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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,280 | 1,286 | 1,272 | 1,272 | 174,500 |
| 2008/12/29 | 1,272 | 1,295 | 1,265 | 1,289 | 309,000 |
| 2008/12/26 | 1,230 | 1,275 | 1,230 | 1,272 | 371,200 |
| 2008/12/25 | 1,267 | 1,294 | 1,231 | 1,245 | 358,300 |
| 2008/12/24 | 1,290 | 1,301 | 1,261 | 1,287 | 521,700 |
| 2008/12/22 | 1,297 | 1,314 | 1,266 | 1,268 | 429,200 |
| 2008/12/19 | 1,324 | 1,340 | 1,296 | 1,303 | 623,800 |
| 2008/12/18 | 1,300 | 1,333 | 1,276 | 1,325 | 902,000 |
| 2008/12/17 | 1,332 | 1,351 | 1,264 | 1,289 | 891,500 |
| 2008/12/16 | 1,245 | 1,325 | 1,223 | 1,319 | 1,903,500 |
| 2008/12/15 | 1,388 | 1,390 | 1,243 | 1,261 | 3,244,400 |
| 2008/12/12 | 1,297 | 1,435 | 1,282 | 1,318 | 5,832,900 |
| 2008/12/11 | 1,177 | 1,257 | 1,144 | 1,257 | 1,868,500 |
| 2008/12/10 | 1,069 | 1,087 | 1,049 | 1,057 | 950,300 |
| 2008/12/09 | 1,045 | 1,087 | 1,031 | 1,064 | 1,608,200 |
| 2008/12/08 | 1,100 | 1,100 | 994 | 1,027 | 2,679,500 |
| 2008/12/05 | 1,105 | 1,123 | 1,070 | 1,101 | 1,862,600 |
| 2008/12/04 | 1,121 | 1,167 | 1,101 | 1,110 | 2,191,000 |
| 2008/12/03 | 1,207 | 1,218 | 1,122 | 1,141 | 2,844,000 |
| 2008/12/02 | 1,185 | 1,242 | 1,154 | 1,172 | 5,133,800 |
| 2008/12/01 | 1,120 | 1,255 | 1,065 | 1,205 | 9,767,000 |
| 2008/11/28 | 1,130 | 1,175 | 1,062 | 1,100 | 12,639,400 |
| 2008/11/27 | 1,085 | 1,085 | 1,085 | 1,085 | 423,600 |
| 2008/11/26 | 1,285 | 1,285 | 1,285 | 1,285 | 54,700 |
| 2008/11/25 | 1,485 | 1,485 | 1,485 | 1,485 | 70,500 |
| 2008/11/21 | 1,766 | 1,790 | 1,744 | 1,785 | 568,100 |
| 2008/11/20 | 1,790 | 1,819 | 1,760 | 1,791 | 658,600 |
| 2008/11/19 | 1,793 | 1,799 | 1,765 | 1,792 | 476,800 |
| 2008/11/18 | 1,763 | 1,794 | 1,758 | 1,792 | 553,900 |
| 2008/11/17 | 1,756 | 1,804 | 1,734 | 1,756 | 1,023,800 |
| 2008/11/14 | 1,838 | 1,868 | 1,741 | 1,786 | 1,417,200 |
| 2008/11/13 | 1,719 | 1,833 | 1,710 | 1,829 | 1,368,100 |
| 2008/11/12 | 1,668 | 1,747 | 1,665 | 1,742 | 1,240,800 |
| 2008/11/11 | 1,596 | 1,673 | 1,582 | 1,653 | 785,800 |
| 2008/11/10 | 1,609 | 1,637 | 1,580 | 1,602 | 763,300 |
| 2008/11/07 | 1,497 | 1,612 | 1,480 | 1,599 | 1,179,900 |
| 2008/11/06 | 1,474 | 1,500 | 1,460 | 1,498 | 404,500 |
| 2008/11/05 | 1,465 | 1,497 | 1,465 | 1,488 | 450,900 |
| 2008/11/04 | 1,496 | 1,504 | 1,430 | 1,465 | 748,200 |
| 2008/10/31 | 1,435 | 1,497 | 1,415 | 1,462 | 637,200 |
| 2008/10/30 | 1,318 | 1,484 | 1,305 | 1,458 | 1,533,300 |
| 2008/10/29 | 1,270 | 1,301 | 1,242 | 1,301 | 1,029,300 |
| 2008/10/28 | 1,290 | 1,305 | 1,208 | 1,260 | 1,126,100 |
| 2008/10/27 | 1,250 | 1,286 | 1,222 | 1,273 | 1,226,700 |
| 2008/10/24 | 1,237 | 1,271 | 1,210 | 1,237 | 1,271,700 |
| 2008/10/23 | 1,163 | 1,238 | 1,101 | 1,237 | 1,456,400 |
| 2008/10/22 | 1,238 | 1,264 | 1,156 | 1,203 | 4,489,400 |
| 2008/10/21 | 1,298 | 1,324 | 1,298 | 1,298 | 2,530,100 |
| 2008/10/20 | 1,479 | 1,507 | 1,463 | 1,498 | 612,000 |
| 2008/10/17 | 1,406 | 1,495 | 1,406 | 1,479 | 984,700 |
| 2008/10/16 | 1,359 | 1,463 | 1,348 | 1,393 | 1,074,200 |
| 2008/10/15 | 1,380 | 1,417 | 1,358 | 1,399 | 384,700 |
| 2008/10/14 | 1,320 | 1,379 | 1,303 | 1,375 | 627,100 |
| 2008/10/10 | 1,259 | 1,285 | 1,210 | 1,272 | 510,200 |
| 2008/10/09 | 1,310 | 1,339 | 1,252 | 1,270 | 738,700 |
| 2008/10/08 | 1,280 | 1,348 | 1,255 | 1,294 | 1,225,000 |
| 2008/10/07 | 1,190 | 1,295 | 1,160 | 1,280 | 656,900 |
| 2008/10/06 | 1,220 | 1,234 | 1,199 | 1,205 | 284,600 |
| 2008/10/03 | 1,180 | 1,254 | 1,177 | 1,234 | 548,100 |
| 2008/10/02 | 1,150 | 1,197 | 1,131 | 1,186 | 390,700 |
| 2008/10/01 | 1,150 | 1,158 | 1,129 | 1,135 | 120,300 |
| 2008/09/30 | 1,130 | 1,145 | 1,102 | 1,145 | 165,900 |
| 2008/09/29 | 1,138 | 1,166 | 1,138 | 1,158 | 172,200 |
| 2008/09/26 | 1,142 | 1,154 | 1,121 | 1,131 | 141,000 |
| 2008/09/25 | 1,120 | 1,141 | 1,114 | 1,131 | 75,400 |
| 2008/09/24 | 1,166 | 1,171 | 1,137 | 1,153 | 88,200 |
| 2008/09/22 | 1,179 | 1,179 | 1,144 | 1,166 | 311,100 |
| 2008/09/19 | 1,085 | 1,138 | 1,081 | 1,136 | 412,200 |
| 2008/09/18 | 1,100 | 1,130 | 1,081 | 1,120 | 340,000 |
| 2008/09/17 | 1,174 | 1,175 | 1,112 | 1,130 | 368,200 |
| 2008/09/16 | 1,093 | 1,165 | 1,091 | 1,155 | 491,300 |
| 2008/09/12 | 1,204 | 1,209 | 1,133 | 1,155 | 529,800 |
| 2008/09/11 | 1,192 | 1,215 | 1,170 | 1,207 | 620,200 |
| 2008/09/10 | 1,175 | 1,193 | 1,158 | 1,187 | 392,600 |
| 2008/09/09 | 1,195 | 1,195 | 1,168 | 1,183 | 292,100 |
| 2008/09/08 | 1,194 | 1,215 | 1,165 | 1,192 | 419,700 |
| 2008/09/05 | 1,153 | 1,198 | 1,147 | 1,191 | 364,400 |
| 2008/09/04 | 1,133 | 1,181 | 1,131 | 1,173 | 645,500 |
| 2008/09/03 | 1,098 | 1,138 | 1,095 | 1,133 | 415,800 |
| 2008/09/02 | 1,096 | 1,100 | 1,076 | 1,092 | 285,500 |
| 2008/09/01 | 1,076 | 1,102 | 1,070 | 1,097 | 332,900 |
| 2008/08/29 | 1,049 | 1,090 | 1,047 | 1,090 | 361,800 |
| 2008/08/28 | 1,035 | 1,046 | 1,029 | 1,046 | 187,900 |
| 2008/08/27 | 1,049 | 1,049 | 1,029 | 1,036 | 157,200 |
| 2008/08/26 | 1,035 | 1,066 | 1,020 | 1,058 | 632,600 |
| 2008/08/25 | 1,080 | 1,096 | 1,075 | 1,093 | 886,800 |
| 2008/08/22 | 1,084 | 1,087 | 1,070 | 1,073 | 222,600 |
| 2008/08/21 | 1,098 | 1,099 | 1,085 | 1,088 | 210,000 |
| 2008/08/20 | 1,079 | 1,099 | 1,072 | 1,097 | 315,800 |
| 2008/08/19 | 1,065 | 1,084 | 1,058 | 1,079 | 253,000 |
| 2008/08/18 | 1,049 | 1,080 | 1,047 | 1,075 | 339,500 |
| 2008/08/15 | 1,045 | 1,046 | 1,038 | 1,045 | 171,400 |
| 2008/08/14 | 1,037 | 1,045 | 1,031 | 1,037 | 181,700 |
| 2008/08/13 | 1,024 | 1,042 | 1,020 | 1,040 | 351,000 |
| 2008/08/12 | 1,028 | 1,036 | 1,017 | 1,019 | 236,000 |
| 2008/08/11 | 1,020 | 1,031 | 1,012 | 1,027 | 211,900 |
| 2008/08/08 | 991 | 1,015 | 986 | 1,005 | 201,200 |
| 2008/08/07 | 1,000 | 1,000 | 992 | 999 | 223,500 |
| 2008/08/06 | 997 | 1,010 | 992 | 1,000 | 244,600 |
| 2008/08/05 | 996 | 1,016 | 995 | 996 | 196,300 |
| 2008/08/04 | 1,010 | 1,019 | 999 | 1,000 | 330,300 |
| 2008/08/01 | 1,025 | 1,027 | 1,007 | 1,011 | 150,100 |
| 2008/07/31 | 1,038 | 1,039 | 1,025 | 1,031 | 158,000 |
| 2008/07/30 | 1,023 | 1,035 | 1,022 | 1,034 | 192,500 |
| 2008/07/29 | 1,009 | 1,017 | 1,003 | 1,015 | 179,800 |
| 2008/07/28 | 1,040 | 1,041 | 1,013 | 1,020 | 185,500 |
| 2008/07/25 | 1,040 | 1,043 | 1,029 | 1,029 | 146,900 |
| 2008/07/24 | 1,038 | 1,052 | 1,037 | 1,051 | 209,500 |
| 2008/07/23 | 1,021 | 1,039 | 1,021 | 1,036 | 160,700 |
| 2008/07/22 | 1,028 | 1,036 | 1,005 | 1,020 | 245,800 |
| 2008/07/18 | 1,020 | 1,033 | 1,019 | 1,019 | 113,700 |
| 2008/07/17 | 1,004 | 1,022 | 1,004 | 1,019 | 182,200 |
| 2008/07/16 | 1,004 | 1,016 | 993 | 1,002 | 193,600 |
| 2008/07/15 | 995 | 1,020 | 993 | 1,005 | 341,300 |
| 2008/07/14 | 955 | 993 | 955 | 989 | 320,600 |
| 2008/07/11 | 946 | 969 | 944 | 962 | 249,200 |
| 2008/07/10 | 896 | 954 | 896 | 951 | 573,500 |
| 2008/07/09 | 887 | 900 | 884 | 890 | 247,700 |
| 2008/07/08 | 881 | 885 | 874 | 877 | 144,100 |
| 2008/07/07 | 881 | 882 | 873 | 879 | 176,200 |
| 2008/07/04 | 891 | 898 | 877 | 885 | 222,500 |
| 2008/07/03 | 910 | 911 | 884 | 893 | 292,400 |
| 2008/07/02 | 931 | 931 | 913 | 915 | 149,300 |
| 2008/07/01 | 938 | 940 | 924 | 925 | 189,400 |
| 2008/06/30 | 936 | 949 | 936 | 940 | 67,600 |
| 2008/06/27 | 938 | 942 | 932 | 942 | 121,800 |
| 2008/06/26 | 958 | 958 | 941 | 944 | 244,000 |
| 2008/06/25 | 940 | 943 | 930 | 938 | 148,800 |
| 2008/06/24 | 955 | 957 | 939 | 942 | 171,200 |
| 2008/06/23 | 939 | 956 | 937 | 952 | 156,100 |
| 2008/06/20 | 956 | 957 | 946 | 949 | 270,700 |
| 2008/06/19 | 983 | 987 | 951 | 956 | 289,800 |
| 2008/06/18 | 994 | 1,000 | 983 | 983 | 201,600 |
| 2008/06/17 | 980 | 992 | 979 | 986 | 172,500 |
| 2008/06/16 | 978 | 984 | 971 | 981 | 199,300 |
| 2008/06/13 | 964 | 974 | 952 | 958 | 183,300 |
| 2008/06/12 | 978 | 980 | 961 | 969 | 172,800 |
| 2008/06/11 | 981 | 984 | 969 | 978 | 113,600 |
| 2008/06/10 | 985 | 1,000 | 965 | 971 | 235,500 |
| 2008/06/09 | 966 | 975 | 958 | 958 | 191,000 |
| 2008/06/06 | 999 | 1,007 | 980 | 980 | 207,800 |
| 2008/06/05 | 970 | 991 | 970 | 989 | 174,700 |
| 2008/06/04 | 957 | 974 | 954 | 972 | 189,000 |
| 2008/06/03 | 955 | 962 | 947 | 949 | 187,100 |
| 2008/06/02 | 953 | 962 | 941 | 957 | 168,700 |
| 2008/05/30 | 934 | 950 | 925 | 949 | 289,800 |
| 2008/05/29 | 913 | 930 | 913 | 927 | 232,800 |
| 2008/05/28 | 917 | 919 | 903 | 910 | 190,000 |
| 2008/05/27 | 913 | 923 | 902 | 907 | 314,000 |
| 2008/05/26 | 938 | 938 | 915 | 921 | 161,100 |
| 2008/05/23 | 946 | 949 | 930 | 940 | 159,800 |
| 2008/05/22 | 940 | 949 | 923 | 946 | 233,400 |
| 2008/05/21 | 968 | 970 | 943 | 945 | 277,300 |
| 2008/05/20 | 962 | 971 | 959 | 963 | 213,100 |
| 2008/05/19 | 969 | 969 | 950 | 953 | 276,000 |
| 2008/05/16 | 978 | 978 | 960 | 963 | 171,800 |
| 2008/05/15 | 970 | 974 | 958 | 965 | 215,300 |
| 2008/05/14 | 933 | 952 | 930 | 952 | 267,700 |
| 2008/05/13 | 929 | 934 | 921 | 926 | 202,400 |
| 2008/05/12 | 917 | 933 | 916 | 927 | 200,000 |
| 2008/05/09 | 935 | 943 | 912 | 916 | 310,300 |
| 2008/05/08 | 935 | 940 | 924 | 930 | 224,800 |
| 2008/05/07 | 916 | 938 | 916 | 929 | 412,800 |
| 2008/05/02 | 895 | 906 | 895 | 906 | 209,000 |
| 2008/05/01 | 918 | 920 | 888 | 890 | 277,500 |
| 2008/04/30 | 894 | 922 | 893 | 911 | 289,300 |
| 2008/04/28 | 897 | 902 | 882 | 893 | 366,200 |
| 2008/04/25 | 877 | 894 | 877 | 894 | 256,700 |
| 2008/04/24 | 875 | 879 | 866 | 871 | 179,700 |
| 2008/04/23 | 877 | 888 | 871 | 873 | 236,700 |
| 2008/04/22 | 890 | 890 | 876 | 880 | 232,000 |
| 2008/04/21 | 891 | 891 | 873 | 883 | 269,300 |
| 2008/04/18 | 854 | 872 | 853 | 871 | 295,100 |
| 2008/04/17 | 860 | 865 | 851 | 854 | 243,400 |
| 2008/04/16 | 854 | 855 | 845 | 854 | 282,800 |
| 2008/04/15 | 864 | 864 | 843 | 857 | 460,000 |
| 2008/04/14 | 851 | 869 | 844 | 854 | 474,100 |
| 2008/04/11 | 830 | 884 | 828 | 876 | 681,100 |
| 2008/04/10 | 865 | 871 | 823 | 830 | 1,087,400 |
| 2008/04/09 | 900 | 903 | 860 | 864 | 1,274,400 |
| 2008/04/08 | 966 | 968 | 955 | 960 | 217,200 |
| 2008/04/07 | 960 | 964 | 952 | 956 | 198,500 |
| 2008/04/04 | 977 | 981 | 965 | 968 | 191,800 |
| 2008/04/03 | 984 | 984 | 973 | 977 | 220,800 |
| 2008/04/02 | 981 | 990 | 970 | 974 | 225,500 |
| 2008/04/01 | 960 | 973 | 953 | 972 | 201,700 |
| 2008/03/31 | 953 | 962 | 946 | 958 | 227,200 |
| 2008/03/28 | 935 | 969 | 929 | 952 | 178,700 |
| 2008/03/27 | 938 | 962 | 927 | 937 | 214,200 |
| 2008/03/26 | 930 | 943 | 913 | 938 | 237,000 |
| 2008/03/25 | 948 | 949 | 926 | 934 | 266,800 |
| 2008/03/24 | 903 | 926 | 903 | 924 | 271,800 |
| 2008/03/21 | 883 | 902 | 883 | 901 | 279,100 |
| 2008/03/19 | 902 | 905 | 860 | 881 | 386,800 |
| 2008/03/18 | 835 | 919 | 830 | 899 | 566,700 |
| 2008/03/17 | 834 | 840 | 801 | 837 | 403,600 |
| 2008/03/14 | 867 | 870 | 835 | 842 | 349,300 |
| 2008/03/13 | 890 | 910 | 862 | 872 | 415,200 |
| 2008/03/12 | 933 | 938 | 893 | 897 | 298,400 |
| 2008/03/11 | 881 | 925 | 881 | 913 | 331,700 |
| 2008/03/10 | 947 | 950 | 880 | 888 | 581,300 |
| 2008/03/07 | 965 | 969 | 952 | 957 | 317,500 |
| 2008/03/06 | 987 | 992 | 963 | 983 | 298,800 |
| 2008/03/05 | 970 | 991 | 961 | 991 | 369,000 |
| 2008/03/04 | 986 | 992 | 970 | 973 | 437,700 |
| 2008/03/03 | 1,001 | 1,005 | 972 | 983 | 476,600 |
| 2008/02/29 | 1,033 | 1,033 | 1,010 | 1,014 | 251,900 |
| 2008/02/28 | 1,030 | 1,041 | 1,020 | 1,033 | 226,700 |
| 2008/02/27 | 1,025 | 1,038 | 1,024 | 1,031 | 271,800 |
| 2008/02/26 | 1,040 | 1,042 | 1,020 | 1,022 | 342,700 |
| 2008/02/25 | 1,042 | 1,043 | 1,026 | 1,028 | 488,300 |
| 2008/02/22 | 1,050 | 1,050 | 1,034 | 1,043 | 194,700 |
| 2008/02/21 | 1,037 | 1,063 | 1,032 | 1,056 | 444,700 |
| 2008/02/20 | 1,067 | 1,070 | 1,034 | 1,036 | 314,000 |
| 2008/02/19 | 1,055 | 1,059 | 1,032 | 1,057 | 345,600 |
| 2008/02/18 | 1,060 | 1,063 | 1,035 | 1,041 | 458,300 |
| 2008/02/15 | 1,038 | 1,055 | 1,017 | 1,051 | 542,500 |
| 2008/02/14 | 1,030 | 1,040 | 1,015 | 1,032 | 342,900 |
| 2008/02/13 | 1,020 | 1,030 | 1,012 | 1,017 | 376,000 |
| 2008/02/12 | 1,030 | 1,031 | 1,004 | 1,008 | 554,900 |
| 2008/02/08 | 1,010 | 1,048 | 1,010 | 1,036 | 635,400 |
| 2008/02/07 | 1,051 | 1,055 | 1,011 | 1,019 | 941,900 |
| 2008/02/06 | 1,095 | 1,095 | 1,041 | 1,045 | 798,000 |
| 2008/02/05 | 1,111 | 1,111 | 1,092 | 1,100 | 604,200 |
| 2008/02/04 | 1,120 | 1,123 | 1,100 | 1,111 | 463,400 |
| 2008/02/01 | 1,123 | 1,123 | 1,090 | 1,108 | 250,100 |
| 2008/01/31 | 1,080 | 1,110 | 1,051 | 1,103 | 695,300 |
| 2008/01/30 | 1,101 | 1,113 | 1,071 | 1,089 | 1,133,300 |
| 2008/01/29 | 1,128 | 1,133 | 1,100 | 1,113 | 723,900 |
| 2008/01/28 | 1,157 | 1,160 | 1,116 | 1,123 | 490,300 |
| 2008/01/25 | 1,169 | 1,175 | 1,126 | 1,140 | 650,200 |
| 2008/01/24 | 1,120 | 1,154 | 1,117 | 1,149 | 459,500 |
| 2008/01/23 | 1,121 | 1,146 | 1,100 | 1,103 | 619,100 |
| 2008/01/22 | 1,150 | 1,151 | 1,101 | 1,103 | 547,900 |
| 2008/01/21 | 1,218 | 1,218 | 1,182 | 1,183 | 733,900 |
| 2008/01/18 | 1,112 | 1,242 | 1,102 | 1,230 | 1,001,500 |
| 2008/01/17 | 1,137 | 1,137 | 1,089 | 1,112 | 966,200 |
| 2008/01/16 | 1,164 | 1,186 | 1,091 | 1,147 | 943,100 |
| 2008/01/15 | 1,245 | 1,245 | 1,108 | 1,150 | 1,467,500 |
| 2008/01/11 | 1,322 | 1,322 | 1,265 | 1,285 | 801,100 |
| 2008/01/10 | 1,405 | 1,409 | 1,308 | 1,321 | 1,395,600 |
| 2008/01/09 | 1,432 | 1,441 | 1,405 | 1,423 | 977,200 |
| 2008/01/08 | 1,562 | 1,565 | 1,500 | 1,502 | 337,200 |
| 2008/01/07 | 1,602 | 1,606 | 1,570 | 1,573 | 163,700 |
| 2008/01/04 | 1,650 | 1,656 | 1,602 | 1,611 | 150,500 |