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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,273 | 1,283 | 1,270 | 1,283 | 51,300 |
| 2011/12/29 | 1,266 | 1,272 | 1,259 | 1,269 | 41,400 |
| 2011/12/28 | 1,270 | 1,272 | 1,261 | 1,266 | 37,000 |
| 2011/12/27 | 1,271 | 1,273 | 1,265 | 1,267 | 38,300 |
| 2011/12/26 | 1,290 | 1,291 | 1,268 | 1,270 | 123,400 |
| 2011/12/22 | 1,260 | 1,268 | 1,254 | 1,261 | 83,700 |
| 2011/12/21 | 1,270 | 1,271 | 1,260 | 1,269 | 45,600 |
| 2011/12/20 | 1,255 | 1,262 | 1,255 | 1,260 | 58,800 |
| 2011/12/19 | 1,252 | 1,260 | 1,248 | 1,253 | 96,900 |
| 2011/12/16 | 1,270 | 1,277 | 1,251 | 1,254 | 111,400 |
| 2011/12/15 | 1,266 | 1,279 | 1,260 | 1,263 | 188,500 |
| 2011/12/14 | 1,292 | 1,294 | 1,267 | 1,274 | 242,200 |
| 2011/12/13 | 1,295 | 1,299 | 1,281 | 1,292 | 181,200 |
| 2011/12/12 | 1,300 | 1,303 | 1,295 | 1,296 | 123,600 |
| 2011/12/09 | 1,290 | 1,300 | 1,288 | 1,293 | 189,600 |
| 2011/12/08 | 1,285 | 1,311 | 1,280 | 1,310 | 139,200 |
| 2011/12/07 | 1,272 | 1,292 | 1,270 | 1,291 | 110,700 |
| 2011/12/06 | 1,279 | 1,292 | 1,263 | 1,264 | 117,200 |
| 2011/12/05 | 1,273 | 1,279 | 1,259 | 1,279 | 108,700 |
| 2011/12/02 | 1,256 | 1,264 | 1,255 | 1,261 | 88,700 |
| 2011/12/01 | 1,271 | 1,274 | 1,254 | 1,255 | 77,700 |
| 2011/11/30 | 1,256 | 1,261 | 1,252 | 1,261 | 94,300 |
| 2011/11/29 | 1,256 | 1,258 | 1,250 | 1,255 | 99,300 |
| 2011/11/28 | 1,255 | 1,260 | 1,249 | 1,254 | 46,200 |
| 2011/11/25 | 1,253 | 1,260 | 1,248 | 1,249 | 81,600 |
| 2011/11/24 | 1,284 | 1,287 | 1,253 | 1,256 | 159,300 |
| 2011/11/22 | 1,301 | 1,304 | 1,283 | 1,292 | 108,700 |
| 2011/11/21 | 1,288 | 1,309 | 1,288 | 1,308 | 107,600 |
| 2011/11/18 | 1,272 | 1,288 | 1,272 | 1,282 | 55,200 |
| 2011/11/17 | 1,300 | 1,300 | 1,273 | 1,284 | 134,400 |
| 2011/11/16 | 1,312 | 1,324 | 1,297 | 1,302 | 87,700 |
| 2011/11/15 | 1,310 | 1,330 | 1,306 | 1,316 | 213,700 |
| 2011/11/14 | 1,303 | 1,311 | 1,295 | 1,307 | 175,400 |
| 2011/11/11 | 1,284 | 1,296 | 1,268 | 1,291 | 215,300 |
| 2011/11/10 | 1,275 | 1,287 | 1,259 | 1,267 | 188,000 |
| 2011/11/09 | 1,255 | 1,304 | 1,255 | 1,300 | 279,500 |
| 2011/11/08 | 1,241 | 1,256 | 1,240 | 1,249 | 163,500 |
| 2011/11/07 | 1,255 | 1,266 | 1,240 | 1,240 | 170,000 |
| 2011/11/04 | 1,272 | 1,276 | 1,250 | 1,250 | 218,700 |
| 2011/11/02 | 1,277 | 1,282 | 1,266 | 1,272 | 143,400 |
| 2011/11/01 | 1,285 | 1,289 | 1,279 | 1,282 | 122,400 |
| 2011/10/31 | 1,290 | 1,300 | 1,282 | 1,285 | 112,800 |
| 2011/10/28 | 1,308 | 1,309 | 1,279 | 1,291 | 133,700 |
| 2011/10/27 | 1,261 | 1,285 | 1,261 | 1,285 | 132,200 |
| 2011/10/26 | 1,304 | 1,307 | 1,264 | 1,265 | 444,800 |
| 2011/10/25 | 1,309 | 1,317 | 1,305 | 1,307 | 100,800 |
| 2011/10/24 | 1,340 | 1,340 | 1,301 | 1,304 | 269,900 |
| 2011/10/21 | 1,326 | 1,345 | 1,324 | 1,341 | 92,300 |
| 2011/10/20 | 1,331 | 1,332 | 1,320 | 1,328 | 110,600 |
| 2011/10/19 | 1,329 | 1,339 | 1,325 | 1,337 | 120,900 |
| 2011/10/18 | 1,324 | 1,335 | 1,318 | 1,322 | 121,400 |
| 2011/10/17 | 1,336 | 1,336 | 1,315 | 1,325 | 156,700 |
| 2011/10/14 | 1,340 | 1,342 | 1,319 | 1,319 | 151,200 |
| 2011/10/13 | 1,360 | 1,368 | 1,349 | 1,355 | 176,700 |
| 2011/10/12 | 1,343 | 1,347 | 1,320 | 1,320 | 208,700 |
| 2011/10/11 | 1,361 | 1,372 | 1,343 | 1,352 | 248,000 |
| 2011/10/07 | 1,384 | 1,390 | 1,364 | 1,365 | 208,200 |
| 2011/10/06 | 1,357 | 1,395 | 1,356 | 1,386 | 202,600 |
| 2011/10/05 | 1,363 | 1,368 | 1,346 | 1,356 | 230,000 |
| 2011/10/04 | 1,365 | 1,373 | 1,355 | 1,361 | 115,600 |
| 2011/10/03 | 1,400 | 1,401 | 1,365 | 1,382 | 130,000 |
| 2011/09/30 | 1,388 | 1,405 | 1,385 | 1,403 | 231,900 |
| 2011/09/29 | 1,333 | 1,371 | 1,331 | 1,370 | 251,000 |
| 2011/09/28 | 1,307 | 1,339 | 1,305 | 1,337 | 191,600 |
| 2011/09/27 | 1,283 | 1,309 | 1,281 | 1,303 | 148,500 |
| 2011/09/26 | 1,280 | 1,294 | 1,265 | 1,281 | 261,700 |
| 2011/09/22 | 1,291 | 1,299 | 1,281 | 1,294 | 169,600 |
| 2011/09/21 | 1,310 | 1,311 | 1,291 | 1,295 | 189,900 |
| 2011/09/20 | 1,322 | 1,324 | 1,302 | 1,311 | 155,100 |
| 2011/09/16 | 1,312 | 1,326 | 1,301 | 1,326 | 234,300 |
| 2011/09/15 | 1,346 | 1,348 | 1,307 | 1,311 | 236,800 |
| 2011/09/14 | 1,360 | 1,368 | 1,321 | 1,336 | 214,600 |
| 2011/09/13 | 1,359 | 1,370 | 1,356 | 1,361 | 75,600 |
| 2011/09/12 | 1,370 | 1,371 | 1,352 | 1,358 | 168,000 |
| 2011/09/09 | 1,401 | 1,402 | 1,387 | 1,388 | 153,100 |
| 2011/09/08 | 1,375 | 1,402 | 1,375 | 1,391 | 153,700 |
| 2011/09/07 | 1,371 | 1,374 | 1,358 | 1,368 | 132,800 |
| 2011/09/06 | 1,372 | 1,388 | 1,366 | 1,370 | 200,600 |
| 2011/09/05 | 1,385 | 1,390 | 1,370 | 1,376 | 175,100 |
| 2011/09/02 | 1,395 | 1,407 | 1,387 | 1,397 | 127,800 |
| 2011/09/01 | 1,405 | 1,408 | 1,394 | 1,402 | 255,100 |
| 2011/08/31 | 1,385 | 1,400 | 1,377 | 1,400 | 169,400 |
| 2011/08/30 | 1,376 | 1,400 | 1,364 | 1,391 | 378,400 |
| 2011/08/29 | 1,376 | 1,379 | 1,350 | 1,360 | 1,050,600 |
| 2011/08/26 | 1,420 | 1,420 | 1,396 | 1,404 | 2,367,100 |
| 2011/08/25 | 1,425 | 1,429 | 1,421 | 1,424 | 399,300 |
| 2011/08/24 | 1,433 | 1,433 | 1,413 | 1,419 | 362,900 |
| 2011/08/23 | 1,420 | 1,448 | 1,388 | 1,412 | 750,700 |
| 2011/08/22 | 1,548 | 1,551 | 1,428 | 1,437 | 1,022,900 |
| 2011/08/19 | 1,541 | 1,553 | 1,540 | 1,547 | 215,000 |
| 2011/08/18 | 1,554 | 1,565 | 1,546 | 1,563 | 267,200 |
| 2011/08/17 | 1,553 | 1,555 | 1,537 | 1,541 | 215,700 |
| 2011/08/16 | 1,547 | 1,553 | 1,540 | 1,545 | 239,000 |
| 2011/08/15 | 1,534 | 1,542 | 1,516 | 1,528 | 179,200 |
| 2011/08/12 | 1,530 | 1,533 | 1,523 | 1,529 | 147,000 |
| 2011/08/11 | 1,493 | 1,518 | 1,489 | 1,515 | 207,100 |
| 2011/08/10 | 1,510 | 1,526 | 1,494 | 1,511 | 195,400 |
| 2011/08/09 | 1,480 | 1,481 | 1,425 | 1,480 | 374,300 |
| 2011/08/08 | 1,515 | 1,539 | 1,504 | 1,510 | 216,300 |
| 2011/08/05 | 1,522 | 1,540 | 1,520 | 1,524 | 282,100 |
| 2011/08/04 | 1,550 | 1,562 | 1,542 | 1,548 | 209,400 |
| 2011/08/03 | 1,544 | 1,556 | 1,526 | 1,546 | 268,900 |
| 2011/08/02 | 1,562 | 1,575 | 1,543 | 1,545 | 304,900 |
| 2011/08/01 | 1,572 | 1,578 | 1,550 | 1,553 | 449,900 |
| 2011/07/29 | 1,602 | 1,608 | 1,578 | 1,578 | 267,500 |
| 2011/07/28 | 1,611 | 1,614 | 1,602 | 1,605 | 166,600 |
| 2011/07/27 | 1,619 | 1,622 | 1,602 | 1,619 | 164,800 |
| 2011/07/26 | 1,635 | 1,642 | 1,621 | 1,621 | 289,200 |
| 2011/07/25 | 1,626 | 1,643 | 1,622 | 1,637 | 259,400 |
| 2011/07/22 | 1,605 | 1,613 | 1,602 | 1,606 | 170,400 |
| 2011/07/21 | 1,617 | 1,618 | 1,600 | 1,605 | 234,500 |
| 2011/07/20 | 1,647 | 1,647 | 1,619 | 1,624 | 206,600 |
| 2011/07/19 | 1,631 | 1,645 | 1,631 | 1,643 | 191,800 |
| 2011/07/15 | 1,627 | 1,638 | 1,618 | 1,631 | 277,900 |
| 2011/07/14 | 1,601 | 1,628 | 1,600 | 1,627 | 418,000 |
| 2011/07/13 | 1,573 | 1,601 | 1,570 | 1,599 | 340,700 |
| 2011/07/12 | 1,553 | 1,579 | 1,552 | 1,575 | 294,800 |
| 2011/07/11 | 1,550 | 1,573 | 1,549 | 1,569 | 201,200 |
| 2011/07/08 | 1,544 | 1,555 | 1,541 | 1,550 | 142,100 |
| 2011/07/07 | 1,541 | 1,550 | 1,533 | 1,540 | 231,600 |
| 2011/07/06 | 1,557 | 1,557 | 1,532 | 1,550 | 239,800 |
| 2011/07/05 | 1,559 | 1,573 | 1,553 | 1,560 | 219,100 |
| 2011/07/04 | 1,537 | 1,557 | 1,533 | 1,551 | 233,900 |
| 2011/07/01 | 1,530 | 1,548 | 1,520 | 1,526 | 149,800 |
| 2011/06/30 | 1,516 | 1,529 | 1,502 | 1,529 | 242,400 |
| 2011/06/29 | 1,515 | 1,518 | 1,503 | 1,511 | 154,900 |
| 2011/06/28 | 1,505 | 1,512 | 1,505 | 1,510 | 124,300 |
| 2011/06/27 | 1,522 | 1,523 | 1,498 | 1,500 | 208,900 |
| 2011/06/24 | 1,471 | 1,500 | 1,470 | 1,492 | 129,200 |
| 2011/06/23 | 1,487 | 1,498 | 1,477 | 1,487 | 168,200 |
| 2011/06/22 | 1,450 | 1,518 | 1,445 | 1,511 | 522,700 |
| 2011/06/21 | 1,411 | 1,428 | 1,408 | 1,428 | 86,800 |
| 2011/06/20 | 1,404 | 1,411 | 1,395 | 1,404 | 173,500 |
| 2011/06/17 | 1,403 | 1,410 | 1,387 | 1,389 | 170,300 |
| 2011/06/16 | 1,413 | 1,415 | 1,398 | 1,401 | 183,300 |
| 2011/06/15 | 1,424 | 1,428 | 1,412 | 1,415 | 159,000 |
| 2011/06/14 | 1,404 | 1,420 | 1,404 | 1,420 | 132,800 |
| 2011/06/13 | 1,408 | 1,408 | 1,393 | 1,405 | 211,600 |
| 2011/06/10 | 1,409 | 1,420 | 1,408 | 1,413 | 165,400 |
| 2011/06/09 | 1,411 | 1,416 | 1,398 | 1,408 | 144,700 |
| 2011/06/08 | 1,417 | 1,420 | 1,407 | 1,413 | 81,100 |
| 2011/06/07 | 1,419 | 1,422 | 1,407 | 1,417 | 141,000 |
| 2011/06/06 | 1,415 | 1,426 | 1,405 | 1,422 | 144,200 |
| 2011/06/03 | 1,441 | 1,442 | 1,415 | 1,417 | 152,600 |
| 2011/06/02 | 1,450 | 1,451 | 1,436 | 1,442 | 139,900 |
| 2011/06/01 | 1,447 | 1,464 | 1,431 | 1,462 | 173,300 |
| 2011/05/31 | 1,428 | 1,450 | 1,425 | 1,440 | 225,500 |
| 2011/05/30 | 1,410 | 1,426 | 1,407 | 1,420 | 101,700 |
| 2011/05/27 | 1,411 | 1,419 | 1,404 | 1,409 | 67,600 |
| 2011/05/26 | 1,413 | 1,423 | 1,410 | 1,414 | 82,300 |
| 2011/05/25 | 1,432 | 1,432 | 1,405 | 1,410 | 182,100 |
| 2011/05/24 | 1,391 | 1,425 | 1,389 | 1,425 | 312,700 |
| 2011/05/23 | 1,373 | 1,398 | 1,365 | 1,397 | 209,300 |
| 2011/05/20 | 1,384 | 1,393 | 1,374 | 1,375 | 265,400 |
| 2011/05/19 | 1,365 | 1,388 | 1,363 | 1,378 | 242,900 |
| 2011/05/18 | 1,355 | 1,375 | 1,355 | 1,361 | 268,300 |
| 2011/05/17 | 1,371 | 1,378 | 1,350 | 1,353 | 348,200 |
| 2011/05/16 | 1,357 | 1,382 | 1,357 | 1,372 | 283,100 |
| 2011/05/13 | 1,379 | 1,380 | 1,361 | 1,374 | 314,200 |
| 2011/05/12 | 1,383 | 1,387 | 1,374 | 1,378 | 192,600 |
| 2011/05/11 | 1,379 | 1,390 | 1,375 | 1,380 | 254,200 |
| 2011/05/10 | 1,374 | 1,383 | 1,373 | 1,379 | 231,800 |
| 2011/05/09 | 1,386 | 1,386 | 1,371 | 1,373 | 174,700 |
| 2011/05/06 | 1,385 | 1,390 | 1,374 | 1,386 | 143,200 |
| 2011/05/02 | 1,397 | 1,399 | 1,385 | 1,392 | 119,300 |
| 2011/04/28 | 1,354 | 1,384 | 1,353 | 1,384 | 216,700 |
| 2011/04/27 | 1,375 | 1,377 | 1,350 | 1,353 | 440,800 |
| 2011/04/26 | 1,385 | 1,386 | 1,368 | 1,373 | 176,800 |
| 2011/04/25 | 1,395 | 1,398 | 1,377 | 1,387 | 215,300 |
| 2011/04/22 | 1,394 | 1,400 | 1,373 | 1,395 | 278,900 |
| 2011/04/21 | 1,402 | 1,405 | 1,395 | 1,397 | 295,700 |
| 2011/04/20 | 1,408 | 1,408 | 1,400 | 1,402 | 233,600 |
| 2011/04/19 | 1,409 | 1,412 | 1,398 | 1,401 | 365,000 |
| 2011/04/18 | 1,420 | 1,434 | 1,392 | 1,425 | 427,200 |
| 2011/04/15 | 1,427 | 1,428 | 1,401 | 1,404 | 481,500 |
| 2011/04/14 | 1,445 | 1,446 | 1,413 | 1,424 | 678,200 |
| 2011/04/13 | 1,390 | 1,463 | 1,385 | 1,455 | 1,327,900 |
| 2011/04/12 | 1,345 | 1,370 | 1,335 | 1,352 | 766,600 |
| 2011/04/11 | 1,306 | 1,363 | 1,291 | 1,352 | 681,900 |
| 2011/04/08 | 1,254 | 1,324 | 1,254 | 1,306 | 905,700 |
| 2011/04/07 | 1,221 | 1,259 | 1,221 | 1,250 | 479,200 |
| 2011/04/06 | 1,237 | 1,237 | 1,217 | 1,221 | 256,400 |
| 2011/04/05 | 1,225 | 1,240 | 1,215 | 1,230 | 424,300 |
| 2011/04/04 | 1,280 | 1,284 | 1,219 | 1,219 | 610,700 |
| 2011/04/01 | 1,291 | 1,319 | 1,280 | 1,287 | 517,700 |
| 2011/03/31 | 1,248 | 1,288 | 1,245 | 1,273 | 531,700 |
| 2011/03/30 | 1,221 | 1,239 | 1,209 | 1,236 | 353,300 |
| 2011/03/29 | 1,240 | 1,240 | 1,205 | 1,220 | 418,600 |
| 2011/03/28 | 1,240 | 1,254 | 1,230 | 1,246 | 406,900 |
| 2011/03/25 | 1,232 | 1,234 | 1,208 | 1,220 | 668,700 |
| 2011/03/24 | 1,299 | 1,300 | 1,204 | 1,223 | 1,054,400 |
| 2011/03/23 | 1,342 | 1,354 | 1,302 | 1,306 | 433,600 |
| 2011/03/22 | 1,346 | 1,362 | 1,316 | 1,331 | 389,900 |
| 2011/03/18 | 1,276 | 1,323 | 1,276 | 1,316 | 303,100 |
| 2011/03/17 | 1,218 | 1,307 | 1,200 | 1,273 | 417,800 |
| 2011/03/16 | 1,121 | 1,245 | 1,121 | 1,242 | 600,900 |
| 2011/03/15 | 1,330 | 1,331 | 1,101 | 1,151 | 490,800 |
| 2011/03/14 | 1,281 | 1,408 | 1,276 | 1,335 | 392,700 |
| 2011/03/11 | 1,523 | 1,523 | 1,501 | 1,501 | 237,700 |
| 2011/03/10 | 1,511 | 1,529 | 1,490 | 1,521 | 389,000 |
| 2011/03/09 | 1,521 | 1,532 | 1,520 | 1,520 | 116,100 |
| 2011/03/08 | 1,554 | 1,554 | 1,515 | 1,518 | 353,900 |
| 2011/03/07 | 1,562 | 1,563 | 1,550 | 1,555 | 167,200 |
| 2011/03/04 | 1,550 | 1,561 | 1,545 | 1,555 | 128,200 |
| 2011/03/03 | 1,539 | 1,549 | 1,538 | 1,542 | 101,000 |
| 2011/03/02 | 1,550 | 1,551 | 1,540 | 1,540 | 136,000 |
| 2011/03/01 | 1,569 | 1,570 | 1,549 | 1,551 | 136,400 |
| 2011/02/28 | 1,558 | 1,564 | 1,542 | 1,558 | 138,100 |
| 2011/02/25 | 1,530 | 1,550 | 1,530 | 1,548 | 162,100 |
| 2011/02/24 | 1,555 | 1,555 | 1,528 | 1,529 | 259,600 |
| 2011/02/23 | 1,570 | 1,571 | 1,555 | 1,558 | 255,300 |
| 2011/02/22 | 1,564 | 1,585 | 1,563 | 1,580 | 397,300 |
| 2011/02/21 | 1,573 | 1,574 | 1,562 | 1,564 | 253,000 |
| 2011/02/18 | 1,580 | 1,583 | 1,571 | 1,575 | 237,600 |
| 2011/02/17 | 1,598 | 1,598 | 1,576 | 1,581 | 282,400 |
| 2011/02/16 | 1,608 | 1,609 | 1,584 | 1,586 | 310,500 |
| 2011/02/15 | 1,594 | 1,610 | 1,592 | 1,609 | 207,700 |
| 2011/02/14 | 1,592 | 1,592 | 1,583 | 1,588 | 205,200 |
| 2011/02/10 | 1,585 | 1,594 | 1,579 | 1,589 | 222,300 |
| 2011/02/09 | 1,593 | 1,595 | 1,578 | 1,584 | 172,500 |
| 2011/02/08 | 1,600 | 1,601 | 1,585 | 1,590 | 301,200 |
| 2011/02/07 | 1,595 | 1,608 | 1,585 | 1,608 | 231,400 |
| 2011/02/04 | 1,600 | 1,602 | 1,582 | 1,597 | 379,700 |
| 2011/02/03 | 1,626 | 1,627 | 1,596 | 1,600 | 300,200 |
| 2011/02/02 | 1,624 | 1,645 | 1,623 | 1,644 | 109,800 |
| 2011/02/01 | 1,618 | 1,621 | 1,604 | 1,621 | 128,500 |
| 2011/01/31 | 1,628 | 1,630 | 1,607 | 1,618 | 169,600 |
| 2011/01/28 | 1,675 | 1,676 | 1,650 | 1,650 | 154,800 |
| 2011/01/27 | 1,694 | 1,695 | 1,679 | 1,684 | 84,800 |
| 2011/01/26 | 1,680 | 1,694 | 1,675 | 1,688 | 137,500 |
| 2011/01/25 | 1,689 | 1,704 | 1,676 | 1,688 | 159,100 |
| 2011/01/24 | 1,675 | 1,693 | 1,665 | 1,689 | 189,300 |
| 2011/01/21 | 1,683 | 1,693 | 1,666 | 1,678 | 263,000 |
| 2011/01/20 | 1,701 | 1,714 | 1,681 | 1,683 | 189,100 |
| 2011/01/19 | 1,698 | 1,705 | 1,690 | 1,702 | 193,200 |
| 2011/01/18 | 1,700 | 1,704 | 1,692 | 1,697 | 142,300 |
| 2011/01/17 | 1,698 | 1,707 | 1,684 | 1,690 | 196,900 |
| 2011/01/14 | 1,685 | 1,690 | 1,680 | 1,688 | 179,500 |
| 2011/01/13 | 1,700 | 1,702 | 1,682 | 1,689 | 310,800 |
| 2011/01/12 | 1,635 | 1,714 | 1,622 | 1,702 | 968,300 |
| 2011/01/11 | 1,665 | 1,695 | 1,660 | 1,686 | 359,700 |
| 2011/01/07 | 1,657 | 1,667 | 1,653 | 1,664 | 155,400 |
| 2011/01/06 | 1,658 | 1,663 | 1,651 | 1,658 | 147,200 |
| 2011/01/05 | 1,667 | 1,667 | 1,650 | 1,657 | 168,200 |
| 2011/01/04 | 1,645 | 1,674 | 1,642 | 1,666 | 183,400 |