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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,264 | 1,288 | 1,262 | 1,288 | 175,200 |
| 2013/12/27 | 1,251 | 1,266 | 1,250 | 1,263 | 157,300 |
| 2013/12/26 | 1,249 | 1,255 | 1,237 | 1,252 | 86,200 |
| 2013/12/25 | 1,260 | 1,260 | 1,234 | 1,241 | 236,100 |
| 2013/12/24 | 1,241 | 1,261 | 1,240 | 1,259 | 276,000 |
| 2013/12/20 | 1,250 | 1,255 | 1,232 | 1,243 | 234,300 |
| 2013/12/19 | 1,259 | 1,266 | 1,251 | 1,259 | 229,400 |
| 2013/12/18 | 1,237 | 1,255 | 1,234 | 1,250 | 280,300 |
| 2013/12/17 | 1,232 | 1,240 | 1,231 | 1,237 | 152,600 |
| 2013/12/16 | 1,235 | 1,238 | 1,225 | 1,230 | 259,200 |
| 2013/12/13 | 1,230 | 1,234 | 1,223 | 1,230 | 264,700 |
| 2013/12/12 | 1,230 | 1,231 | 1,224 | 1,229 | 75,200 |
| 2013/12/11 | 1,231 | 1,234 | 1,225 | 1,230 | 78,900 |
| 2013/12/10 | 1,228 | 1,234 | 1,223 | 1,230 | 120,900 |
| 2013/12/09 | 1,217 | 1,230 | 1,210 | 1,230 | 201,800 |
| 2013/12/06 | 1,203 | 1,209 | 1,201 | 1,208 | 91,800 |
| 2013/12/05 | 1,208 | 1,216 | 1,202 | 1,203 | 154,800 |
| 2013/12/04 | 1,220 | 1,221 | 1,207 | 1,209 | 125,000 |
| 2013/12/03 | 1,232 | 1,232 | 1,215 | 1,222 | 281,100 |
| 2013/12/02 | 1,200 | 1,232 | 1,198 | 1,229 | 347,100 |
| 2013/11/29 | 1,201 | 1,201 | 1,196 | 1,198 | 135,200 |
| 2013/11/28 | 1,202 | 1,202 | 1,198 | 1,198 | 107,300 |
| 2013/11/27 | 1,203 | 1,208 | 1,200 | 1,202 | 100,700 |
| 2013/11/26 | 1,209 | 1,211 | 1,205 | 1,207 | 83,000 |
| 2013/11/25 | 1,210 | 1,213 | 1,205 | 1,209 | 124,700 |
| 2013/11/22 | 1,221 | 1,223 | 1,205 | 1,209 | 164,500 |
| 2013/11/21 | 1,205 | 1,215 | 1,202 | 1,215 | 199,900 |
| 2013/11/20 | 1,192 | 1,205 | 1,192 | 1,205 | 184,200 |
| 2013/11/19 | 1,192 | 1,198 | 1,191 | 1,192 | 169,700 |
| 2013/11/18 | 1,200 | 1,202 | 1,192 | 1,194 | 183,600 |
| 2013/11/15 | 1,208 | 1,208 | 1,195 | 1,197 | 218,800 |
| 2013/11/14 | 1,200 | 1,212 | 1,197 | 1,202 | 163,600 |
| 2013/11/13 | 1,205 | 1,207 | 1,196 | 1,200 | 98,300 |
| 2013/11/12 | 1,189 | 1,210 | 1,189 | 1,205 | 145,700 |
| 2013/11/11 | 1,188 | 1,197 | 1,186 | 1,191 | 128,300 |
| 2013/11/08 | 1,190 | 1,195 | 1,183 | 1,186 | 163,900 |
| 2013/11/07 | 1,204 | 1,206 | 1,193 | 1,198 | 114,600 |
| 2013/11/06 | 1,191 | 1,208 | 1,190 | 1,203 | 76,000 |
| 2013/11/05 | 1,201 | 1,209 | 1,190 | 1,193 | 159,000 |
| 2013/11/01 | 1,212 | 1,217 | 1,200 | 1,201 | 139,800 |
| 2013/10/31 | 1,217 | 1,221 | 1,211 | 1,213 | 134,600 |
| 2013/10/30 | 1,217 | 1,227 | 1,217 | 1,220 | 107,700 |
| 2013/10/29 | 1,226 | 1,226 | 1,213 | 1,222 | 149,900 |
| 2013/10/28 | 1,222 | 1,235 | 1,222 | 1,231 | 106,800 |
| 2013/10/25 | 1,230 | 1,231 | 1,220 | 1,222 | 173,100 |
| 2013/10/24 | 1,235 | 1,244 | 1,225 | 1,240 | 114,300 |
| 2013/10/23 | 1,252 | 1,255 | 1,235 | 1,235 | 169,800 |
| 2013/10/22 | 1,240 | 1,248 | 1,236 | 1,248 | 99,500 |
| 2013/10/21 | 1,229 | 1,238 | 1,229 | 1,234 | 166,000 |
| 2013/10/18 | 1,222 | 1,228 | 1,216 | 1,224 | 209,800 |
| 2013/10/17 | 1,220 | 1,227 | 1,218 | 1,221 | 177,700 |
| 2013/10/16 | 1,220 | 1,221 | 1,215 | 1,219 | 137,500 |
| 2013/10/15 | 1,226 | 1,228 | 1,216 | 1,219 | 216,800 |
| 2013/10/11 | 1,236 | 1,238 | 1,220 | 1,228 | 340,900 |
| 2013/10/10 | 1,222 | 1,260 | 1,203 | 1,237 | 381,900 |
| 2013/10/09 | 1,245 | 1,250 | 1,233 | 1,250 | 130,900 |
| 2013/10/08 | 1,250 | 1,256 | 1,242 | 1,255 | 132,200 |
| 2013/10/07 | 1,276 | 1,276 | 1,247 | 1,257 | 145,700 |
| 2013/10/04 | 1,300 | 1,300 | 1,267 | 1,282 | 142,300 |
| 2013/10/03 | 1,308 | 1,319 | 1,302 | 1,302 | 88,500 |
| 2013/10/02 | 1,326 | 1,330 | 1,307 | 1,309 | 101,600 |
| 2013/10/01 | 1,318 | 1,334 | 1,317 | 1,325 | 64,100 |
| 2013/09/30 | 1,319 | 1,328 | 1,308 | 1,317 | 93,200 |
| 2013/09/27 | 1,330 | 1,332 | 1,319 | 1,324 | 54,600 |
| 2013/09/26 | 1,320 | 1,331 | 1,306 | 1,331 | 96,100 |
| 2013/09/25 | 1,311 | 1,325 | 1,306 | 1,324 | 125,900 |
| 2013/09/24 | 1,300 | 1,315 | 1,299 | 1,310 | 93,800 |
| 2013/09/20 | 1,305 | 1,312 | 1,303 | 1,306 | 70,300 |
| 2013/09/19 | 1,301 | 1,307 | 1,298 | 1,307 | 101,200 |
| 2013/09/18 | 1,301 | 1,307 | 1,299 | 1,299 | 91,600 |
| 2013/09/17 | 1,318 | 1,319 | 1,296 | 1,299 | 101,600 |
| 2013/09/13 | 1,305 | 1,315 | 1,301 | 1,307 | 116,000 |
| 2013/09/12 | 1,318 | 1,318 | 1,301 | 1,308 | 83,900 |
| 2013/09/11 | 1,323 | 1,333 | 1,311 | 1,316 | 105,100 |
| 2013/09/10 | 1,310 | 1,323 | 1,302 | 1,322 | 147,800 |
| 2013/09/09 | 1,313 | 1,324 | 1,302 | 1,309 | 84,600 |
| 2013/09/06 | 1,298 | 1,311 | 1,292 | 1,302 | 190,400 |
| 2013/09/05 | 1,302 | 1,303 | 1,288 | 1,294 | 84,500 |
| 2013/09/04 | 1,291 | 1,300 | 1,285 | 1,298 | 75,500 |
| 2013/09/03 | 1,298 | 1,306 | 1,288 | 1,296 | 122,400 |
| 2013/09/02 | 1,288 | 1,294 | 1,280 | 1,287 | 126,000 |
| 2013/08/30 | 1,313 | 1,315 | 1,289 | 1,289 | 165,300 |
| 2013/08/29 | 1,305 | 1,319 | 1,299 | 1,314 | 118,900 |
| 2013/08/28 | 1,282 | 1,320 | 1,282 | 1,312 | 536,300 |
| 2013/08/27 | 1,365 | 1,370 | 1,356 | 1,360 | 930,200 |
| 2013/08/26 | 1,365 | 1,369 | 1,358 | 1,362 | 249,200 |
| 2013/08/23 | 1,378 | 1,378 | 1,366 | 1,371 | 209,600 |
| 2013/08/22 | 1,370 | 1,378 | 1,358 | 1,375 | 140,000 |
| 2013/08/21 | 1,370 | 1,373 | 1,356 | 1,371 | 122,900 |
| 2013/08/20 | 1,375 | 1,382 | 1,365 | 1,367 | 169,700 |
| 2013/08/19 | 1,384 | 1,392 | 1,375 | 1,378 | 186,100 |
| 2013/08/16 | 1,390 | 1,397 | 1,378 | 1,383 | 205,100 |
| 2013/08/15 | 1,400 | 1,417 | 1,395 | 1,397 | 219,300 |
| 2013/08/14 | 1,405 | 1,417 | 1,400 | 1,417 | 134,500 |
| 2013/08/13 | 1,387 | 1,404 | 1,387 | 1,404 | 98,000 |
| 2013/08/12 | 1,384 | 1,395 | 1,372 | 1,383 | 75,900 |
| 2013/08/09 | 1,394 | 1,396 | 1,380 | 1,383 | 91,600 |
| 2013/08/08 | 1,392 | 1,409 | 1,390 | 1,393 | 113,800 |
| 2013/08/07 | 1,404 | 1,407 | 1,392 | 1,395 | 131,600 |
| 2013/08/06 | 1,403 | 1,410 | 1,390 | 1,409 | 91,300 |
| 2013/08/05 | 1,405 | 1,408 | 1,394 | 1,403 | 86,900 |
| 2013/08/02 | 1,397 | 1,406 | 1,387 | 1,406 | 221,800 |
| 2013/08/01 | 1,380 | 1,400 | 1,377 | 1,395 | 231,400 |
| 2013/07/31 | 1,382 | 1,387 | 1,368 | 1,381 | 132,100 |
| 2013/07/30 | 1,355 | 1,385 | 1,355 | 1,382 | 199,700 |
| 2013/07/29 | 1,375 | 1,383 | 1,359 | 1,360 | 219,400 |
| 2013/07/26 | 1,397 | 1,398 | 1,381 | 1,383 | 197,800 |
| 2013/07/25 | 1,393 | 1,403 | 1,392 | 1,396 | 198,800 |
| 2013/07/24 | 1,394 | 1,399 | 1,389 | 1,392 | 101,500 |
| 2013/07/23 | 1,372 | 1,395 | 1,367 | 1,389 | 193,500 |
| 2013/07/22 | 1,370 | 1,388 | 1,363 | 1,369 | 175,800 |
| 2013/07/19 | 1,385 | 1,390 | 1,361 | 1,367 | 225,600 |
| 2013/07/18 | 1,378 | 1,390 | 1,371 | 1,377 | 233,900 |
| 2013/07/17 | 1,355 | 1,378 | 1,350 | 1,372 | 214,600 |
| 2013/07/16 | 1,336 | 1,353 | 1,329 | 1,351 | 189,400 |
| 2013/07/12 | 1,323 | 1,331 | 1,308 | 1,328 | 192,500 |
| 2013/07/11 | 1,294 | 1,350 | 1,288 | 1,320 | 542,600 |
| 2013/07/10 | 1,310 | 1,322 | 1,285 | 1,293 | 521,500 |
| 2013/07/09 | 1,327 | 1,348 | 1,327 | 1,334 | 145,500 |
| 2013/07/08 | 1,358 | 1,358 | 1,324 | 1,325 | 223,600 |
| 2013/07/05 | 1,350 | 1,360 | 1,346 | 1,347 | 131,800 |
| 2013/07/04 | 1,363 | 1,364 | 1,342 | 1,345 | 119,300 |
| 2013/07/03 | 1,353 | 1,362 | 1,347 | 1,362 | 92,700 |
| 2013/07/02 | 1,359 | 1,359 | 1,342 | 1,353 | 133,400 |
| 2013/07/01 | 1,344 | 1,353 | 1,331 | 1,353 | 111,900 |
| 2013/06/28 | 1,321 | 1,344 | 1,320 | 1,344 | 138,100 |
| 2013/06/27 | 1,312 | 1,320 | 1,296 | 1,320 | 81,800 |
| 2013/06/26 | 1,318 | 1,320 | 1,291 | 1,298 | 134,100 |
| 2013/06/25 | 1,329 | 1,331 | 1,303 | 1,318 | 171,100 |
| 2013/06/24 | 1,326 | 1,331 | 1,303 | 1,324 | 166,100 |
| 2013/06/21 | 1,297 | 1,323 | 1,283 | 1,323 | 221,800 |
| 2013/06/20 | 1,300 | 1,313 | 1,289 | 1,304 | 110,100 |
| 2013/06/19 | 1,299 | 1,304 | 1,284 | 1,301 | 117,000 |
| 2013/06/18 | 1,295 | 1,300 | 1,274 | 1,288 | 214,300 |
| 2013/06/17 | 1,276 | 1,305 | 1,270 | 1,291 | 260,600 |
| 2013/06/14 | 1,262 | 1,278 | 1,242 | 1,269 | 385,100 |
| 2013/06/13 | 1,240 | 1,248 | 1,227 | 1,233 | 224,400 |
| 2013/06/12 | 1,250 | 1,267 | 1,229 | 1,258 | 140,400 |
| 2013/06/11 | 1,260 | 1,287 | 1,250 | 1,256 | 161,900 |
| 2013/06/10 | 1,247 | 1,265 | 1,232 | 1,262 | 164,900 |
| 2013/06/07 | 1,214 | 1,234 | 1,200 | 1,221 | 453,700 |
| 2013/06/06 | 1,270 | 1,272 | 1,230 | 1,247 | 398,400 |
| 2013/06/05 | 1,270 | 1,314 | 1,270 | 1,283 | 207,800 |
| 2013/06/04 | 1,270 | 1,279 | 1,250 | 1,274 | 242,700 |
| 2013/06/03 | 1,295 | 1,295 | 1,261 | 1,276 | 309,900 |
| 2013/05/31 | 1,299 | 1,324 | 1,293 | 1,314 | 182,500 |
| 2013/05/30 | 1,311 | 1,328 | 1,281 | 1,287 | 182,300 |
| 2013/05/29 | 1,309 | 1,351 | 1,291 | 1,332 | 224,100 |
| 2013/05/28 | 1,294 | 1,307 | 1,278 | 1,298 | 213,900 |
| 2013/05/27 | 1,312 | 1,316 | 1,289 | 1,294 | 272,700 |
| 2013/05/24 | 1,333 | 1,364 | 1,310 | 1,339 | 321,500 |
| 2013/05/23 | 1,403 | 1,408 | 1,330 | 1,330 | 382,900 |
| 2013/05/22 | 1,408 | 1,418 | 1,407 | 1,412 | 101,100 |
| 2013/05/21 | 1,428 | 1,430 | 1,408 | 1,416 | 208,800 |
| 2013/05/20 | 1,439 | 1,440 | 1,426 | 1,428 | 106,000 |
| 2013/05/17 | 1,426 | 1,449 | 1,410 | 1,439 | 130,400 |
| 2013/05/16 | 1,461 | 1,462 | 1,403 | 1,430 | 357,500 |
| 2013/05/15 | 1,452 | 1,470 | 1,447 | 1,461 | 276,500 |
| 2013/05/14 | 1,449 | 1,449 | 1,435 | 1,449 | 120,800 |
| 2013/05/13 | 1,441 | 1,454 | 1,431 | 1,449 | 265,800 |
| 2013/05/10 | 1,440 | 1,447 | 1,424 | 1,441 | 223,100 |
| 2013/05/09 | 1,449 | 1,449 | 1,417 | 1,422 | 230,400 |
| 2013/05/08 | 1,424 | 1,460 | 1,415 | 1,447 | 448,400 |
| 2013/05/07 | 1,390 | 1,416 | 1,390 | 1,414 | 232,700 |
| 2013/05/02 | 1,386 | 1,395 | 1,375 | 1,385 | 204,500 |
| 2013/05/01 | 1,388 | 1,390 | 1,377 | 1,387 | 248,900 |
| 2013/04/30 | 1,354 | 1,389 | 1,354 | 1,380 | 346,200 |
| 2013/04/26 | 1,332 | 1,361 | 1,332 | 1,352 | 395,600 |
| 2013/04/25 | 1,329 | 1,358 | 1,329 | 1,336 | 439,200 |
| 2013/04/24 | 1,288 | 1,325 | 1,284 | 1,325 | 527,200 |
| 2013/04/23 | 1,286 | 1,289 | 1,275 | 1,281 | 273,700 |
| 2013/04/22 | 1,279 | 1,293 | 1,278 | 1,286 | 230,000 |
| 2013/04/19 | 1,256 | 1,276 | 1,250 | 1,272 | 214,600 |
| 2013/04/18 | 1,264 | 1,268 | 1,254 | 1,256 | 160,200 |
| 2013/04/17 | 1,245 | 1,265 | 1,244 | 1,265 | 179,600 |
| 2013/04/16 | 1,247 | 1,255 | 1,233 | 1,240 | 264,800 |
| 2013/04/15 | 1,252 | 1,257 | 1,240 | 1,250 | 342,900 |
| 2013/04/12 | 1,245 | 1,249 | 1,227 | 1,239 | 567,500 |
| 2013/04/11 | 1,270 | 1,282 | 1,240 | 1,258 | 639,300 |
| 2013/04/10 | 1,311 | 1,315 | 1,301 | 1,308 | 117,400 |
| 2013/04/09 | 1,311 | 1,318 | 1,301 | 1,311 | 173,700 |
| 2013/04/08 | 1,306 | 1,319 | 1,300 | 1,311 | 173,800 |
| 2013/04/05 | 1,296 | 1,314 | 1,295 | 1,306 | 403,100 |
| 2013/04/04 | 1,275 | 1,288 | 1,253 | 1,288 | 197,000 |
| 2013/04/03 | 1,240 | 1,280 | 1,239 | 1,279 | 242,100 |
| 2013/04/02 | 1,234 | 1,243 | 1,204 | 1,231 | 198,300 |
| 2013/04/01 | 1,291 | 1,291 | 1,242 | 1,243 | 160,900 |
| 2013/03/29 | 1,306 | 1,307 | 1,286 | 1,293 | 106,700 |
| 2013/03/28 | 1,298 | 1,305 | 1,296 | 1,303 | 101,200 |
| 2013/03/27 | 1,294 | 1,300 | 1,286 | 1,298 | 102,000 |
| 2013/03/26 | 1,279 | 1,294 | 1,279 | 1,294 | 124,700 |
| 2013/03/25 | 1,281 | 1,289 | 1,277 | 1,283 | 183,800 |
| 2013/03/22 | 1,288 | 1,291 | 1,276 | 1,284 | 165,500 |
| 2013/03/21 | 1,270 | 1,288 | 1,264 | 1,288 | 222,000 |
| 2013/03/19 | 1,266 | 1,270 | 1,263 | 1,270 | 84,600 |
| 2013/03/18 | 1,268 | 1,273 | 1,264 | 1,266 | 146,300 |
| 2013/03/15 | 1,254 | 1,273 | 1,254 | 1,273 | 233,700 |
| 2013/03/14 | 1,236 | 1,252 | 1,232 | 1,252 | 185,900 |
| 2013/03/13 | 1,225 | 1,237 | 1,222 | 1,235 | 150,900 |
| 2013/03/12 | 1,234 | 1,236 | 1,221 | 1,224 | 160,000 |
| 2013/03/11 | 1,227 | 1,232 | 1,220 | 1,229 | 198,000 |
| 2013/03/08 | 1,225 | 1,227 | 1,216 | 1,225 | 222,700 |
| 2013/03/07 | 1,218 | 1,228 | 1,215 | 1,227 | 149,900 |
| 2013/03/06 | 1,210 | 1,220 | 1,208 | 1,220 | 157,300 |
| 2013/03/05 | 1,209 | 1,212 | 1,202 | 1,204 | 93,400 |
| 2013/03/04 | 1,197 | 1,212 | 1,196 | 1,207 | 188,700 |
| 2013/03/01 | 1,194 | 1,197 | 1,189 | 1,194 | 80,200 |
| 2013/02/28 | 1,185 | 1,195 | 1,185 | 1,193 | 77,300 |
| 2013/02/27 | 1,187 | 1,191 | 1,183 | 1,188 | 129,900 |
| 2013/02/26 | 1,186 | 1,192 | 1,183 | 1,192 | 133,700 |
| 2013/02/25 | 1,183 | 1,198 | 1,182 | 1,197 | 214,600 |
| 2013/02/22 | 1,197 | 1,198 | 1,182 | 1,188 | 113,000 |
| 2013/02/21 | 1,196 | 1,200 | 1,194 | 1,196 | 93,500 |
| 2013/02/20 | 1,189 | 1,195 | 1,186 | 1,195 | 88,200 |
| 2013/02/19 | 1,175 | 1,187 | 1,175 | 1,187 | 92,600 |
| 2013/02/18 | 1,189 | 1,190 | 1,170 | 1,178 | 205,700 |
| 2013/02/15 | 1,200 | 1,200 | 1,175 | 1,181 | 276,200 |
| 2013/02/14 | 1,182 | 1,200 | 1,181 | 1,200 | 205,600 |
| 2013/02/13 | 1,183 | 1,187 | 1,178 | 1,181 | 142,600 |
| 2013/02/12 | 1,183 | 1,193 | 1,183 | 1,183 | 99,800 |
| 2013/02/08 | 1,185 | 1,190 | 1,176 | 1,183 | 188,200 |
| 2013/02/07 | 1,197 | 1,197 | 1,186 | 1,186 | 248,200 |
| 2013/02/06 | 1,201 | 1,202 | 1,197 | 1,197 | 162,900 |
| 2013/02/05 | 1,208 | 1,210 | 1,199 | 1,199 | 192,700 |
| 2013/02/04 | 1,215 | 1,215 | 1,208 | 1,208 | 103,900 |
| 2013/02/01 | 1,215 | 1,219 | 1,211 | 1,212 | 81,300 |
| 2013/01/31 | 1,217 | 1,219 | 1,207 | 1,213 | 135,100 |
| 2013/01/30 | 1,213 | 1,218 | 1,210 | 1,217 | 79,700 |
| 2013/01/29 | 1,206 | 1,215 | 1,206 | 1,211 | 81,000 |
| 2013/01/28 | 1,209 | 1,220 | 1,205 | 1,205 | 267,100 |
| 2013/01/25 | 1,199 | 1,205 | 1,199 | 1,203 | 139,100 |
| 2013/01/24 | 1,198 | 1,200 | 1,191 | 1,198 | 111,400 |
| 2013/01/23 | 1,190 | 1,202 | 1,190 | 1,199 | 111,900 |
| 2013/01/22 | 1,196 | 1,203 | 1,189 | 1,195 | 135,700 |
| 2013/01/21 | 1,195 | 1,198 | 1,188 | 1,194 | 167,900 |
| 2013/01/18 | 1,200 | 1,203 | 1,190 | 1,194 | 165,100 |
| 2013/01/17 | 1,196 | 1,199 | 1,192 | 1,197 | 106,300 |
| 2013/01/16 | 1,197 | 1,201 | 1,196 | 1,196 | 141,500 |
| 2013/01/15 | 1,197 | 1,201 | 1,191 | 1,197 | 221,900 |
| 2013/01/11 | 1,204 | 1,205 | 1,196 | 1,197 | 238,800 |
| 2013/01/10 | 1,215 | 1,216 | 1,203 | 1,203 | 202,400 |
| 2013/01/09 | 1,210 | 1,222 | 1,208 | 1,220 | 183,300 |
| 2013/01/08 | 1,204 | 1,215 | 1,200 | 1,213 | 129,000 |
| 2013/01/07 | 1,190 | 1,204 | 1,188 | 1,204 | 161,000 |
| 2013/01/04 | 1,192 | 1,197 | 1,181 | 1,192 | 154,700 |