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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,545 | 1,545 | 1,521 | 1,524 | 128,800 |
| 2009/12/29 | 1,537 | 1,538 | 1,523 | 1,529 | 145,100 |
| 2009/12/28 | 1,529 | 1,545 | 1,529 | 1,538 | 108,700 |
| 2009/12/25 | 1,555 | 1,560 | 1,521 | 1,526 | 222,100 |
| 2009/12/24 | 1,576 | 1,578 | 1,554 | 1,563 | 119,600 |
| 2009/12/22 | 1,608 | 1,608 | 1,555 | 1,569 | 251,200 |
| 2009/12/21 | 1,555 | 1,591 | 1,545 | 1,578 | 329,000 |
| 2009/12/18 | 1,530 | 1,540 | 1,522 | 1,533 | 107,800 |
| 2009/12/17 | 1,529 | 1,549 | 1,517 | 1,536 | 144,900 |
| 2009/12/16 | 1,550 | 1,560 | 1,501 | 1,531 | 379,900 |
| 2009/12/15 | 1,499 | 1,568 | 1,494 | 1,566 | 681,200 |
| 2009/12/14 | 1,451 | 1,484 | 1,444 | 1,482 | 247,800 |
| 2009/12/11 | 1,450 | 1,450 | 1,428 | 1,434 | 203,200 |
| 2009/12/10 | 1,429 | 1,461 | 1,427 | 1,444 | 190,600 |
| 2009/12/09 | 1,451 | 1,454 | 1,426 | 1,428 | 238,200 |
| 2009/12/08 | 1,462 | 1,473 | 1,453 | 1,457 | 193,800 |
| 2009/12/07 | 1,495 | 1,504 | 1,462 | 1,473 | 309,800 |
| 2009/12/04 | 1,524 | 1,525 | 1,476 | 1,486 | 250,300 |
| 2009/12/03 | 1,536 | 1,548 | 1,516 | 1,523 | 228,300 |
| 2009/12/02 | 1,505 | 1,518 | 1,495 | 1,515 | 321,400 |
| 2009/12/01 | 1,470 | 1,488 | 1,461 | 1,466 | 293,600 |
| 2009/11/30 | 1,415 | 1,463 | 1,409 | 1,463 | 271,000 |
| 2009/11/27 | 1,391 | 1,440 | 1,376 | 1,413 | 353,000 |
| 2009/11/26 | 1,403 | 1,421 | 1,402 | 1,403 | 431,200 |
| 2009/11/25 | 1,458 | 1,467 | 1,420 | 1,429 | 395,900 |
| 2009/11/24 | 1,510 | 1,515 | 1,464 | 1,466 | 259,300 |
| 2009/11/20 | 1,539 | 1,545 | 1,503 | 1,509 | 234,700 |
| 2009/11/19 | 1,546 | 1,571 | 1,530 | 1,569 | 451,300 |
| 2009/11/18 | 1,505 | 1,561 | 1,490 | 1,559 | 410,000 |
| 2009/11/17 | 1,515 | 1,535 | 1,497 | 1,505 | 262,400 |
| 2009/11/16 | 1,568 | 1,568 | 1,494 | 1,502 | 574,100 |
| 2009/11/13 | 1,564 | 1,596 | 1,544 | 1,579 | 392,300 |
| 2009/11/12 | 1,640 | 1,640 | 1,558 | 1,586 | 337,500 |
| 2009/11/11 | 1,632 | 1,658 | 1,623 | 1,630 | 170,400 |
| 2009/11/10 | 1,663 | 1,669 | 1,630 | 1,635 | 330,500 |
| 2009/11/09 | 1,694 | 1,694 | 1,661 | 1,666 | 157,200 |
| 2009/11/06 | 1,700 | 1,705 | 1,680 | 1,696 | 195,200 |
| 2009/11/05 | 1,713 | 1,716 | 1,675 | 1,681 | 232,200 |
| 2009/11/04 | 1,750 | 1,750 | 1,707 | 1,718 | 341,800 |
| 2009/11/02 | 1,720 | 1,756 | 1,717 | 1,753 | 221,100 |
| 2009/10/30 | 1,730 | 1,750 | 1,729 | 1,747 | 307,700 |
| 2009/10/29 | 1,701 | 1,717 | 1,695 | 1,714 | 409,200 |
| 2009/10/28 | 1,711 | 1,738 | 1,697 | 1,707 | 199,800 |
| 2009/10/27 | 1,716 | 1,726 | 1,698 | 1,707 | 226,800 |
| 2009/10/26 | 1,721 | 1,744 | 1,714 | 1,735 | 145,000 |
| 2009/10/23 | 1,750 | 1,759 | 1,711 | 1,722 | 277,900 |
| 2009/10/22 | 1,781 | 1,781 | 1,741 | 1,750 | 253,200 |
| 2009/10/21 | 1,777 | 1,793 | 1,771 | 1,786 | 296,200 |
| 2009/10/20 | 1,761 | 1,775 | 1,761 | 1,771 | 372,400 |
| 2009/10/19 | 1,716 | 1,758 | 1,703 | 1,751 | 311,300 |
| 2009/10/16 | 1,750 | 1,752 | 1,716 | 1,724 | 393,900 |
| 2009/10/15 | 1,725 | 1,759 | 1,707 | 1,753 | 963,100 |
| 2009/10/14 | 1,600 | 1,734 | 1,590 | 1,715 | 1,729,900 |
| 2009/10/13 | 1,600 | 1,619 | 1,588 | 1,610 | 239,000 |
| 2009/10/09 | 1,590 | 1,600 | 1,583 | 1,600 | 289,200 |
| 2009/10/08 | 1,635 | 1,635 | 1,591 | 1,609 | 380,300 |
| 2009/10/07 | 1,670 | 1,671 | 1,629 | 1,641 | 241,400 |
| 2009/10/06 | 1,670 | 1,672 | 1,626 | 1,649 | 328,700 |
| 2009/10/05 | 1,710 | 1,720 | 1,658 | 1,672 | 317,400 |
| 2009/10/02 | 1,678 | 1,721 | 1,646 | 1,711 | 681,200 |
| 2009/10/01 | 1,656 | 1,694 | 1,646 | 1,694 | 500,800 |
| 2009/09/30 | 1,585 | 1,639 | 1,579 | 1,638 | 226,700 |
| 2009/09/29 | 1,622 | 1,655 | 1,576 | 1,578 | 525,200 |
| 2009/09/28 | 1,609 | 1,641 | 1,607 | 1,629 | 297,800 |
| 2009/09/25 | 1,625 | 1,625 | 1,596 | 1,616 | 187,000 |
| 2009/09/24 | 1,601 | 1,619 | 1,600 | 1,619 | 272,000 |
| 2009/09/18 | 1,582 | 1,608 | 1,574 | 1,604 | 235,700 |
| 2009/09/17 | 1,608 | 1,608 | 1,581 | 1,599 | 212,300 |
| 2009/09/16 | 1,602 | 1,610 | 1,578 | 1,578 | 176,300 |
| 2009/09/15 | 1,608 | 1,617 | 1,570 | 1,601 | 316,900 |
| 2009/09/14 | 1,630 | 1,645 | 1,598 | 1,621 | 419,300 |
| 2009/09/11 | 1,628 | 1,635 | 1,605 | 1,620 | 414,000 |
| 2009/09/10 | 1,663 | 1,680 | 1,619 | 1,626 | 514,000 |
| 2009/09/09 | 1,684 | 1,745 | 1,626 | 1,642 | 1,252,700 |
| 2009/09/08 | 1,610 | 1,688 | 1,601 | 1,654 | 1,030,700 |
| 2009/09/07 | 1,595 | 1,606 | 1,555 | 1,584 | 286,100 |
| 2009/09/04 | 1,585 | 1,633 | 1,580 | 1,584 | 546,700 |
| 2009/09/03 | 1,554 | 1,598 | 1,549 | 1,597 | 650,700 |
| 2009/09/02 | 1,510 | 1,548 | 1,508 | 1,543 | 264,800 |
| 2009/09/01 | 1,539 | 1,556 | 1,535 | 1,551 | 469,000 |
| 2009/08/31 | 1,536 | 1,545 | 1,516 | 1,541 | 434,800 |
| 2009/08/28 | 1,497 | 1,532 | 1,496 | 1,526 | 737,000 |
| 2009/08/27 | 1,471 | 1,488 | 1,468 | 1,488 | 345,200 |
| 2009/08/26 | 1,462 | 1,480 | 1,455 | 1,478 | 615,900 |
| 2009/08/25 | 1,483 | 1,490 | 1,477 | 1,480 | 724,700 |
| 2009/08/24 | 1,475 | 1,484 | 1,475 | 1,481 | 317,900 |
| 2009/08/21 | 1,471 | 1,477 | 1,455 | 1,475 | 268,800 |
| 2009/08/20 | 1,454 | 1,472 | 1,454 | 1,471 | 203,300 |
| 2009/08/19 | 1,481 | 1,484 | 1,452 | 1,456 | 284,900 |
| 2009/08/18 | 1,472 | 1,487 | 1,465 | 1,477 | 242,700 |
| 2009/08/17 | 1,481 | 1,495 | 1,474 | 1,475 | 200,500 |
| 2009/08/14 | 1,504 | 1,507 | 1,480 | 1,487 | 316,200 |
| 2009/08/13 | 1,502 | 1,510 | 1,494 | 1,498 | 239,300 |
| 2009/08/12 | 1,476 | 1,510 | 1,467 | 1,498 | 360,200 |
| 2009/08/11 | 1,456 | 1,481 | 1,456 | 1,478 | 286,600 |
| 2009/08/10 | 1,450 | 1,476 | 1,447 | 1,464 | 385,000 |
| 2009/08/07 | 1,459 | 1,460 | 1,429 | 1,441 | 388,400 |
| 2009/08/06 | 1,474 | 1,475 | 1,454 | 1,458 | 354,400 |
| 2009/08/05 | 1,493 | 1,500 | 1,473 | 1,476 | 219,700 |
| 2009/08/04 | 1,495 | 1,498 | 1,484 | 1,493 | 168,600 |
| 2009/08/03 | 1,500 | 1,501 | 1,471 | 1,487 | 321,300 |
| 2009/07/31 | 1,506 | 1,511 | 1,497 | 1,500 | 225,900 |
| 2009/07/30 | 1,525 | 1,533 | 1,493 | 1,509 | 363,700 |
| 2009/07/29 | 1,515 | 1,537 | 1,515 | 1,524 | 122,300 |
| 2009/07/28 | 1,515 | 1,527 | 1,510 | 1,518 | 128,000 |
| 2009/07/27 | 1,533 | 1,536 | 1,515 | 1,518 | 163,800 |
| 2009/07/24 | 1,552 | 1,555 | 1,511 | 1,524 | 276,200 |
| 2009/07/23 | 1,546 | 1,560 | 1,531 | 1,531 | 263,500 |
| 2009/07/22 | 1,526 | 1,551 | 1,521 | 1,546 | 239,400 |
| 2009/07/21 | 1,508 | 1,540 | 1,503 | 1,522 | 217,700 |
| 2009/07/17 | 1,462 | 1,508 | 1,461 | 1,499 | 256,000 |
| 2009/07/16 | 1,505 | 1,517 | 1,468 | 1,475 | 339,200 |
| 2009/07/15 | 1,472 | 1,498 | 1,462 | 1,493 | 440,500 |
| 2009/07/14 | 1,494 | 1,503 | 1,472 | 1,492 | 327,600 |
| 2009/07/13 | 1,526 | 1,545 | 1,426 | 1,441 | 503,000 |
| 2009/07/10 | 1,515 | 1,576 | 1,515 | 1,556 | 791,600 |
| 2009/07/09 | 1,466 | 1,515 | 1,466 | 1,507 | 852,800 |
| 2009/07/08 | 1,424 | 1,462 | 1,410 | 1,460 | 660,100 |
| 2009/07/07 | 1,422 | 1,422 | 1,380 | 1,400 | 496,200 |
| 2009/07/06 | 1,434 | 1,437 | 1,411 | 1,423 | 268,000 |
| 2009/07/03 | 1,450 | 1,461 | 1,428 | 1,437 | 420,800 |
| 2009/07/02 | 1,451 | 1,483 | 1,441 | 1,469 | 447,500 |
| 2009/07/01 | 1,407 | 1,447 | 1,392 | 1,414 | 252,500 |
| 2009/06/30 | 1,417 | 1,431 | 1,391 | 1,407 | 272,700 |
| 2009/06/29 | 1,400 | 1,435 | 1,400 | 1,417 | 206,400 |
| 2009/06/26 | 1,399 | 1,410 | 1,386 | 1,397 | 159,000 |
| 2009/06/25 | 1,365 | 1,403 | 1,357 | 1,386 | 317,100 |
| 2009/06/24 | 1,373 | 1,383 | 1,317 | 1,337 | 567,700 |
| 2009/06/23 | 1,480 | 1,488 | 1,405 | 1,413 | 528,400 |
| 2009/06/22 | 1,460 | 1,505 | 1,460 | 1,479 | 438,500 |
| 2009/06/19 | 1,456 | 1,499 | 1,441 | 1,491 | 617,900 |
| 2009/06/18 | 1,406 | 1,461 | 1,381 | 1,452 | 589,600 |
| 2009/06/17 | 1,320 | 1,445 | 1,312 | 1,412 | 701,900 |
| 2009/06/16 | 1,321 | 1,349 | 1,293 | 1,320 | 395,600 |
| 2009/06/15 | 1,275 | 1,340 | 1,273 | 1,335 | 443,700 |
| 2009/06/12 | 1,255 | 1,260 | 1,230 | 1,255 | 281,100 |
| 2009/06/11 | 1,240 | 1,254 | 1,230 | 1,248 | 306,300 |
| 2009/06/10 | 1,216 | 1,236 | 1,205 | 1,229 | 278,700 |
| 2009/06/09 | 1,220 | 1,220 | 1,202 | 1,203 | 182,800 |
| 2009/06/08 | 1,205 | 1,234 | 1,194 | 1,205 | 296,100 |
| 2009/06/05 | 1,220 | 1,239 | 1,187 | 1,205 | 386,800 |
| 2009/06/04 | 1,166 | 1,210 | 1,161 | 1,205 | 444,100 |
| 2009/06/03 | 1,150 | 1,159 | 1,144 | 1,154 | 194,500 |
| 2009/06/02 | 1,151 | 1,165 | 1,130 | 1,149 | 299,700 |
| 2009/06/01 | 1,130 | 1,130 | 1,113 | 1,122 | 201,300 |
| 2009/05/29 | 1,137 | 1,139 | 1,125 | 1,127 | 176,300 |
| 2009/05/28 | 1,140 | 1,143 | 1,131 | 1,132 | 249,600 |
| 2009/05/27 | 1,170 | 1,170 | 1,146 | 1,152 | 163,400 |
| 2009/05/26 | 1,135 | 1,160 | 1,134 | 1,153 | 145,300 |
| 2009/05/25 | 1,119 | 1,133 | 1,118 | 1,126 | 142,500 |
| 2009/05/22 | 1,118 | 1,132 | 1,114 | 1,118 | 221,100 |
| 2009/05/21 | 1,153 | 1,153 | 1,116 | 1,132 | 267,100 |
| 2009/05/20 | 1,145 | 1,155 | 1,142 | 1,153 | 159,300 |
| 2009/05/19 | 1,157 | 1,164 | 1,134 | 1,139 | 241,400 |
| 2009/05/18 | 1,165 | 1,167 | 1,142 | 1,148 | 283,400 |
| 2009/05/15 | 1,181 | 1,184 | 1,161 | 1,170 | 217,200 |
| 2009/05/14 | 1,180 | 1,198 | 1,177 | 1,181 | 285,100 |
| 2009/05/13 | 1,165 | 1,193 | 1,155 | 1,187 | 339,100 |
| 2009/05/12 | 1,165 | 1,183 | 1,151 | 1,160 | 330,700 |
| 2009/05/11 | 1,131 | 1,166 | 1,131 | 1,157 | 440,400 |
| 2009/05/08 | 1,101 | 1,127 | 1,100 | 1,123 | 352,800 |
| 2009/05/07 | 1,102 | 1,122 | 1,102 | 1,108 | 331,200 |
| 2009/05/01 | 1,110 | 1,110 | 1,068 | 1,082 | 280,600 |
| 2009/04/30 | 1,100 | 1,122 | 1,095 | 1,110 | 216,600 |
| 2009/04/28 | 1,093 | 1,115 | 1,084 | 1,096 | 457,500 |
| 2009/04/27 | 1,110 | 1,119 | 1,084 | 1,090 | 274,100 |
| 2009/04/24 | 1,123 | 1,128 | 1,104 | 1,117 | 220,400 |
| 2009/04/23 | 1,100 | 1,129 | 1,091 | 1,128 | 350,700 |
| 2009/04/22 | 1,076 | 1,097 | 1,062 | 1,091 | 363,100 |
| 2009/04/21 | 1,078 | 1,093 | 1,057 | 1,092 | 377,100 |
| 2009/04/20 | 1,102 | 1,104 | 1,077 | 1,096 | 377,500 |
| 2009/04/17 | 1,132 | 1,138 | 1,111 | 1,114 | 271,000 |
| 2009/04/16 | 1,140 | 1,148 | 1,082 | 1,122 | 630,800 |
| 2009/04/15 | 1,058 | 1,141 | 1,056 | 1,120 | 947,700 |
| 2009/04/14 | 1,037 | 1,062 | 1,031 | 1,058 | 517,900 |
| 2009/04/13 | 1,034 | 1,047 | 1,018 | 1,028 | 506,800 |
| 2009/04/10 | 1,005 | 1,027 | 996 | 1,025 | 714,300 |
| 2009/04/09 | 998 | 998 | 981 | 995 | 315,700 |
| 2009/04/08 | 990 | 998 | 973 | 984 | 379,200 |
| 2009/04/07 | 994 | 997 | 978 | 983 | 392,500 |
| 2009/04/06 | 1,003 | 1,008 | 981 | 996 | 424,200 |
| 2009/04/03 | 1,020 | 1,020 | 995 | 1,001 | 360,400 |
| 2009/04/02 | 999 | 1,013 | 998 | 1,006 | 308,400 |
| 2009/04/01 | 1,010 | 1,014 | 995 | 999 | 266,500 |
| 2009/03/31 | 1,030 | 1,031 | 1,001 | 1,006 | 388,200 |
| 2009/03/30 | 1,043 | 1,069 | 1,030 | 1,036 | 210,200 |
| 2009/03/27 | 1,049 | 1,085 | 1,043 | 1,043 | 352,000 |
| 2009/03/26 | 1,044 | 1,048 | 1,035 | 1,048 | 170,900 |
| 2009/03/25 | 1,032 | 1,043 | 1,015 | 1,034 | 307,500 |
| 2009/03/24 | 1,050 | 1,050 | 1,006 | 1,026 | 432,200 |
| 2009/03/23 | 1,031 | 1,047 | 1,024 | 1,037 | 258,200 |
| 2009/03/19 | 1,001 | 1,032 | 993 | 1,031 | 351,800 |
| 2009/03/18 | 1,061 | 1,079 | 992 | 998 | 676,800 |
| 2009/03/17 | 1,110 | 1,115 | 1,070 | 1,079 | 294,600 |
| 2009/03/16 | 1,074 | 1,104 | 1,072 | 1,100 | 364,900 |
| 2009/03/13 | 1,054 | 1,069 | 1,032 | 1,047 | 383,100 |
| 2009/03/12 | 1,000 | 1,070 | 996 | 1,053 | 970,800 |
| 2009/03/11 | 976 | 1,010 | 976 | 995 | 357,100 |
| 2009/03/10 | 977 | 986 | 958 | 959 | 262,400 |
| 2009/03/09 | 1,002 | 1,017 | 972 | 981 | 373,000 |
| 2009/03/06 | 987 | 1,050 | 982 | 1,027 | 868,800 |
| 2009/03/05 | 970 | 991 | 963 | 982 | 261,100 |
| 2009/03/04 | 983 | 984 | 955 | 960 | 274,300 |
| 2009/03/03 | 968 | 994 | 954 | 979 | 221,000 |
| 2009/03/02 | 956 | 991 | 947 | 968 | 195,500 |
| 2009/02/27 | 946 | 975 | 924 | 962 | 247,300 |
| 2009/02/26 | 934 | 950 | 920 | 936 | 261,800 |
| 2009/02/25 | 981 | 984 | 920 | 932 | 288,900 |
| 2009/02/24 | 961 | 972 | 952 | 968 | 259,100 |
| 2009/02/23 | 970 | 995 | 950 | 985 | 336,000 |
| 2009/02/20 | 1,027 | 1,034 | 970 | 973 | 526,700 |
| 2009/02/19 | 1,055 | 1,070 | 1,025 | 1,029 | 325,200 |
| 2009/02/18 | 1,076 | 1,077 | 1,061 | 1,070 | 232,400 |
| 2009/02/17 | 1,076 | 1,095 | 1,062 | 1,079 | 282,200 |
| 2009/02/16 | 1,084 | 1,086 | 1,035 | 1,060 | 258,700 |
| 2009/02/13 | 1,074 | 1,090 | 1,060 | 1,064 | 413,500 |
| 2009/02/12 | 1,065 | 1,074 | 1,051 | 1,059 | 236,500 |
| 2009/02/10 | 1,050 | 1,060 | 1,037 | 1,051 | 378,500 |
| 2009/02/09 | 1,110 | 1,117 | 1,038 | 1,040 | 641,800 |
| 2009/02/06 | 1,099 | 1,108 | 1,092 | 1,099 | 349,800 |
| 2009/02/05 | 1,131 | 1,143 | 1,091 | 1,092 | 496,400 |
| 2009/02/04 | 1,126 | 1,138 | 1,105 | 1,132 | 399,300 |
| 2009/02/03 | 1,143 | 1,155 | 1,121 | 1,121 | 443,400 |
| 2009/02/02 | 1,163 | 1,163 | 1,137 | 1,150 | 388,000 |
| 2009/01/30 | 1,138 | 1,176 | 1,124 | 1,163 | 829,600 |
| 2009/01/29 | 1,181 | 1,189 | 1,133 | 1,139 | 572,800 |
| 2009/01/28 | 1,130 | 1,208 | 1,130 | 1,187 | 825,400 |
| 2009/01/27 | 1,126 | 1,143 | 1,113 | 1,130 | 521,600 |
| 2009/01/26 | 1,121 | 1,149 | 1,115 | 1,118 | 394,500 |
| 2009/01/23 | 1,178 | 1,178 | 1,127 | 1,136 | 563,100 |
| 2009/01/22 | 1,170 | 1,204 | 1,154 | 1,169 | 499,200 |
| 2009/01/21 | 1,111 | 1,224 | 1,108 | 1,208 | 1,261,800 |
| 2009/01/20 | 1,111 | 1,138 | 1,104 | 1,110 | 392,600 |
| 2009/01/19 | 1,142 | 1,167 | 1,112 | 1,126 | 763,500 |
| 2009/01/16 | 1,151 | 1,168 | 1,106 | 1,157 | 835,200 |
| 2009/01/15 | 1,155 | 1,189 | 1,127 | 1,158 | 681,200 |
| 2009/01/14 | 1,203 | 1,206 | 1,158 | 1,171 | 812,100 |
| 2009/01/13 | 1,287 | 1,290 | 1,203 | 1,206 | 1,176,700 |
| 2009/01/09 | 1,252 | 1,320 | 1,251 | 1,317 | 1,263,200 |
| 2009/01/08 | 1,232 | 1,268 | 1,224 | 1,251 | 799,500 |
| 2009/01/07 | 1,250 | 1,285 | 1,227 | 1,240 | 973,000 |
| 2009/01/06 | 1,263 | 1,265 | 1,183 | 1,192 | 668,300 |
| 2009/01/05 | 1,287 | 1,299 | 1,252 | 1,252 | 248,700 |