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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,594 | 1,618 | 1,582 | 1,585 | 143,200 |
| 2014/12/29 | 1,590 | 1,598 | 1,580 | 1,594 | 97,200 |
| 2014/12/26 | 1,581 | 1,592 | 1,576 | 1,587 | 44,900 |
| 2014/12/25 | 1,589 | 1,594 | 1,583 | 1,589 | 127,000 |
| 2014/12/24 | 1,595 | 1,597 | 1,567 | 1,583 | 265,400 |
| 2014/12/22 | 1,598 | 1,604 | 1,587 | 1,593 | 162,500 |
| 2014/12/19 | 1,590 | 1,602 | 1,580 | 1,598 | 183,800 |
| 2014/12/18 | 1,600 | 1,613 | 1,560 | 1,565 | 329,000 |
| 2014/12/17 | 1,664 | 1,678 | 1,590 | 1,594 | 386,600 |
| 2014/12/16 | 1,627 | 1,678 | 1,621 | 1,656 | 462,200 |
| 2014/12/15 | 1,594 | 1,638 | 1,594 | 1,627 | 249,100 |
| 2014/12/12 | 1,593 | 1,607 | 1,582 | 1,592 | 149,200 |
| 2014/12/11 | 1,579 | 1,610 | 1,579 | 1,602 | 267,400 |
| 2014/12/10 | 1,590 | 1,595 | 1,576 | 1,587 | 187,300 |
| 2014/12/09 | 1,592 | 1,608 | 1,577 | 1,589 | 233,500 |
| 2014/12/08 | 1,622 | 1,627 | 1,592 | 1,597 | 267,000 |
| 2014/12/05 | 1,650 | 1,650 | 1,620 | 1,622 | 184,000 |
| 2014/12/04 | 1,634 | 1,649 | 1,617 | 1,648 | 228,800 |
| 2014/12/03 | 1,624 | 1,634 | 1,612 | 1,630 | 156,500 |
| 2014/12/02 | 1,585 | 1,632 | 1,585 | 1,631 | 179,700 |
| 2014/12/01 | 1,585 | 1,608 | 1,578 | 1,586 | 206,100 |
| 2014/11/28 | 1,571 | 1,592 | 1,569 | 1,587 | 139,100 |
| 2014/11/27 | 1,567 | 1,574 | 1,553 | 1,569 | 168,100 |
| 2014/11/26 | 1,573 | 1,591 | 1,567 | 1,576 | 210,100 |
| 2014/11/25 | 1,575 | 1,594 | 1,570 | 1,580 | 240,300 |
| 2014/11/21 | 1,588 | 1,588 | 1,559 | 1,573 | 243,600 |
| 2014/11/20 | 1,590 | 1,603 | 1,580 | 1,591 | 133,400 |
| 2014/11/19 | 1,646 | 1,654 | 1,587 | 1,591 | 406,200 |
| 2014/11/18 | 1,603 | 1,648 | 1,602 | 1,645 | 247,100 |
| 2014/11/17 | 1,625 | 1,628 | 1,595 | 1,602 | 262,400 |
| 2014/11/14 | 1,651 | 1,652 | 1,595 | 1,623 | 414,600 |
| 2014/11/13 | 1,620 | 1,650 | 1,616 | 1,650 | 287,100 |
| 2014/11/12 | 1,623 | 1,643 | 1,614 | 1,620 | 292,100 |
| 2014/11/11 | 1,621 | 1,628 | 1,596 | 1,613 | 289,900 |
| 2014/11/10 | 1,641 | 1,647 | 1,612 | 1,628 | 190,300 |
| 2014/11/07 | 1,630 | 1,653 | 1,622 | 1,641 | 185,700 |
| 2014/11/06 | 1,650 | 1,665 | 1,622 | 1,630 | 306,500 |
| 2014/11/05 | 1,622 | 1,650 | 1,622 | 1,646 | 242,800 |
| 2014/11/04 | 1,650 | 1,655 | 1,612 | 1,633 | 423,300 |
| 2014/10/31 | 1,624 | 1,650 | 1,609 | 1,649 | 409,300 |
| 2014/10/30 | 1,624 | 1,630 | 1,605 | 1,612 | 234,000 |
| 2014/10/29 | 1,638 | 1,640 | 1,615 | 1,624 | 214,100 |
| 2014/10/28 | 1,618 | 1,643 | 1,613 | 1,624 | 406,100 |
| 2014/10/27 | 1,567 | 1,624 | 1,567 | 1,606 | 402,700 |
| 2014/10/24 | 1,586 | 1,590 | 1,557 | 1,567 | 218,400 |
| 2014/10/23 | 1,583 | 1,599 | 1,567 | 1,568 | 270,700 |
| 2014/10/22 | 1,580 | 1,593 | 1,566 | 1,582 | 383,500 |
| 2014/10/21 | 1,548 | 1,586 | 1,543 | 1,565 | 444,600 |
| 2014/10/20 | 1,543 | 1,560 | 1,529 | 1,533 | 512,200 |
| 2014/10/17 | 1,535 | 1,545 | 1,491 | 1,497 | 704,300 |
| 2014/10/16 | 1,509 | 1,561 | 1,501 | 1,535 | 1,263,200 |
| 2014/10/15 | 1,449 | 1,455 | 1,415 | 1,430 | 186,800 |
| 2014/10/14 | 1,399 | 1,442 | 1,399 | 1,436 | 232,800 |
| 2014/10/10 | 1,425 | 1,433 | 1,400 | 1,418 | 114,400 |
| 2014/10/09 | 1,440 | 1,447 | 1,421 | 1,435 | 151,200 |
| 2014/10/08 | 1,434 | 1,447 | 1,425 | 1,441 | 143,600 |
| 2014/10/07 | 1,468 | 1,469 | 1,445 | 1,452 | 140,400 |
| 2014/10/06 | 1,460 | 1,479 | 1,456 | 1,466 | 73,900 |
| 2014/10/03 | 1,448 | 1,466 | 1,445 | 1,458 | 91,000 |
| 2014/10/02 | 1,460 | 1,470 | 1,454 | 1,455 | 160,900 |
| 2014/10/01 | 1,465 | 1,484 | 1,465 | 1,468 | 135,500 |
| 2014/09/30 | 1,497 | 1,503 | 1,465 | 1,469 | 149,300 |
| 2014/09/29 | 1,495 | 1,500 | 1,484 | 1,500 | 109,300 |
| 2014/09/26 | 1,505 | 1,509 | 1,485 | 1,495 | 161,600 |
| 2014/09/25 | 1,477 | 1,511 | 1,477 | 1,509 | 410,100 |
| 2014/09/24 | 1,445 | 1,475 | 1,445 | 1,465 | 334,300 |
| 2014/09/22 | 1,427 | 1,448 | 1,423 | 1,447 | 336,100 |
| 2014/09/19 | 1,400 | 1,429 | 1,399 | 1,426 | 382,700 |
| 2014/09/18 | 1,386 | 1,395 | 1,379 | 1,390 | 165,100 |
| 2014/09/17 | 1,372 | 1,387 | 1,372 | 1,376 | 69,700 |
| 2014/09/16 | 1,378 | 1,383 | 1,366 | 1,378 | 109,900 |
| 2014/09/12 | 1,390 | 1,391 | 1,362 | 1,372 | 230,800 |
| 2014/09/11 | 1,410 | 1,410 | 1,392 | 1,395 | 115,800 |
| 2014/09/10 | 1,380 | 1,403 | 1,380 | 1,399 | 189,200 |
| 2014/09/09 | 1,380 | 1,385 | 1,370 | 1,374 | 104,000 |
| 2014/09/08 | 1,364 | 1,379 | 1,360 | 1,377 | 164,800 |
| 2014/09/05 | 1,402 | 1,402 | 1,366 | 1,369 | 254,200 |
| 2014/09/04 | 1,414 | 1,416 | 1,403 | 1,406 | 174,900 |
| 2014/09/03 | 1,428 | 1,428 | 1,415 | 1,419 | 137,800 |
| 2014/09/02 | 1,432 | 1,436 | 1,419 | 1,424 | 210,700 |
| 2014/09/01 | 1,429 | 1,437 | 1,426 | 1,436 | 278,600 |
| 2014/08/29 | 1,420 | 1,432 | 1,419 | 1,421 | 244,800 |
| 2014/08/28 | 1,424 | 1,432 | 1,414 | 1,421 | 455,700 |
| 2014/08/27 | 1,406 | 1,433 | 1,403 | 1,421 | 994,800 |
| 2014/08/26 | 1,401 | 1,417 | 1,401 | 1,401 | 933,300 |
| 2014/08/25 | 1,440 | 1,440 | 1,428 | 1,428 | 331,400 |
| 2014/08/22 | 1,431 | 1,448 | 1,415 | 1,442 | 503,800 |
| 2014/08/21 | 1,430 | 1,430 | 1,417 | 1,425 | 246,600 |
| 2014/08/20 | 1,421 | 1,435 | 1,420 | 1,430 | 319,100 |
| 2014/08/19 | 1,426 | 1,428 | 1,412 | 1,419 | 355,600 |
| 2014/08/18 | 1,430 | 1,444 | 1,427 | 1,430 | 236,900 |
| 2014/08/15 | 1,420 | 1,430 | 1,416 | 1,430 | 343,600 |
| 2014/08/14 | 1,406 | 1,419 | 1,402 | 1,418 | 381,800 |
| 2014/08/13 | 1,410 | 1,412 | 1,400 | 1,407 | 172,100 |
| 2014/08/12 | 1,414 | 1,414 | 1,402 | 1,409 | 130,600 |
| 2014/08/11 | 1,393 | 1,415 | 1,386 | 1,414 | 429,800 |
| 2014/08/08 | 1,390 | 1,399 | 1,380 | 1,391 | 328,000 |
| 2014/08/07 | 1,363 | 1,388 | 1,363 | 1,388 | 265,200 |
| 2014/08/06 | 1,352 | 1,368 | 1,350 | 1,360 | 178,600 |
| 2014/08/05 | 1,372 | 1,383 | 1,358 | 1,361 | 298,700 |
| 2014/08/04 | 1,370 | 1,383 | 1,368 | 1,372 | 111,400 |
| 2014/08/01 | 1,367 | 1,382 | 1,366 | 1,379 | 127,400 |
| 2014/07/31 | 1,381 | 1,389 | 1,372 | 1,388 | 191,300 |
| 2014/07/30 | 1,396 | 1,396 | 1,365 | 1,380 | 297,500 |
| 2014/07/29 | 1,394 | 1,402 | 1,386 | 1,397 | 150,900 |
| 2014/07/28 | 1,404 | 1,404 | 1,395 | 1,397 | 193,100 |
| 2014/07/25 | 1,392 | 1,405 | 1,386 | 1,404 | 335,400 |
| 2014/07/24 | 1,385 | 1,399 | 1,375 | 1,382 | 269,200 |
| 2014/07/23 | 1,382 | 1,409 | 1,362 | 1,379 | 536,000 |
| 2014/07/22 | 1,372 | 1,388 | 1,370 | 1,385 | 387,400 |
| 2014/07/18 | 1,332 | 1,380 | 1,328 | 1,372 | 853,900 |
| 2014/07/17 | 1,300 | 1,331 | 1,299 | 1,327 | 408,400 |
| 2014/07/16 | 1,269 | 1,318 | 1,267 | 1,298 | 862,600 |
| 2014/07/15 | 1,268 | 1,274 | 1,257 | 1,264 | 169,300 |
| 2014/07/14 | 1,259 | 1,263 | 1,250 | 1,259 | 194,800 |
| 2014/07/11 | 1,255 | 1,265 | 1,244 | 1,257 | 154,800 |
| 2014/07/10 | 1,272 | 1,272 | 1,257 | 1,258 | 144,900 |
| 2014/07/09 | 1,273 | 1,275 | 1,266 | 1,269 | 132,500 |
| 2014/07/08 | 1,285 | 1,286 | 1,274 | 1,274 | 179,000 |
| 2014/07/07 | 1,294 | 1,296 | 1,284 | 1,286 | 112,300 |
| 2014/07/04 | 1,293 | 1,294 | 1,283 | 1,291 | 104,000 |
| 2014/07/03 | 1,294 | 1,295 | 1,275 | 1,285 | 148,900 |
| 2014/07/02 | 1,295 | 1,296 | 1,286 | 1,288 | 135,900 |
| 2014/07/01 | 1,287 | 1,294 | 1,283 | 1,286 | 137,700 |
| 2014/06/30 | 1,285 | 1,290 | 1,280 | 1,287 | 113,500 |
| 2014/06/27 | 1,294 | 1,300 | 1,275 | 1,285 | 166,700 |
| 2014/06/26 | 1,311 | 1,312 | 1,290 | 1,294 | 142,200 |
| 2014/06/25 | 1,310 | 1,330 | 1,303 | 1,311 | 301,100 |
| 2014/06/24 | 1,295 | 1,311 | 1,295 | 1,309 | 209,900 |
| 2014/06/23 | 1,278 | 1,300 | 1,275 | 1,295 | 198,500 |
| 2014/06/20 | 1,294 | 1,294 | 1,262 | 1,273 | 384,500 |
| 2014/06/19 | 1,333 | 1,333 | 1,291 | 1,298 | 430,400 |
| 2014/06/18 | 1,322 | 1,339 | 1,321 | 1,334 | 230,300 |
| 2014/06/17 | 1,299 | 1,320 | 1,298 | 1,317 | 219,900 |
| 2014/06/16 | 1,282 | 1,300 | 1,274 | 1,297 | 165,800 |
| 2014/06/13 | 1,280 | 1,286 | 1,271 | 1,282 | 117,500 |
| 2014/06/12 | 1,276 | 1,286 | 1,270 | 1,284 | 53,300 |
| 2014/06/11 | 1,272 | 1,284 | 1,272 | 1,280 | 67,000 |
| 2014/06/10 | 1,280 | 1,288 | 1,267 | 1,272 | 133,900 |
| 2014/06/09 | 1,269 | 1,281 | 1,262 | 1,280 | 94,400 |
| 2014/06/06 | 1,274 | 1,278 | 1,266 | 1,269 | 76,300 |
| 2014/06/05 | 1,260 | 1,279 | 1,259 | 1,273 | 139,600 |
| 2014/06/04 | 1,261 | 1,263 | 1,249 | 1,257 | 74,100 |
| 2014/06/03 | 1,255 | 1,265 | 1,254 | 1,260 | 122,200 |
| 2014/06/02 | 1,241 | 1,255 | 1,228 | 1,255 | 138,600 |
| 2014/05/30 | 1,248 | 1,259 | 1,244 | 1,253 | 112,500 |
| 2014/05/29 | 1,251 | 1,258 | 1,248 | 1,250 | 64,400 |
| 2014/05/28 | 1,240 | 1,259 | 1,237 | 1,255 | 95,700 |
| 2014/05/27 | 1,240 | 1,255 | 1,240 | 1,241 | 93,700 |
| 2014/05/26 | 1,240 | 1,248 | 1,230 | 1,248 | 84,400 |
| 2014/05/23 | 1,243 | 1,246 | 1,235 | 1,238 | 56,500 |
| 2014/05/22 | 1,234 | 1,244 | 1,232 | 1,243 | 70,400 |
| 2014/05/21 | 1,220 | 1,239 | 1,220 | 1,233 | 109,000 |
| 2014/05/20 | 1,238 | 1,248 | 1,236 | 1,239 | 127,500 |
| 2014/05/19 | 1,211 | 1,241 | 1,209 | 1,232 | 160,200 |
| 2014/05/16 | 1,218 | 1,219 | 1,205 | 1,211 | 93,100 |
| 2014/05/15 | 1,227 | 1,231 | 1,215 | 1,227 | 133,500 |
| 2014/05/14 | 1,220 | 1,242 | 1,220 | 1,242 | 141,700 |
| 2014/05/13 | 1,219 | 1,244 | 1,218 | 1,229 | 238,600 |
| 2014/05/12 | 1,199 | 1,220 | 1,195 | 1,214 | 149,900 |
| 2014/05/09 | 1,176 | 1,199 | 1,176 | 1,191 | 100,700 |
| 2014/05/08 | 1,179 | 1,194 | 1,177 | 1,186 | 62,900 |
| 2014/05/07 | 1,195 | 1,200 | 1,175 | 1,176 | 176,100 |
| 2014/05/02 | 1,191 | 1,207 | 1,189 | 1,197 | 150,100 |
| 2014/05/01 | 1,179 | 1,191 | 1,177 | 1,190 | 119,700 |
| 2014/04/30 | 1,173 | 1,181 | 1,169 | 1,172 | 131,900 |
| 2014/04/28 | 1,170 | 1,175 | 1,167 | 1,172 | 71,600 |
| 2014/04/25 | 1,172 | 1,178 | 1,168 | 1,176 | 66,100 |
| 2014/04/24 | 1,173 | 1,177 | 1,164 | 1,167 | 92,200 |
| 2014/04/23 | 1,162 | 1,172 | 1,162 | 1,172 | 77,600 |
| 2014/04/22 | 1,170 | 1,171 | 1,159 | 1,161 | 101,400 |
| 2014/04/21 | 1,169 | 1,174 | 1,166 | 1,169 | 80,400 |
| 2014/04/18 | 1,172 | 1,172 | 1,159 | 1,165 | 113,200 |
| 2014/04/17 | 1,166 | 1,176 | 1,162 | 1,164 | 131,600 |
| 2014/04/16 | 1,162 | 1,169 | 1,156 | 1,162 | 150,300 |
| 2014/04/15 | 1,153 | 1,162 | 1,150 | 1,154 | 273,500 |
| 2014/04/14 | 1,131 | 1,157 | 1,124 | 1,141 | 490,500 |
| 2014/04/11 | 1,148 | 1,149 | 1,122 | 1,133 | 653,400 |
| 2014/04/10 | 1,186 | 1,197 | 1,155 | 1,156 | 943,400 |
| 2014/04/09 | 1,205 | 1,214 | 1,199 | 1,203 | 211,300 |
| 2014/04/08 | 1,247 | 1,247 | 1,215 | 1,219 | 253,800 |
| 2014/04/07 | 1,246 | 1,255 | 1,243 | 1,249 | 102,300 |
| 2014/04/04 | 1,250 | 1,257 | 1,244 | 1,255 | 104,300 |
| 2014/04/03 | 1,249 | 1,262 | 1,245 | 1,254 | 127,500 |
| 2014/04/02 | 1,258 | 1,264 | 1,242 | 1,242 | 181,100 |
| 2014/04/01 | 1,260 | 1,278 | 1,252 | 1,258 | 131,700 |
| 2014/03/31 | 1,276 | 1,282 | 1,272 | 1,281 | 138,700 |
| 2014/03/28 | 1,264 | 1,277 | 1,261 | 1,277 | 161,800 |
| 2014/03/27 | 1,250 | 1,271 | 1,244 | 1,268 | 201,500 |
| 2014/03/26 | 1,241 | 1,252 | 1,236 | 1,250 | 189,100 |
| 2014/03/25 | 1,235 | 1,260 | 1,230 | 1,233 | 228,400 |
| 2014/03/24 | 1,199 | 1,244 | 1,198 | 1,233 | 264,900 |
| 2014/03/20 | 1,195 | 1,215 | 1,185 | 1,185 | 115,100 |
| 2014/03/19 | 1,198 | 1,210 | 1,190 | 1,195 | 110,400 |
| 2014/03/18 | 1,198 | 1,208 | 1,194 | 1,198 | 91,400 |
| 2014/03/17 | 1,192 | 1,195 | 1,181 | 1,184 | 122,500 |
| 2014/03/14 | 1,199 | 1,202 | 1,190 | 1,190 | 168,700 |
| 2014/03/13 | 1,203 | 1,210 | 1,201 | 1,206 | 97,500 |
| 2014/03/12 | 1,217 | 1,219 | 1,203 | 1,203 | 121,200 |
| 2014/03/11 | 1,216 | 1,225 | 1,215 | 1,223 | 79,300 |
| 2014/03/10 | 1,214 | 1,218 | 1,204 | 1,212 | 111,300 |
| 2014/03/07 | 1,207 | 1,217 | 1,206 | 1,213 | 148,500 |
| 2014/03/06 | 1,205 | 1,212 | 1,200 | 1,208 | 93,700 |
| 2014/03/05 | 1,215 | 1,221 | 1,209 | 1,212 | 93,000 |
| 2014/03/04 | 1,201 | 1,213 | 1,201 | 1,212 | 139,400 |
| 2014/03/03 | 1,199 | 1,209 | 1,191 | 1,207 | 175,600 |
| 2014/02/28 | 1,200 | 1,206 | 1,194 | 1,198 | 134,600 |
| 2014/02/27 | 1,203 | 1,211 | 1,196 | 1,206 | 157,000 |
| 2014/02/26 | 1,207 | 1,218 | 1,203 | 1,204 | 303,800 |
| 2014/02/25 | 1,231 | 1,235 | 1,223 | 1,229 | 230,400 |
| 2014/02/24 | 1,238 | 1,246 | 1,227 | 1,233 | 229,200 |
| 2014/02/21 | 1,243 | 1,253 | 1,236 | 1,247 | 181,700 |
| 2014/02/20 | 1,248 | 1,253 | 1,237 | 1,241 | 165,600 |
| 2014/02/19 | 1,231 | 1,254 | 1,224 | 1,248 | 293,700 |
| 2014/02/18 | 1,225 | 1,244 | 1,225 | 1,243 | 173,500 |
| 2014/02/17 | 1,219 | 1,233 | 1,206 | 1,226 | 209,300 |
| 2014/02/14 | 1,206 | 1,213 | 1,192 | 1,206 | 202,800 |
| 2014/02/13 | 1,209 | 1,214 | 1,201 | 1,204 | 131,900 |
| 2014/02/12 | 1,203 | 1,213 | 1,200 | 1,211 | 174,900 |
| 2014/02/10 | 1,200 | 1,204 | 1,192 | 1,200 | 182,800 |
| 2014/02/07 | 1,169 | 1,196 | 1,169 | 1,191 | 234,700 |
| 2014/02/06 | 1,158 | 1,168 | 1,150 | 1,160 | 206,500 |
| 2014/02/05 | 1,159 | 1,170 | 1,148 | 1,157 | 233,100 |
| 2014/02/04 | 1,185 | 1,187 | 1,143 | 1,143 | 400,600 |
| 2014/02/03 | 1,202 | 1,205 | 1,191 | 1,192 | 264,400 |
| 2014/01/31 | 1,213 | 1,224 | 1,202 | 1,209 | 136,200 |
| 2014/01/30 | 1,220 | 1,220 | 1,207 | 1,212 | 154,000 |
| 2014/01/29 | 1,218 | 1,234 | 1,213 | 1,228 | 154,300 |
| 2014/01/28 | 1,208 | 1,215 | 1,203 | 1,203 | 218,300 |
| 2014/01/27 | 1,221 | 1,222 | 1,205 | 1,206 | 251,800 |
| 2014/01/24 | 1,228 | 1,248 | 1,221 | 1,232 | 260,500 |
| 2014/01/23 | 1,264 | 1,268 | 1,251 | 1,254 | 308,600 |
| 2014/01/22 | 1,261 | 1,274 | 1,258 | 1,271 | 243,100 |
| 2014/01/21 | 1,263 | 1,268 | 1,257 | 1,261 | 190,400 |
| 2014/01/20 | 1,260 | 1,265 | 1,256 | 1,261 | 204,100 |
| 2014/01/17 | 1,270 | 1,271 | 1,259 | 1,265 | 180,500 |
| 2014/01/16 | 1,248 | 1,278 | 1,248 | 1,276 | 390,900 |
| 2014/01/15 | 1,250 | 1,258 | 1,234 | 1,245 | 625,500 |
| 2014/01/14 | 1,304 | 1,309 | 1,290 | 1,291 | 162,800 |
| 2014/01/10 | 1,304 | 1,312 | 1,292 | 1,312 | 247,900 |
| 2014/01/09 | 1,312 | 1,314 | 1,305 | 1,313 | 156,700 |
| 2014/01/08 | 1,289 | 1,316 | 1,283 | 1,312 | 366,600 |
| 2014/01/07 | 1,284 | 1,292 | 1,276 | 1,286 | 146,400 |
| 2014/01/06 | 1,287 | 1,287 | 1,275 | 1,282 | 111,800 |