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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,030 | 5,080 | 5,020 | 5,030 | 105,500 |
| 2023/12/28 | 5,060 | 5,070 | 5,010 | 5,020 | 133,700 |
| 2023/12/27 | 5,030 | 5,060 | 5,000 | 5,050 | 159,200 |
| 2023/12/26 | 5,040 | 5,080 | 5,010 | 5,030 | 143,000 |
| 2023/12/25 | 5,020 | 5,110 | 5,000 | 5,050 | 185,400 |
| 2023/12/22 | 4,925 | 4,995 | 4,900 | 4,970 | 219,700 |
| 2023/12/21 | 4,930 | 4,985 | 4,905 | 4,945 | 206,200 |
| 2023/12/20 | 5,110 | 5,130 | 4,955 | 4,970 | 434,500 |
| 2023/12/19 | 5,020 | 5,120 | 4,980 | 5,100 | 576,500 |
| 2023/12/18 | 4,745 | 4,950 | 4,745 | 4,920 | 754,700 |
| 2023/12/15 | 4,955 | 4,985 | 4,745 | 4,745 | 1,229,600 |
| 2023/12/14 | 5,300 | 5,360 | 5,010 | 5,020 | 765,900 |
| 2023/12/13 | 5,370 | 5,450 | 5,300 | 5,310 | 352,300 |
| 2023/12/12 | 5,270 | 5,380 | 5,220 | 5,350 | 410,700 |
| 2023/12/11 | 5,440 | 5,450 | 5,160 | 5,210 | 891,200 |
| 2023/12/08 | 5,590 | 5,620 | 5,410 | 5,450 | 467,500 |
| 2023/12/07 | 5,720 | 5,770 | 5,620 | 5,620 | 282,100 |
| 2023/12/06 | 5,770 | 5,850 | 5,750 | 5,770 | 202,200 |
| 2023/12/05 | 5,950 | 6,020 | 5,760 | 5,760 | 335,700 |
| 2023/12/04 | 5,800 | 6,080 | 5,770 | 6,000 | 549,700 |
| 2023/12/01 | 5,700 | 5,830 | 5,640 | 5,810 | 275,000 |
| 2023/11/30 | 5,610 | 5,800 | 5,610 | 5,740 | 581,400 |
| 2023/11/29 | 5,500 | 5,610 | 5,500 | 5,610 | 352,200 |
| 2023/11/28 | 5,400 | 5,530 | 5,400 | 5,500 | 302,000 |
| 2023/11/27 | 5,570 | 5,590 | 5,420 | 5,430 | 414,900 |
| 2023/11/24 | 5,750 | 5,750 | 5,570 | 5,570 | 353,500 |
| 2023/11/22 | 5,620 | 5,770 | 5,620 | 5,740 | 171,600 |
| 2023/11/21 | 5,680 | 5,720 | 5,620 | 5,640 | 177,400 |
| 2023/11/20 | 5,760 | 5,790 | 5,680 | 5,680 | 205,500 |
| 2023/11/17 | 5,680 | 5,790 | 5,670 | 5,790 | 192,600 |
| 2023/11/16 | 5,820 | 5,850 | 5,670 | 5,690 | 280,000 |
| 2023/11/15 | 5,770 | 5,890 | 5,770 | 5,850 | 340,300 |
| 2023/11/14 | 5,590 | 5,810 | 5,580 | 5,670 | 547,900 |
| 2023/11/13 | 5,600 | 5,710 | 5,560 | 5,570 | 395,600 |
| 2023/11/10 | 5,660 | 5,680 | 5,480 | 5,570 | 435,300 |
| 2023/11/09 | 5,800 | 5,850 | 5,610 | 5,650 | 531,900 |
| 2023/11/08 | 5,780 | 5,820 | 5,720 | 5,800 | 324,700 |
| 2023/11/07 | 5,930 | 5,940 | 5,770 | 5,790 | 446,100 |
| 2023/11/06 | 5,940 | 6,060 | 5,820 | 5,880 | 803,900 |
| 2023/11/02 | 6,300 | 6,320 | 5,970 | 6,070 | 536,900 |
| 2023/11/01 | 6,150 | 6,280 | 6,110 | 6,280 | 357,300 |
| 2023/10/31 | 6,060 | 6,130 | 5,930 | 6,120 | 454,500 |
| 2023/10/30 | 6,090 | 6,140 | 6,030 | 6,040 | 276,200 |
| 2023/10/27 | 6,100 | 6,140 | 6,030 | 6,120 | 354,400 |
| 2023/10/26 | 6,060 | 6,130 | 6,010 | 6,070 | 378,800 |
| 2023/10/25 | 5,910 | 6,090 | 5,880 | 6,050 | 486,900 |
| 2023/10/24 | 5,850 | 6,010 | 5,770 | 5,920 | 667,000 |
| 2023/10/23 | 5,690 | 5,730 | 5,620 | 5,650 | 302,300 |
| 2023/10/20 | 5,690 | 5,750 | 5,640 | 5,690 | 223,900 |
| 2023/10/19 | 5,650 | 5,720 | 5,580 | 5,680 | 257,500 |
| 2023/10/18 | 5,740 | 5,770 | 5,580 | 5,680 | 272,500 |
| 2023/10/17 | 5,570 | 5,770 | 5,540 | 5,640 | 507,900 |
| 2023/10/16 | 5,470 | 5,510 | 5,370 | 5,490 | 494,800 |
| 2023/10/13 | 5,600 | 5,630 | 5,400 | 5,500 | 1,215,400 |
| 2023/10/12 | 5,520 | 5,530 | 5,470 | 5,530 | 1,341,300 |
| 2023/10/11 | 4,935 | 4,960 | 4,830 | 4,830 | 352,000 |
| 2023/10/10 | 4,935 | 4,965 | 4,875 | 4,935 | 293,200 |
| 2023/10/06 | 4,840 | 4,950 | 4,820 | 4,940 | 265,900 |
| 2023/10/05 | 4,775 | 4,820 | 4,755 | 4,820 | 253,500 |
| 2023/10/04 | 4,800 | 4,850 | 4,785 | 4,795 | 198,200 |
| 2023/10/03 | 4,845 | 4,915 | 4,830 | 4,870 | 189,200 |
| 2023/10/02 | 4,870 | 4,875 | 4,780 | 4,820 | 164,900 |
| 2023/09/29 | 4,910 | 4,945 | 4,835 | 4,850 | 234,600 |
| 2023/09/28 | 4,870 | 4,910 | 4,850 | 4,885 | 227,100 |
| 2023/09/27 | 4,955 | 4,955 | 4,855 | 4,930 | 267,500 |
| 2023/09/26 | 4,975 | 4,975 | 4,890 | 4,945 | 214,600 |
| 2023/09/25 | 4,800 | 4,960 | 4,795 | 4,960 | 362,800 |
| 2023/09/22 | 4,685 | 4,815 | 4,630 | 4,800 | 290,600 |
| 2023/09/21 | 4,575 | 4,725 | 4,570 | 4,705 | 271,300 |
| 2023/09/20 | 4,630 | 4,655 | 4,585 | 4,600 | 147,100 |
| 2023/09/19 | 4,695 | 4,705 | 4,635 | 4,655 | 163,200 |
| 2023/09/15 | 4,750 | 4,755 | 4,700 | 4,705 | 188,800 |
| 2023/09/14 | 4,730 | 4,765 | 4,715 | 4,745 | 160,900 |
| 2023/09/13 | 4,820 | 4,820 | 4,710 | 4,710 | 243,400 |
| 2023/09/12 | 4,755 | 4,835 | 4,750 | 4,835 | 173,300 |
| 2023/09/11 | 4,735 | 4,810 | 4,695 | 4,760 | 264,400 |
| 2023/09/08 | 4,695 | 4,735 | 4,665 | 4,705 | 280,500 |
| 2023/09/07 | 4,685 | 4,705 | 4,635 | 4,675 | 173,100 |
| 2023/09/06 | 4,640 | 4,685 | 4,600 | 4,670 | 167,400 |
| 2023/09/05 | 4,715 | 4,745 | 4,640 | 4,650 | 246,800 |
| 2023/09/04 | 4,555 | 4,730 | 4,550 | 4,720 | 378,800 |
| 2023/09/01 | 4,560 | 4,610 | 4,525 | 4,575 | 210,600 |
| 2023/08/31 | 4,455 | 4,595 | 4,440 | 4,580 | 353,900 |
| 2023/08/30 | 4,430 | 4,480 | 4,405 | 4,465 | 621,700 |
| 2023/08/29 | 4,390 | 4,505 | 4,340 | 4,470 | 1,171,300 |
| 2023/08/28 | 4,555 | 4,565 | 4,340 | 4,390 | 898,100 |
| 2023/08/25 | 4,540 | 4,600 | 4,515 | 4,575 | 339,600 |
| 2023/08/24 | 4,650 | 4,660 | 4,580 | 4,605 | 361,900 |
| 2023/08/23 | 4,535 | 4,640 | 4,520 | 4,630 | 339,900 |
| 2023/08/22 | 4,500 | 4,520 | 4,460 | 4,515 | 191,700 |
| 2023/08/21 | 4,455 | 4,500 | 4,430 | 4,470 | 339,400 |
| 2023/08/18 | 4,475 | 4,485 | 4,415 | 4,455 | 440,800 |
| 2023/08/17 | 4,630 | 4,650 | 4,535 | 4,570 | 420,800 |
| 2023/08/16 | 4,695 | 4,705 | 4,635 | 4,670 | 289,600 |
| 2023/08/15 | 4,710 | 4,735 | 4,635 | 4,710 | 300,500 |
| 2023/08/14 | 4,570 | 4,685 | 4,555 | 4,665 | 429,900 |
| 2023/08/10 | 4,560 | 4,570 | 4,475 | 4,570 | 337,200 |
| 2023/08/09 | 4,520 | 4,620 | 4,515 | 4,545 | 320,800 |
| 2023/08/08 | 4,550 | 4,570 | 4,530 | 4,550 | 184,300 |
| 2023/08/07 | 4,465 | 4,540 | 4,445 | 4,530 | 294,700 |
| 2023/08/04 | 4,475 | 4,555 | 4,465 | 4,495 | 308,700 |
| 2023/08/03 | 4,410 | 4,435 | 4,370 | 4,420 | 235,000 |
| 2023/08/02 | 4,505 | 4,520 | 4,360 | 4,385 | 470,400 |
| 2023/08/01 | 4,550 | 4,555 | 4,510 | 4,530 | 204,700 |
| 2023/07/31 | 4,505 | 4,535 | 4,480 | 4,520 | 297,500 |
| 2023/07/28 | 4,380 | 4,485 | 4,365 | 4,475 | 360,900 |
| 2023/07/27 | 4,410 | 4,435 | 4,375 | 4,395 | 288,300 |
| 2023/07/26 | 4,360 | 4,415 | 4,325 | 4,400 | 285,500 |
| 2023/07/25 | 4,340 | 4,395 | 4,330 | 4,360 | 261,200 |
| 2023/07/24 | 4,260 | 4,385 | 4,245 | 4,385 | 507,100 |
| 2023/07/21 | 4,180 | 4,215 | 4,135 | 4,210 | 204,200 |
| 2023/07/20 | 4,245 | 4,290 | 4,140 | 4,160 | 540,000 |
| 2023/07/19 | 4,210 | 4,285 | 4,195 | 4,225 | 392,800 |
| 2023/07/18 | 4,180 | 4,215 | 4,160 | 4,200 | 411,200 |
| 2023/07/14 | 4,200 | 4,250 | 4,065 | 4,110 | 1,044,800 |
| 2023/07/13 | 3,830 | 4,160 | 3,820 | 4,135 | 2,079,800 |
| 2023/07/12 | 3,560 | 3,645 | 3,555 | 3,600 | 397,300 |
| 2023/07/11 | 3,585 | 3,615 | 3,555 | 3,560 | 168,900 |
| 2023/07/10 | 3,550 | 3,580 | 3,530 | 3,565 | 200,400 |
| 2023/07/07 | 3,540 | 3,575 | 3,500 | 3,555 | 195,200 |
| 2023/07/06 | 3,585 | 3,605 | 3,560 | 3,560 | 177,600 |
| 2023/07/05 | 3,680 | 3,690 | 3,605 | 3,620 | 237,500 |
| 2023/07/04 | 3,680 | 3,700 | 3,660 | 3,700 | 109,200 |
| 2023/07/03 | 3,665 | 3,725 | 3,665 | 3,715 | 138,500 |
| 2023/06/30 | 3,690 | 3,710 | 3,645 | 3,655 | 166,200 |
| 2023/06/29 | 3,735 | 3,735 | 3,675 | 3,695 | 167,200 |
| 2023/06/28 | 3,680 | 3,735 | 3,675 | 3,735 | 125,600 |
| 2023/06/27 | 3,665 | 3,685 | 3,635 | 3,665 | 146,300 |
| 2023/06/26 | 3,730 | 3,730 | 3,630 | 3,665 | 196,500 |
| 2023/06/23 | 3,750 | 3,780 | 3,710 | 3,730 | 213,700 |
| 2023/06/22 | 3,710 | 3,770 | 3,705 | 3,730 | 156,000 |
| 2023/06/21 | 3,700 | 3,735 | 3,680 | 3,695 | 198,400 |
| 2023/06/20 | 3,660 | 3,700 | 3,645 | 3,680 | 128,500 |
| 2023/06/19 | 3,650 | 3,660 | 3,615 | 3,660 | 100,000 |
| 2023/06/16 | 3,605 | 3,690 | 3,600 | 3,655 | 224,500 |
| 2023/06/15 | 3,635 | 3,650 | 3,605 | 3,610 | 182,900 |
| 2023/06/14 | 3,595 | 3,650 | 3,550 | 3,645 | 201,500 |
| 2023/06/13 | 3,590 | 3,620 | 3,590 | 3,600 | 145,400 |
| 2023/06/12 | 3,570 | 3,600 | 3,560 | 3,585 | 99,000 |
| 2023/06/09 | 3,520 | 3,570 | 3,510 | 3,555 | 138,100 |
| 2023/06/08 | 3,535 | 3,550 | 3,490 | 3,495 | 93,800 |
| 2023/06/07 | 3,595 | 3,605 | 3,535 | 3,545 | 199,100 |
| 2023/06/06 | 3,560 | 3,595 | 3,550 | 3,585 | 105,400 |
| 2023/06/05 | 3,575 | 3,585 | 3,555 | 3,560 | 146,700 |
| 2023/06/02 | 3,475 | 3,525 | 3,465 | 3,515 | 108,000 |
| 2023/06/01 | 3,485 | 3,505 | 3,435 | 3,445 | 113,900 |
| 2023/05/31 | 3,480 | 3,510 | 3,460 | 3,495 | 201,800 |
| 2023/05/30 | 3,490 | 3,495 | 3,435 | 3,460 | 159,100 |
| 2023/05/29 | 3,490 | 3,500 | 3,450 | 3,480 | 228,500 |
| 2023/05/26 | 3,425 | 3,495 | 3,405 | 3,470 | 203,000 |
| 2023/05/25 | 3,350 | 3,425 | 3,320 | 3,410 | 268,400 |
| 2023/05/24 | 3,505 | 3,510 | 3,385 | 3,385 | 274,500 |
| 2023/05/23 | 3,575 | 3,595 | 3,495 | 3,525 | 234,100 |
| 2023/05/22 | 3,540 | 3,570 | 3,530 | 3,565 | 133,200 |
| 2023/05/19 | 3,550 | 3,550 | 3,505 | 3,530 | 98,200 |
| 2023/05/18 | 3,565 | 3,590 | 3,550 | 3,550 | 138,100 |
| 2023/05/17 | 3,645 | 3,645 | 3,560 | 3,565 | 183,000 |
| 2023/05/16 | 3,600 | 3,655 | 3,590 | 3,645 | 253,900 |
| 2023/05/15 | 3,430 | 3,560 | 3,430 | 3,560 | 324,700 |
| 2023/05/12 | 3,400 | 3,425 | 3,395 | 3,415 | 104,600 |
| 2023/05/11 | 3,370 | 3,405 | 3,365 | 3,400 | 87,900 |
| 2023/05/10 | 3,420 | 3,435 | 3,380 | 3,380 | 85,200 |
| 2023/05/09 | 3,405 | 3,425 | 3,375 | 3,410 | 151,700 |
| 2023/05/08 | 3,410 | 3,435 | 3,400 | 3,420 | 122,700 |
| 2023/05/02 | 3,440 | 3,440 | 3,380 | 3,395 | 134,300 |
| 2023/05/01 | 3,415 | 3,435 | 3,390 | 3,415 | 133,800 |
| 2023/04/28 | 3,430 | 3,450 | 3,410 | 3,410 | 163,800 |
| 2023/04/27 | 3,395 | 3,410 | 3,365 | 3,380 | 558,500 |
| 2023/04/26 | 3,445 | 3,445 | 3,395 | 3,410 | 195,700 |
| 2023/04/25 | 3,440 | 3,455 | 3,425 | 3,445 | 229,300 |
| 2023/04/24 | 3,355 | 3,445 | 3,355 | 3,435 | 272,800 |
| 2023/04/21 | 3,340 | 3,360 | 3,315 | 3,335 | 193,200 |
| 2023/04/20 | 3,285 | 3,340 | 3,275 | 3,315 | 218,600 |
| 2023/04/19 | 3,295 | 3,295 | 3,250 | 3,285 | 135,300 |
| 2023/04/18 | 3,230 | 3,295 | 3,225 | 3,295 | 290,000 |
| 2023/04/17 | 3,180 | 3,240 | 3,180 | 3,230 | 281,000 |
| 2023/04/14 | 3,290 | 3,290 | 3,170 | 3,180 | 494,400 |
| 2023/04/13 | 3,090 | 3,310 | 3,090 | 3,295 | 913,900 |
| 2023/04/12 | 3,250 | 3,265 | 3,205 | 3,230 | 322,400 |
| 2023/04/11 | 3,180 | 3,200 | 3,165 | 3,180 | 154,900 |
| 2023/04/10 | 3,140 | 3,170 | 3,135 | 3,165 | 114,900 |
| 2023/04/07 | 3,165 | 3,180 | 3,125 | 3,130 | 145,200 |
| 2023/04/06 | 3,190 | 3,190 | 3,160 | 3,185 | 142,300 |
| 2023/04/05 | 3,240 | 3,250 | 3,185 | 3,205 | 125,200 |
| 2023/04/04 | 3,290 | 3,295 | 3,230 | 3,250 | 196,200 |
| 2023/04/03 | 3,325 | 3,335 | 3,290 | 3,290 | 144,300 |
| 2023/03/31 | 3,315 | 3,325 | 3,280 | 3,295 | 133,200 |
| 2023/03/30 | 3,300 | 3,305 | 3,270 | 3,300 | 99,800 |
| 2023/03/29 | 3,260 | 3,330 | 3,255 | 3,325 | 174,900 |
| 2023/03/28 | 3,275 | 3,280 | 3,230 | 3,240 | 61,100 |
| 2023/03/27 | 3,285 | 3,295 | 3,250 | 3,265 | 58,600 |
| 2023/03/24 | 3,225 | 3,305 | 3,205 | 3,280 | 137,700 |
| 2023/03/23 | 3,200 | 3,255 | 3,185 | 3,240 | 82,400 |
| 2023/03/22 | 3,270 | 3,270 | 3,215 | 3,215 | 66,100 |
| 2023/03/20 | 3,300 | 3,315 | 3,215 | 3,220 | 96,000 |
| 2023/03/17 | 3,290 | 3,330 | 3,270 | 3,315 | 181,400 |
| 2023/03/16 | 3,250 | 3,275 | 3,220 | 3,265 | 106,400 |
| 2023/03/15 | 3,270 | 3,310 | 3,250 | 3,300 | 128,300 |
| 2023/03/14 | 3,290 | 3,305 | 3,230 | 3,260 | 133,100 |
| 2023/03/13 | 3,335 | 3,335 | 3,285 | 3,330 | 105,300 |
| 2023/03/10 | 3,330 | 3,375 | 3,315 | 3,350 | 161,900 |
| 2023/03/09 | 3,350 | 3,390 | 3,340 | 3,345 | 172,200 |
| 2023/03/08 | 3,330 | 3,355 | 3,305 | 3,345 | 176,500 |
| 2023/03/07 | 3,280 | 3,330 | 3,280 | 3,330 | 204,700 |
| 2023/03/06 | 3,250 | 3,290 | 3,240 | 3,250 | 200,600 |
| 2023/03/03 | 3,135 | 3,300 | 3,125 | 3,295 | 486,900 |
| 2023/03/02 | 3,040 | 3,125 | 3,025 | 3,115 | 211,700 |
| 2023/03/01 | 3,050 | 3,050 | 3,005 | 3,040 | 92,400 |
| 2023/02/28 | 3,010 | 3,070 | 3,005 | 3,065 | 163,600 |
| 2023/02/27 | 2,994 | 3,015 | 2,990 | 3,005 | 122,400 |
| 2023/02/24 | 3,010 | 3,020 | 2,976 | 3,020 | 238,700 |
| 2023/02/22 | 2,999 | 3,030 | 2,991 | 3,025 | 123,800 |
| 2023/02/21 | 3,045 | 3,045 | 2,988 | 2,996 | 165,900 |
| 2023/02/20 | 3,100 | 3,100 | 3,050 | 3,055 | 159,600 |
| 2023/02/17 | 3,100 | 3,135 | 3,090 | 3,095 | 82,800 |
| 2023/02/16 | 3,100 | 3,125 | 3,090 | 3,120 | 123,600 |
| 2023/02/15 | 3,115 | 3,115 | 3,085 | 3,100 | 106,200 |
| 2023/02/14 | 3,125 | 3,135 | 3,095 | 3,105 | 116,300 |
| 2023/02/13 | 3,090 | 3,115 | 3,080 | 3,095 | 97,400 |
| 2023/02/10 | 3,125 | 3,130 | 3,075 | 3,090 | 254,500 |
| 2023/02/09 | 3,170 | 3,185 | 3,140 | 3,155 | 106,000 |
| 2023/02/08 | 3,170 | 3,200 | 3,170 | 3,185 | 74,000 |
| 2023/02/07 | 3,215 | 3,240 | 3,175 | 3,190 | 102,300 |
| 2023/02/06 | 3,190 | 3,215 | 3,180 | 3,200 | 97,000 |
| 2023/02/03 | 3,185 | 3,220 | 3,180 | 3,190 | 118,300 |
| 2023/02/02 | 3,200 | 3,215 | 3,180 | 3,205 | 117,400 |
| 2023/02/01 | 3,190 | 3,230 | 3,175 | 3,175 | 142,100 |
| 2023/01/31 | 3,210 | 3,215 | 3,175 | 3,215 | 175,100 |
| 2023/01/30 | 3,160 | 3,210 | 3,150 | 3,210 | 150,500 |
| 2023/01/27 | 3,155 | 3,195 | 3,145 | 3,170 | 148,500 |
| 2023/01/26 | 3,150 | 3,180 | 3,135 | 3,155 | 124,300 |
| 2023/01/25 | 3,175 | 3,205 | 3,135 | 3,150 | 178,900 |
| 2023/01/24 | 3,210 | 3,220 | 3,180 | 3,180 | 129,800 |
| 2023/01/23 | 3,220 | 3,230 | 3,180 | 3,210 | 138,200 |
| 2023/01/20 | 3,205 | 3,230 | 3,180 | 3,205 | 163,000 |
| 2023/01/19 | 3,175 | 3,240 | 3,175 | 3,235 | 217,400 |
| 2023/01/18 | 3,155 | 3,225 | 3,155 | 3,175 | 293,800 |
| 2023/01/17 | 3,150 | 3,190 | 3,135 | 3,140 | 185,900 |
| 2023/01/16 | 3,040 | 3,185 | 3,035 | 3,145 | 350,900 |
| 2023/01/13 | 3,050 | 3,100 | 2,984 | 3,040 | 405,600 |
| 2023/01/12 | 3,165 | 3,260 | 3,020 | 3,025 | 1,289,800 |
| 2023/01/11 | 2,952 | 2,981 | 2,914 | 2,924 | 384,400 |
| 2023/01/10 | 2,936 | 2,957 | 2,918 | 2,933 | 170,900 |
| 2023/01/06 | 2,955 | 2,977 | 2,906 | 2,911 | 156,000 |
| 2023/01/05 | 2,945 | 2,971 | 2,909 | 2,955 | 266,200 |
| 2023/01/04 | 2,987 | 2,989 | 2,944 | 2,949 | 126,400 |