| 2007/06/14 | 1,650 | 1,660 | 1,650 | 1,655 | 73,500 |
| 2007/06/13 | 1,653 | 1,656 | 1,645 | 1,648 | 118,700 |
| 2007/06/12 | 1,673 | 1,673 | 1,653 | 1,656 | 98,300 |
| 2007/06/11 | 1,657 | 1,674 | 1,650 | 1,673 | 169,300 |
| 2007/06/08 | 1,650 | 1,654 | 1,618 | 1,635 | 227,400 |
| 2007/06/07 | 1,651 | 1,665 | 1,651 | 1,663 | 59,900 |
| 2007/06/06 | 1,680 | 1,680 | 1,652 | 1,660 | 108,800 |
| 2007/06/05 | 1,676 | 1,679 | 1,661 | 1,669 | 101,100 |
| 2007/06/04 | 1,674 | 1,674 | 1,657 | 1,665 | 165,600 |
| 2007/06/01 | 1,654 | 1,673 | 1,653 | 1,656 | 142,700 |
| 2007/05/31 | 1,643 | 1,655 | 1,639 | 1,647 | 78,600 |
| 2007/05/30 | 1,629 | 1,654 | 1,626 | 1,632 | 115,600 |
| 2007/05/29 | 1,620 | 1,634 | 1,611 | 1,624 | 114,200 |
| 2007/05/28 | 1,616 | 1,626 | 1,611 | 1,619 | 57,200 |
| 2007/05/25 | 1,633 | 1,640 | 1,607 | 1,615 | 148,400 |
| 2007/05/24 | 1,641 | 1,649 | 1,633 | 1,645 | 63,000 |
| 2007/05/23 | 1,648 | 1,655 | 1,642 | 1,645 | 140,400 |
| 2007/05/22 | 1,625 | 1,654 | 1,607 | 1,647 | 227,700 |
| 2007/05/21 | 1,635 | 1,654 | 1,626 | 1,635 | 122,900 |
| 2007/05/18 | 1,635 | 1,659 | 1,620 | 1,625 | 162,000 |
| 2007/05/17 | 1,660 | 1,664 | 1,632 | 1,640 | 187,900 |
| 2007/05/16 | 1,688 | 1,694 | 1,654 | 1,671 | 125,600 |
| 2007/05/15 | 1,695 | 1,701 | 1,683 | 1,687 | 145,600 |
| 2007/05/14 | 1,705 | 1,705 | 1,675 | 1,679 | 219,300 |
| 2007/05/11 | 1,715 | 1,727 | 1,696 | 1,708 | 188,000 |
| 2007/05/10 | 1,720 | 1,733 | 1,715 | 1,723 | 133,600 |
| 2007/05/09 | 1,739 | 1,745 | 1,700 | 1,731 | 138,700 |
| 2007/05/08 | 1,729 | 1,765 | 1,729 | 1,743 | 158,900 |
| 2007/05/07 | 1,705 | 1,743 | 1,700 | 1,742 | 258,800 |
| 2007/05/02 | 1,687 | 1,716 | 1,675 | 1,711 | 191,300 |
| 2007/05/01 | 1,742 | 1,742 | 1,697 | 1,701 | 191,400 |
| 2007/04/27 | 1,709 | 1,748 | 1,706 | 1,745 | 403,700 |
| 2007/04/26 | 1,690 | 1,724 | 1,681 | 1,706 | 389,400 |
| 2007/04/25 | 1,673 | 1,684 | 1,666 | 1,677 | 183,600 |
| 2007/04/24 | 1,681 | 1,683 | 1,671 | 1,676 | 220,000 |
| 2007/04/23 | 1,647 | 1,684 | 1,646 | 1,684 | 452,000 |
| 2007/04/20 | 1,640 | 1,651 | 1,640 | 1,647 | 290,300 |
| 2007/04/19 | 1,641 | 1,653 | 1,631 | 1,638 | 334,500 |
| 2007/04/18 | 1,638 | 1,658 | 1,634 | 1,641 | 428,300 |
| 2007/04/17 | 1,617 | 1,640 | 1,605 | 1,624 | 358,600 |
| 2007/04/16 | 1,638 | 1,653 | 1,615 | 1,619 | 320,600 |
| 2007/04/13 | 1,622 | 1,657 | 1,622 | 1,632 | 496,600 |
| 2007/04/12 | 1,600 | 1,626 | 1,598 | 1,621 | 632,600 |
| 2007/04/11 | 1,550 | 1,608 | 1,540 | 1,599 | 1,171,600 |
| 2007/04/10 | 1,493 | 1,552 | 1,484 | 1,534 | 596,900 |
| 2007/04/09 | 1,475 | 1,493 | 1,464 | 1,493 | 202,000 |
| 2007/04/06 | 1,465 | 1,465 | 1,454 | 1,457 | 130,800 |
| 2007/04/05 | 1,460 | 1,464 | 1,452 | 1,458 | 123,200 |
| 2007/04/04 | 1,441 | 1,468 | 1,438 | 1,467 | 218,800 |
| 2007/04/03 | 1,438 | 1,449 | 1,420 | 1,420 | 212,500 |
| 2007/04/02 | 1,473 | 1,475 | 1,432 | 1,436 | 202,600 |
| 2007/03/30 | 1,449 | 1,460 | 1,437 | 1,455 | 131,100 |
| 2007/03/29 | 1,450 | 1,453 | 1,425 | 1,432 | 193,600 |
| 2007/03/28 | 1,444 | 1,462 | 1,443 | 1,448 | 170,000 |
| 2007/03/27 | 1,459 | 1,459 | 1,440 | 1,443 | 188,600 |
| 2007/03/26 | 1,460 | 1,460 | 1,450 | 1,455 | 221,000 |
| 2007/03/23 | 1,475 | 1,475 | 1,453 | 1,462 | 153,900 |
| 2007/03/22 | 1,470 | 1,486 | 1,463 | 1,470 | 107,000 |
| 2007/03/20 | 1,443 | 1,460 | 1,443 | 1,449 | 179,200 |
| 2007/03/19 | 1,455 | 1,458 | 1,439 | 1,441 | 110,900 |
| 2007/03/16 | 1,485 | 1,492 | 1,455 | 1,457 | 171,900 |
| 2007/03/15 | 1,469 | 1,490 | 1,469 | 1,477 | 197,400 |
| 2007/03/14 | 1,501 | 1,502 | 1,467 | 1,468 | 172,800 |
| 2007/03/13 | 1,525 | 1,530 | 1,507 | 1,508 | 115,600 |
| 2007/03/12 | 1,520 | 1,534 | 1,519 | 1,522 | 161,100 |
| 2007/03/09 | 1,513 | 1,518 | 1,504 | 1,504 | 226,300 |
| 2007/03/08 | 1,500 | 1,515 | 1,495 | 1,513 | 125,000 |
| 2007/03/07 | 1,508 | 1,520 | 1,498 | 1,500 | 215,300 |
| 2007/03/06 | 1,465 | 1,490 | 1,460 | 1,488 | 169,100 |
| 2007/03/05 | 1,511 | 1,512 | 1,470 | 1,471 | 162,400 |
| 2007/03/02 | 1,510 | 1,521 | 1,506 | 1,514 | 142,200 |
| 2007/03/01 | 1,542 | 1,544 | 1,504 | 1,506 | 228,800 |
| 2007/02/28 | 1,511 | 1,544 | 1,510 | 1,544 | 176,700 |
| 2007/02/27 | 1,569 | 1,575 | 1,563 | 1,565 | 168,000 |
| 2007/02/26 | 1,582 | 1,586 | 1,566 | 1,572 | 158,400 |
| 2007/02/23 | 1,597 | 1,597 | 1,574 | 1,588 | 203,000 |
| 2007/02/22 | 1,593 | 1,602 | 1,592 | 1,600 | 132,400 |
| 2007/02/21 | 1,600 | 1,600 | 1,588 | 1,591 | 110,800 |
| 2007/02/20 | 1,600 | 1,605 | 1,595 | 1,601 | 79,500 |
| 2007/02/19 | 1,611 | 1,615 | 1,601 | 1,602 | 128,900 |
| 2007/02/16 | 1,599 | 1,616 | 1,599 | 1,610 | 172,000 |
| 2007/02/15 | 1,568 | 1,599 | 1,561 | 1,594 | 221,700 |
| 2007/02/14 | 1,587 | 1,588 | 1,575 | 1,576 | 113,200 |
| 2007/02/13 | 1,600 | 1,604 | 1,583 | 1,588 | 183,800 |
| 2007/02/09 | 1,590 | 1,605 | 1,587 | 1,604 | 200,300 |
| 2007/02/08 | 1,596 | 1,610 | 1,594 | 1,595 | 69,300 |
| 2007/02/07 | 1,631 | 1,631 | 1,593 | 1,595 | 115,400 |
| 2007/02/06 | 1,630 | 1,644 | 1,628 | 1,631 | 127,700 |
| 2007/02/05 | 1,647 | 1,655 | 1,630 | 1,632 | 155,100 |
| 2007/02/02 | 1,660 | 1,662 | 1,654 | 1,658 | 272,900 |
| 2007/02/01 | 1,660 | 1,669 | 1,648 | 1,660 | 247,100 |
| 2007/01/31 | 1,677 | 1,677 | 1,644 | 1,659 | 218,800 |
| 2007/01/30 | 1,679 | 1,682 | 1,660 | 1,667 | 232,800 |
| 2007/01/29 | 1,652 | 1,676 | 1,645 | 1,664 | 255,900 |
| 2007/01/26 | 1,660 | 1,677 | 1,652 | 1,667 | 357,200 |
| 2007/01/25 | 1,666 | 1,674 | 1,653 | 1,657 | 314,500 |
| 2007/01/24 | 1,674 | 1,685 | 1,668 | 1,675 | 180,900 |
| 2007/01/23 | 1,628 | 1,693 | 1,622 | 1,691 | 492,800 |
| 2007/01/22 | 1,654 | 1,660 | 1,627 | 1,635 | 272,800 |
| 2007/01/19 | 1,663 | 1,673 | 1,655 | 1,664 | 451,900 |
| 2007/01/18 | 1,679 | 1,695 | 1,645 | 1,656 | 358,000 |
| 2007/01/17 | 1,654 | 1,679 | 1,643 | 1,675 | 280,300 |
| 2007/01/16 | 1,627 | 1,650 | 1,612 | 1,641 | 384,000 |
| 2007/01/15 | 1,597 | 1,639 | 1,596 | 1,627 | 458,700 |
| 2007/01/12 | 1,590 | 1,600 | 1,588 | 1,599 | 404,300 |
| 2007/01/11 | 1,562 | 1,588 | 1,560 | 1,585 | 462,800 |
| 2007/01/10 | 1,541 | 1,563 | 1,540 | 1,557 | 497,400 |
| 2007/01/09 | 1,521 | 1,525 | 1,503 | 1,511 | 278,700 |
| 2007/01/05 | 1,525 | 1,527 | 1,517 | 1,521 | 98,100 |
| 2007/01/04 | 1,530 | 1,530 | 1,521 | 1,524 | 50,000 |