7581 (株)サイゼリヤの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,015	3,020	2,976	3,005	113,200	3,005
2021-12-29	3,010	3,035	2,975	3,035	113,700	3,035
2021-12-28	2,946	3,010	2,931	3,010	171,700	3,010
2021-12-27	2,956	2,963	2,907	2,951	224,500	2,951
2021-12-24	3,025	3,025	2,965	2,966	165,300	2,966
2021-12-23	3,030	3,030	3,005	3,030	93,800	3,030
2021-12-22	3,015	3,020	2,968	2,997	124,000	2,997
2021-12-21	2,990	3,010	2,982	2,997	193,900	2,997
2021-12-20	3,025	3,035	2,946	2,958	188,400	2,958
2021-12-17	3,060	3,090	3,030	3,045	186,400	3,045
2021-12-16	3,100	3,135	3,070	3,085	153,500	3,085
2021-12-15	3,045	3,070	3,020	3,030	131,400	3,030
2021-12-14	3,070	3,080	3,055	3,080	98,200	3,080
2021-12-13	3,055	3,080	3,040	3,070	108,400	3,070
2021-12-10	3,050	3,050	3,010	3,030	86,400	3,030
2021-12-09	3,055	3,090	3,040	3,060	104,300	3,060
2021-12-08	3,085	3,085	3,015	3,035	132,500	3,035
2021-12-07	3,000	3,075	2,979	3,070	195,300	3,070
2021-12-06	2,958	2,989	2,942	2,970	163,500	2,970
2021-12-03	2,893	2,979	2,886	2,978	158,300	2,978
2021-12-02	2,900	2,936	2,864	2,873	298,200	2,873
2021-12-01	2,913	2,941	2,887	2,904	233,200	2,904
2021-11-30	2,980	3,015	2,924	2,926	324,500	2,926
2021-11-29	2,910	2,968	2,880	2,914	322,200	2,914
2021-11-26	3,020	3,045	2,940	2,982	276,800	2,982
2021-11-25	3,010	3,055	2,991	3,035	148,600	3,035
2021-11-24	2,955	3,025	2,949	3,015	213,300	3,015
2021-11-22	2,920	3,005	2,919	2,999	196,200	2,999
2021-11-19	3,020	3,020	2,937	2,966	295,700	2,966
2021-11-18	3,035	3,065	3,020	3,045	121,800	3,045
2021-11-17	3,105	3,115	3,025	3,035	133,300	3,035
2021-11-16	3,065	3,115	3,065	3,095	176,000	3,095
2021-11-15	3,005	3,070	2,988	3,055	163,100	3,055
2021-11-12	3,025	3,040	2,987	2,997	234,400	2,997
2021-11-11	3,020	3,040	3,000	3,025	121,500	3,025
2021-11-10	3,070	3,090	3,035	3,035	155,100	3,035
2021-11-09	3,080	3,095	3,055	3,070	79,000	3,070
2021-11-08	3,160	3,175	3,065	3,080	140,900	3,080
2021-11-05	3,100	3,145	3,090	3,130	125,900	3,130
2021-11-04	3,140	3,145	3,100	3,115	183,100	3,115
2021-11-02	3,140	3,195	3,115	3,115	218,100	3,115
2021-11-01	3,075	3,155	3,075	3,150	227,100	3,150
2021-10-29	3,040	3,115	3,040	3,070	195,900	3,070
2021-10-28	3,000	3,085	2,992	3,040	237,700	3,040
2021-10-27	2,991	3,010	2,960	2,996	234,500	2,996
2021-10-26	2,992	3,055	2,952	3,030	284,300	3,030
2021-10-25	3,040	3,060	2,980	2,985	504,500	2,985
2021-10-22	3,135	3,155	3,055	3,055	376,600	3,055
2021-10-21	3,170	3,215	3,085	3,120	590,500	3,120
2021-10-20	3,070	3,165	3,070	3,115	480,200	3,115
2021-10-19	3,095	3,105	3,040	3,055	438,700	3,055
2021-10-18	3,090	3,225	3,015	3,100	868,600	3,100
2021-10-15	3,025	3,145	2,974	2,983	1,409,300	2,983
2021-10-14	2,842	3,005	2,827	2,949	2,234,500	2,949
2021-10-13	2,721	2,731	2,602	2,610	494,400	2,610
2021-10-12	2,798	2,798	2,726	2,738	149,000	2,738
2021-10-11	2,743	2,800	2,734	2,800	143,600	2,800
2021-10-08	2,679	2,779	2,679	2,739	216,400	2,739
2021-10-07	2,750	2,750	2,661	2,661	300,400	2,661
2021-10-06	2,884	2,888	2,751	2,763	317,300	2,763
2021-10-05	2,878	2,898	2,830	2,858	183,900	2,858
2021-10-04	2,895	2,931	2,879	2,914	331,000	2,914
2021-10-01	2,900	2,903	2,816	2,845	216,900	2,845
2021-09-30	2,890	2,938	2,868	2,916	236,300	2,916
2021-09-29	2,820	2,890	2,810	2,890	270,000	2,890
2021-09-28	2,800	2,852	2,771	2,845	246,000	2,845
2021-09-27	2,803	2,859	2,803	2,809	275,200	2,809
2021-09-24	2,760	2,778	2,756	2,773	236,300	2,773
2021-09-22	2,755	2,770	2,718	2,731	182,200	2,731
2021-09-21	2,727	2,786	2,712	2,779	176,900	2,779
2021-09-17	2,762	2,787	2,743	2,777	174,800	2,777
2021-09-16	2,846	2,856	2,722	2,757	279,400	2,757
2021-09-15	2,844	2,864	2,801	2,843	189,600	2,843
2021-09-14	2,860	2,882	2,829	2,873	277,900	2,873
2021-09-13	2,753	2,858	2,741	2,853	405,600	2,853
2021-09-10	2,731	2,768	2,717	2,764	246,800	2,764
2021-09-09	2,669	2,733	2,667	2,733	300,200	2,733
2021-09-08	2,630	2,678	2,629	2,671	236,900	2,671
2021-09-07	2,600	2,627	2,557	2,626	256,700	2,626
2021-09-06	2,611	2,611	2,565	2,587	175,600	2,587
2021-09-03	2,612	2,619	2,575	2,593	225,000	2,593
2021-09-02	2,606	2,617	2,571	2,612	238,100	2,612
2021-09-01	2,511	2,611	2,511	2,609	453,300	2,609
2021-08-31	2,468	2,508	2,456	2,497	190,900	2,497
2021-08-30	2,459	2,479	2,435	2,475	595,800	2,475
2021-08-27	2,467	2,482	2,429	2,476	1,236,800	2,476
2021-08-26	2,490	2,490	2,462	2,465	323,100	2,465
2021-08-25	2,500	2,514	2,456	2,457	279,400	2,457
2021-08-24	2,417	2,458	2,417	2,452	214,500	2,452
2021-08-23	2,400	2,429	2,386	2,405	372,500	2,405
2021-08-20	2,430	2,455	2,400	2,400	701,200	2,400
2021-08-19	2,437	2,447	2,427	2,427	181,700	2,427
2021-08-18	2,410	2,438	2,401	2,437	160,400	2,437
2021-08-17	2,479	2,495	2,416	2,417	258,000	2,417
2021-08-16	2,479	2,490	2,453	2,482	302,300	2,482
2021-08-13	2,505	2,505	2,457	2,483	452,400	2,483
2021-08-12	2,500	2,512	2,490	2,499	170,200	2,499
2021-08-11	2,492	2,507	2,473	2,488	247,800	2,488
2021-08-10	2,382	2,491	2,380	2,484	461,600	2,484
2021-08-06	2,420	2,432	2,367	2,377	532,700	2,377
2021-08-05	2,420	2,439	2,407	2,415	377,400	2,415
2021-08-04	2,515	2,515	2,433	2,470	555,100	2,470
2021-08-03	2,601	2,601	2,509	2,526	493,300	2,526
2021-08-02	2,677	2,681	2,613	2,626	405,900	2,626
2021-07-30	2,685	2,705	2,670	2,696	265,500	2,696
2021-07-29	2,689	2,707	2,674	2,687	222,400	2,687
2021-07-28	2,699	2,699	2,655	2,684	216,400	2,684
2021-07-27	2,644	2,707	2,618	2,700	457,400	2,700
2021-07-26	2,573	2,594	2,541	2,552	340,800	2,552
2021-07-21	2,599	2,600	2,549	2,565	396,200	2,565
2021-07-20	2,630	2,635	2,545	2,551	400,800	2,551
2021-07-19	2,700	2,719	2,641	2,655	295,400	2,655
2021-07-16	2,758	2,776	2,715	2,728	452,800	2,728
2021-07-15	2,800	2,903	2,756	2,795	1,098,600	2,795
2021-07-14	2,658	2,673	2,646	2,661	227,000	2,661
2021-07-13	2,688	2,693	2,660	2,667	169,000	2,667
2021-07-12	2,681	2,699	2,648	2,680	271,900	2,680
2021-07-09	2,680	2,680	2,601	2,647	329,700	2,647
2021-07-08	2,708	2,720	2,673	2,697	252,900	2,697
2021-07-07	2,725	2,760	2,695	2,735	200,900	2,735
2021-07-06	2,748	2,778	2,739	2,762	146,700	2,762
2021-07-05	2,732	2,784	2,732	2,754	210,500	2,754
2021-07-02	2,683	2,764	2,679	2,758	290,600	2,758
2021-07-01	2,678	2,683	2,650	2,683	132,100	2,683
2021-06-30	2,645	2,672	2,637	2,665	168,500	2,665
2021-06-29	2,627	2,647	2,619	2,621	130,200	2,621
2021-06-28	2,624	2,653	2,621	2,645	92,900	2,645
2021-06-25	2,661	2,661	2,621	2,625	147,500	2,625
2021-06-24	2,651	2,656	2,615	2,637	178,100	2,637
2021-06-23	2,648	2,664	2,632	2,661	143,000	2,661
2021-06-22	2,689	2,693	2,621	2,651	165,100	2,651
2021-06-21	2,584	2,631	2,571	2,631	194,700	2,631
2021-06-18	2,634	2,656	2,612	2,615	139,000	2,615
2021-06-17	2,596	2,650	2,587	2,641	155,500	2,641
2021-06-16	2,637	2,643	2,586	2,593	186,000	2,593
2021-06-15	2,640	2,654	2,606	2,645	167,300	2,645
2021-06-14	2,677	2,715	2,631	2,648	240,900	2,648
2021-06-11	2,700	2,700	2,639	2,670	294,400	2,670
2021-06-10	2,735	2,757	2,672	2,707	290,900	2,707
2021-06-09	2,640	2,758	2,640	2,731	470,600	2,731
2021-06-08	2,549	2,644	2,541	2,625	267,700	2,625
2021-06-07	2,558	2,562	2,531	2,547	117,800	2,547
2021-06-04	2,543	2,591	2,537	2,556	226,600	2,556
2021-06-03	2,470	2,560	2,463	2,554	371,700	2,554
2021-06-02	2,437	2,463	2,403	2,463	130,400	2,463
2021-06-01	2,426	2,440	2,395	2,437	151,300	2,437
2021-05-31	2,410	2,448	2,410	2,424	142,400	2,424
2021-05-28	2,396	2,406	2,376	2,389	110,000	2,389
2021-05-27	2,436	2,436	2,368	2,370	174,000	2,370
2021-05-26	2,444	2,460	2,434	2,443	91,800	2,443
2021-05-25	2,463	2,474	2,428	2,434	103,400	2,434
2021-05-24	2,428	2,481	2,414	2,461	111,200	2,461
2021-05-21	2,409	2,428	2,390	2,414	88,400	2,414
2021-05-20	2,393	2,420	2,392	2,406	88,000	2,406
2021-05-19	2,385	2,420	2,375	2,418	143,800	2,418
2021-05-18	2,420	2,450	2,400	2,420	174,800	2,420
2021-05-17	2,378	2,414	2,378	2,408	179,100	2,408
2021-05-14	2,315	2,358	2,288	2,345	164,200	2,345
2021-05-13	2,320	2,335	2,283	2,297	145,600	2,297
2021-05-12	2,381	2,391	2,332	2,339	155,000	2,339
2021-05-11	2,435	2,449	2,384	2,389	169,600	2,389
2021-05-10	2,480	2,481	2,457	2,461	75,100	2,461
2021-05-07	2,440	2,493	2,432	2,480	178,200	2,480
2021-05-06	2,418	2,443	2,414	2,429	148,100	2,429
2021-04-30	2,366	2,407	2,357	2,396	149,500	2,396
2021-04-28	2,378	2,381	2,350	2,365	112,700	2,365
2021-04-27	2,360	2,390	2,349	2,378	102,600	2,378
2021-04-26	2,342	2,370	2,315	2,349	118,600	2,349
2021-04-23	2,328	2,362	2,328	2,340	200,800	2,340
2021-04-22	2,350	2,357	2,309	2,318	156,900	2,318
2021-04-21	2,356	2,377	2,331	2,345	201,500	2,345
2021-04-20	2,378	2,422	2,359	2,393	296,800	2,393
2021-04-19	2,439	2,464	2,380	2,398	492,000	2,398
2021-04-16	2,380	2,438	2,372	2,432	435,200	2,432
2021-04-15	2,377	2,455	2,343	2,366	865,000	2,366
2021-04-14	2,290	2,304	2,228	2,229	188,200	2,229
2021-04-13	2,283	2,295	2,274	2,280	85,100	2,280
2021-04-12	2,310	2,318	2,265	2,283	106,100	2,283
2021-04-09	2,271	2,317	2,260	2,296	129,700	2,296
2021-04-08	2,311	2,317	2,283	2,286	163,700	2,286
2021-04-07	2,302	2,341	2,286	2,333	154,600	2,333
2021-04-06	2,287	2,311	2,250	2,286	183,600	2,286
2021-04-05	2,275	2,319	2,273	2,295	145,800	2,295
2021-04-02	2,241	2,286	2,240	2,269	119,400	2,269
2021-04-01	2,283	2,283	2,231	2,237	174,000	2,237
2021-03-31	2,278	2,296	2,268	2,275	206,300	2,275
2021-03-30	2,337	2,354	2,312	2,319	121,100	2,319
2021-03-29	2,365	2,375	2,319	2,339	189,900	2,339
2021-03-26	2,336	2,351	2,310	2,346	129,200	2,346
2021-03-25	2,280	2,324	2,280	2,303	240,000	2,303
2021-03-24	2,329	2,329	2,254	2,280	295,000	2,280
2021-03-23	2,463	2,463	2,358	2,363	280,100	2,363
2021-03-22	2,449	2,486	2,439	2,459	161,700	2,459
2021-03-19	2,420	2,459	2,418	2,450	136,400	2,450
2021-03-18	2,444	2,451	2,414	2,418	135,100	2,418
2021-03-17	2,424	2,465	2,411	2,444	198,500	2,444
2021-03-16	2,350	2,433	2,347	2,425	258,600	2,425
2021-03-15	2,316	2,345	2,315	2,340	138,800	2,340
2021-03-12	2,308	2,315	2,276	2,289	244,700	2,289
2021-03-11	2,382	2,384	2,315	2,323	341,300	2,323
2021-03-10	2,376	2,405	2,357	2,387	193,700	2,387
2021-03-09	2,361	2,419	2,344	2,411	374,700	2,411
2021-03-08	2,369	2,388	2,328	2,338	252,300	2,338
2021-03-05	2,368	2,368	2,291	2,352	275,300	2,352
2021-03-04	2,330	2,372	2,322	2,368	292,700	2,368
2021-03-03	2,309	2,335	2,288	2,320	226,900	2,320
2021-03-02	2,302	2,313	2,263	2,289	315,700	2,289
2021-03-01	2,225	2,310	2,210	2,309	306,700	2,309
2021-02-26	2,222	2,245	2,204	2,222	262,100	2,222
2021-02-25	2,225	2,233	2,180	2,222	341,100	2,222
2021-02-24	2,209	2,269	2,197	2,229	474,600	2,229
2021-02-22	2,169	2,222	2,169	2,195	346,100	2,195
2021-02-19	2,191	2,193	2,145	2,151	232,200	2,151
2021-02-18	2,173	2,215	2,152	2,194	431,500	2,194
2021-02-17	2,120	2,164	2,114	2,151	319,200	2,151
2021-02-16	2,133	2,154	2,124	2,130	306,100	2,130
2021-02-15	2,145	2,148	2,130	2,133	114,600	2,133
2021-02-12	2,130	2,143	2,115	2,140	112,300	2,140
2021-02-10	2,116	2,143	2,095	2,132	202,600	2,132
2021-02-09	2,143	2,167	2,122	2,131	214,100	2,131
2021-02-08	2,186	2,202	2,151	2,156	337,000	2,156
2021-02-05	2,180	2,188	2,156	2,179	191,900	2,179
2021-02-04	2,179	2,185	2,155	2,173	203,000	2,173
2021-02-03	2,130	2,160	2,130	2,150	141,300	2,150
2021-02-02	2,142	2,152	2,128	2,141	141,000	2,141
2021-02-01	2,141	2,158	2,119	2,146	121,000	2,146
2021-01-29	2,173	2,197	2,126	2,132	290,000	2,132
2021-01-28	2,066	2,172	2,059	2,172	336,500	2,172
2021-01-27	2,075	2,105	2,075	2,102	143,200	2,102
2021-01-26	2,077	2,078	2,038	2,067	304,200	2,067
2021-01-25	2,094	2,099	2,056	2,068	133,700	2,068
2021-01-22	2,047	2,116	2,037	2,110	423,500	2,110
2021-01-21	2,130	2,155	2,067	2,068	247,000	2,068
2021-01-20	2,066	2,115	2,056	2,110	377,600	2,110
2021-01-19	1,989	2,100	1,970	2,097	675,800	2,097
2021-01-18	2,024	2,029	1,958	1,992	389,500	1,992
2021-01-15	1,988	2,051	1,985	2,037	651,700	2,037
2021-01-14	1,968	2,030	1,951	1,973	998,500	1,973
2021-01-13	1,855	1,872	1,837	1,871	325,100	1,871
2021-01-12	1,860	1,872	1,849	1,850	173,400	1,850
2021-01-08	1,835	1,870	1,813	1,869	216,300	1,869
2021-01-07	1,850	1,869	1,834	1,834	164,300	1,834
2021-01-06	1,834	1,850	1,816	1,844	154,500	1,844
2021-01-05	1,837	1,854	1,829	1,833	210,100	1,833
2021-01-04	1,904	1,904	1,838	1,860	275,500	1,860

分割・併合履歴： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7581 (株)サイゼリヤ の時系列データ [2021年度]

7581 (株)サイゼリヤの時系列データ [2021年度]