7581 (株)サイゼリヤの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,998	3,045	2,989	2,990	130,800	2,990
2022-12-29	3,020	3,035	2,985	3,010	98,100	3,010
2022-12-28	3,020	3,050	3,015	3,040	153,400	3,040
2022-12-27	2,987	3,040	2,987	3,015	118,600	3,015
2022-12-26	3,010	3,020	2,965	2,977	214,400	2,977
2022-12-23	2,964	3,020	2,959	3,000	178,200	3,000
2022-12-22	2,952	3,020	2,932	3,005	195,200	3,005
2022-12-21	2,933	2,993	2,928	2,952	190,100	2,952
2022-12-20	2,945	2,964	2,912	2,940	172,900	2,940
2022-12-19	2,940	2,982	2,924	2,947	119,200	2,947
2022-12-16	2,946	2,979	2,941	2,969	164,500	2,969
2022-12-15	2,988	2,998	2,952	2,952	141,000	2,952
2022-12-14	2,990	3,010	2,977	3,000	159,900	3,000
2022-12-13	3,040	3,055	3,005	3,010	134,400	3,010
2022-12-12	3,030	3,050	2,996	3,030	114,300	3,030
2022-12-09	3,050	3,115	3,025	3,045	342,100	3,045
2022-12-08	2,947	3,035	2,935	3,020	366,300	3,020
2022-12-07	2,887	2,956	2,887	2,948	232,400	2,948
2022-12-06	2,886	2,908	2,871	2,889	176,300	2,889
2022-12-05	2,835	2,923	2,833	2,914	329,600	2,914
2022-12-02	2,814	2,831	2,785	2,813	144,300	2,813
2022-12-01	2,819	2,845	2,794	2,837	159,400	2,837
2022-11-30	2,849	2,859	2,809	2,813	150,000	2,813
2022-11-29	2,838	2,884	2,814	2,873	162,800	2,873
2022-11-28	2,860	2,865	2,831	2,855	117,000	2,855
2022-11-25	2,839	2,869	2,832	2,840	127,400	2,840
2022-11-24	2,883	2,895	2,840	2,845	164,500	2,845
2022-11-22	2,920	2,932	2,859	2,871	257,300	2,871
2022-11-21	2,905	2,939	2,894	2,920	185,500	2,920
2022-11-18	2,914	2,923	2,884	2,891	148,300	2,891
2022-11-17	2,850	2,910	2,850	2,907	208,300	2,907
2022-11-16	2,856	2,873	2,834	2,837	191,500	2,837
2022-11-15	2,844	2,859	2,829	2,850	127,100	2,850
2022-11-14	2,825	2,853	2,801	2,837	196,700	2,837
2022-11-11	2,895	2,902	2,801	2,802	253,600	2,802
2022-11-10	2,833	2,861	2,820	2,854	138,500	2,854
2022-11-09	2,890	2,899	2,840	2,842	139,200	2,842
2022-11-08	2,867	2,899	2,867	2,899	148,100	2,899
2022-11-07	2,885	2,905	2,859	2,872	312,700	2,872
2022-11-04	2,765	2,910	2,754	2,880	571,600	2,880
2022-11-02	2,785	2,787	2,734	2,738	181,900	2,738
2022-11-01	2,771	2,787	2,753	2,786	186,900	2,786
2022-10-31	2,678	2,776	2,678	2,776	396,800	2,776
2022-10-28	2,620	2,646	2,610	2,638	336,600	2,638
2022-10-27	2,648	2,666	2,633	2,640	150,900	2,640
2022-10-26	2,677	2,686	2,612	2,633	423,800	2,633
2022-10-25	2,728	2,750	2,679	2,681	208,900	2,681
2022-10-24	2,749	2,749	2,715	2,723	260,000	2,723
2022-10-21	2,691	2,742	2,675	2,738	220,600	2,738
2022-10-20	2,741	2,746	2,676	2,706	316,300	2,706
2022-10-19	2,788	2,791	2,746	2,765	185,300	2,765
2022-10-18	2,778	2,789	2,747	2,763	333,700	2,763
2022-10-17	2,719	2,759	2,718	2,749	246,600	2,749
2022-10-14	2,743	2,750	2,673	2,747	504,000	2,747
2022-10-13	2,610	2,809	2,580	2,726	1,138,300	2,726
2022-10-12	2,730	2,773	2,691	2,744	374,800	2,744
2022-10-11	2,701	2,721	2,655	2,689	253,700	2,689
2022-10-07	2,727	2,755	2,716	2,728	114,900	2,728
2022-10-06	2,766	2,784	2,743	2,743	228,400	2,743
2022-10-05	2,749	2,785	2,731	2,746	222,700	2,746
2022-10-04	2,700	2,747	2,691	2,735	270,900	2,735
2022-10-03	2,670	2,680	2,606	2,675	197,500	2,675
2022-09-30	2,699	2,705	2,655	2,670	225,400	2,670
2022-09-29	2,705	2,729	2,688	2,720	251,300	2,720
2022-09-28	2,689	2,702	2,646	2,693	196,900	2,693
2022-09-27	2,679	2,709	2,656	2,688	133,200	2,688
2022-09-26	2,688	2,754	2,680	2,686	353,700	2,686
2022-09-22	2,661	2,697	2,653	2,691	146,400	2,691
2022-09-21	2,682	2,699	2,659	2,686	170,800	2,686
2022-09-20	2,683	2,693	2,641	2,682	184,600	2,682
2022-09-16	2,671	2,684	2,651	2,676	188,900	2,676
2022-09-15	2,587	2,685	2,586	2,679	483,900	2,679
2022-09-14	2,555	2,576	2,533	2,569	213,800	2,569
2022-09-13	2,579	2,586	2,561	2,577	111,900	2,577
2022-09-12	2,565	2,585	2,560	2,565	115,500	2,565
2022-09-09	2,538	2,566	2,537	2,550	163,800	2,550
2022-09-08	2,528	2,553	2,522	2,541	238,200	2,541
2022-09-07	2,522	2,522	2,458	2,499	191,300	2,499
2022-09-06	2,469	2,528	2,463	2,523	190,100	2,523
2022-09-05	2,482	2,484	2,453	2,466	193,700	2,466
2022-09-02	2,516	2,519	2,472	2,497	262,200	2,497
2022-09-01	2,580	2,602	2,502	2,513	334,000	2,513
2022-08-31	2,556	2,622	2,553	2,603	308,600	2,603
2022-08-30	2,547	2,586	2,533	2,565	616,400	2,565
2022-08-29	2,588	2,588	2,553	2,565	1,092,300	2,565
2022-08-26	2,600	2,617	2,588	2,603	323,600	2,603
2022-08-25	2,629	2,629	2,583	2,590	419,100	2,590
2022-08-24	2,613	2,631	2,597	2,627	260,800	2,627
2022-08-23	2,595	2,614	2,578	2,605	288,600	2,605
2022-08-22	2,635	2,635	2,577	2,611	426,300	2,611
2022-08-19	2,633	2,644	2,626	2,641	289,900	2,641
2022-08-18	2,633	2,638	2,621	2,635	194,900	2,635
2022-08-17	2,654	2,656	2,628	2,647	195,300	2,647
2022-08-16	2,669	2,673	2,633	2,635	248,800	2,635
2022-08-15	2,659	2,669	2,640	2,658	243,300	2,658
2022-08-12	2,669	2,693	2,648	2,663	301,900	2,663
2022-08-10	2,649	2,655	2,622	2,654	186,400	2,654
2022-08-09	2,689	2,705	2,654	2,661	143,400	2,661
2022-08-08	2,675	2,698	2,667	2,680	133,700	2,680
2022-08-05	2,692	2,710	2,667	2,677	451,800	2,677
2022-08-04	2,655	2,683	2,643	2,678	220,500	2,678
2022-08-03	2,644	2,651	2,612	2,643	208,300	2,643
2022-08-02	2,703	2,706	2,633	2,643	287,000	2,643
2022-08-01	2,700	2,729	2,700	2,706	201,400	2,706
2022-07-29	2,741	2,741	2,696	2,698	336,600	2,698
2022-07-28	2,720	2,745	2,690	2,741	227,400	2,741
2022-07-27	2,728	2,734	2,703	2,712	222,100	2,712
2022-07-26	2,763	2,782	2,713	2,722	206,800	2,722
2022-07-25	2,758	2,784	2,750	2,765	127,900	2,765
2022-07-22	2,767	2,785	2,742	2,775	313,500	2,775
2022-07-21	2,710	2,773	2,706	2,767	276,000	2,767
2022-07-20	2,732	2,738	2,698	2,706	263,600	2,706
2022-07-19	2,727	2,727	2,658	2,725	286,300	2,725
2022-07-15	2,688	2,765	2,685	2,729	507,000	2,729
2022-07-14	2,700	2,788	2,616	2,690	906,600	2,690
2022-07-13	2,634	2,669	2,621	2,650	349,000	2,650
2022-07-12	2,631	2,638	2,606	2,624	235,800	2,624
2022-07-11	2,623	2,660	2,605	2,631	226,900	2,631
2022-07-08	2,568	2,649	2,553	2,624	440,700	2,624
2022-07-07	2,706	2,706	2,539	2,542	632,000	2,542
2022-07-06	2,691	2,720	2,687	2,700	236,600	2,700
2022-07-05	2,687	2,703	2,672	2,691	197,800	2,691
2022-07-04	2,717	2,726	2,666	2,692	227,600	2,692
2022-07-01	2,690	2,703	2,671	2,697	286,200	2,697
2022-06-30	2,661	2,692	2,660	2,688	218,700	2,688
2022-06-29	2,633	2,670	2,620	2,667	218,800	2,667
2022-06-28	2,650	2,670	2,606	2,638	180,500	2,638
2022-06-27	2,680	2,680	2,644	2,657	141,200	2,657
2022-06-24	2,620	2,651	2,609	2,651	159,400	2,651
2022-06-23	2,589	2,610	2,582	2,604	107,400	2,604
2022-06-22	2,630	2,631	2,582	2,582	161,300	2,582
2022-06-21	2,573	2,616	2,573	2,598	109,800	2,598
2022-06-20	2,594	2,599	2,537	2,558	120,000	2,558
2022-06-17	2,552	2,582	2,538	2,567	171,700	2,567
2022-06-16	2,613	2,628	2,593	2,595	163,400	2,595
2022-06-15	2,613	2,624	2,575	2,579	151,900	2,579
2022-06-14	2,569	2,616	2,555	2,615	212,400	2,615
2022-06-13	2,561	2,602	2,558	2,583	189,800	2,583
2022-06-10	2,574	2,620	2,552	2,618	217,200	2,618
2022-06-09	2,670	2,670	2,606	2,610	340,800	2,610
2022-06-08	2,654	2,686	2,610	2,681	274,800	2,681
2022-06-07	2,631	2,672	2,605	2,642	323,500	2,642
2022-06-06	2,571	2,656	2,562	2,630	402,100	2,630
2022-06-03	2,489	2,609	2,483	2,590	629,600	2,590
2022-06-02	2,444	2,479	2,429	2,475	295,300	2,475
2022-06-01	2,416	2,454	2,416	2,454	211,900	2,454
2022-05-31	2,432	2,438	2,402	2,406	226,300	2,406
2022-05-30	2,419	2,432	2,408	2,421	285,600	2,421
2022-05-27	2,398	2,414	2,384	2,398	204,800	2,398
2022-05-26	2,350	2,387	2,350	2,375	181,100	2,375
2022-05-25	2,358	2,365	2,323	2,333	214,900	2,333
2022-05-24	2,400	2,401	2,365	2,370	162,000	2,370
2022-05-23	2,400	2,410	2,385	2,397	170,200	2,397
2022-05-20	2,328	2,376	2,321	2,376	251,700	2,376
2022-05-19	2,300	2,329	2,292	2,328	185,800	2,328
2022-05-18	2,360	2,372	2,324	2,329	230,100	2,329
2022-05-17	2,345	2,362	2,332	2,351	246,200	2,351
2022-05-16	2,349	2,384	2,326	2,362	318,700	2,362
2022-05-13	2,292	2,324	2,279	2,324	266,500	2,324
2022-05-12	2,302	2,337	2,290	2,292	318,500	2,292
2022-05-11	2,307	2,343	2,302	2,335	275,500	2,335
2022-05-10	2,310	2,317	2,279	2,310	393,500	2,310
2022-05-09	2,357	2,365	2,331	2,350	327,700	2,350
2022-05-06	2,363	2,380	2,328	2,376	321,600	2,376
2022-05-02	2,384	2,391	2,357	2,377	250,900	2,377
2022-04-28	2,368	2,391	2,344	2,390	276,400	2,390
2022-04-27	2,301	2,376	2,298	2,369	470,000	2,369
2022-04-26	2,360	2,367	2,337	2,344	384,000	2,344
2022-04-25	2,417	2,419	2,333	2,346	561,600	2,346
2022-04-22	2,458	2,485	2,432	2,463	440,100	2,463
2022-04-21	2,415	2,493	2,404	2,464	743,600	2,464
2022-04-20	2,360	2,393	2,345	2,376	569,900	2,376
2022-04-19	2,300	2,332	2,269	2,324	464,700	2,324
2022-04-18	2,316	2,363	2,262	2,276	476,400	2,276
2022-04-15	2,325	2,345	2,301	2,316	409,400	2,316
2022-04-14	2,343	2,404	2,238	2,364	1,211,600	2,364
2022-04-13	2,320	2,329	2,275	2,325	910,300	2,325
2022-04-12	2,366	2,379	2,315	2,349	594,500	2,349
2022-04-11	2,470	2,490	2,377	2,379	607,400	2,379
2022-04-08	2,550	2,551	2,457	2,465	702,700	2,465
2022-04-07	2,563	2,577	2,521	2,567	463,800	2,567
2022-04-06	2,651	2,655	2,581	2,588	416,400	2,588
2022-04-05	2,667	2,677	2,637	2,641	335,400	2,641
2022-04-04	2,643	2,656	2,612	2,656	294,000	2,656
2022-04-01	2,675	2,683	2,636	2,638	268,700	2,638
2022-03-31	2,695	2,718	2,656	2,690	272,200	2,690
2022-03-30	2,670	2,708	2,662	2,708	231,600	2,708
2022-03-29	2,636	2,658	2,598	2,656	243,600	2,656
2022-03-28	2,653	2,675	2,628	2,632	200,000	2,632
2022-03-25	2,648	2,669	2,613	2,655	217,600	2,655
2022-03-24	2,650	2,650	2,581	2,625	358,400	2,625
2022-03-23	2,673	2,708	2,662	2,667	234,500	2,667
2022-03-22	2,739	2,753	2,655	2,668	344,700	2,668
2022-03-18	2,766	2,781	2,716	2,753	202,700	2,753
2022-03-17	2,735	2,790	2,720	2,786	228,600	2,786
2022-03-16	2,685	2,704	2,671	2,685	247,700	2,685
2022-03-15	2,671	2,699	2,633	2,646	351,300	2,646
2022-03-14	2,695	2,726	2,663	2,666	271,000	2,666
2022-03-11	2,750	2,761	2,695	2,707	138,900	2,707
2022-03-10	2,704	2,791	2,704	2,788	197,500	2,788
2022-03-09	2,677	2,700	2,630	2,642	229,300	2,642
2022-03-08	2,769	2,789	2,686	2,698	194,300	2,698
2022-03-07	2,795	2,824	2,726	2,811	219,900	2,811
2022-03-04	2,863	2,872	2,826	2,828	155,100	2,828
2022-03-03	2,931	2,935	2,873	2,874	171,800	2,874
2022-03-02	2,910	2,939	2,902	2,912	116,400	2,912
2022-03-01	2,961	2,975	2,920	2,932	155,600	2,932
2022-02-28	2,925	2,959	2,906	2,930	191,400	2,930
2022-02-25	2,903	2,937	2,875	2,928	227,500	2,928
2022-02-24	2,874	2,915	2,861	2,901	346,100	2,901
2022-02-22	2,868	2,899	2,844	2,860	197,500	2,860
2022-02-21	2,897	2,948	2,887	2,893	201,100	2,893
2022-02-18	2,950	2,967	2,923	2,939	134,200	2,939
2022-02-17	2,940	2,971	2,936	2,954	164,200	2,954
2022-02-16	2,955	2,964	2,904	2,928	189,100	2,928
2022-02-15	2,918	2,941	2,908	2,933	207,500	2,933
2022-02-14	2,888	2,920	2,871	2,904	175,300	2,904
2022-02-10	2,900	2,918	2,862	2,899	208,100	2,899
2022-02-09	2,834	2,860	2,800	2,855	198,200	2,855
2022-02-08	2,790	2,833	2,777	2,815	262,500	2,815
2022-02-07	2,770	2,782	2,745	2,760	135,800	2,760
2022-02-04	2,744	2,776	2,711	2,765	157,100	2,765
2022-02-03	2,741	2,768	2,723	2,735	152,400	2,735
2022-02-02	2,740	2,755	2,721	2,744	231,900	2,744
2022-02-01	2,694	2,726	2,675	2,697	323,700	2,697
2022-01-31	2,594	2,649	2,583	2,644	253,500	2,644
2022-01-28	2,589	2,596	2,546	2,592	184,700	2,592
2022-01-27	2,644	2,654	2,533	2,545	254,200	2,545
2022-01-26	2,600	2,670	2,600	2,647	195,700	2,647
2022-01-25	2,601	2,624	2,586	2,613	207,000	2,613
2022-01-24	2,590	2,611	2,566	2,611	301,700	2,611
2022-01-21	2,600	2,620	2,568	2,604	285,600	2,604
2022-01-20	2,640	2,656	2,577	2,639	378,000	2,639
2022-01-19	2,688	2,709	2,652	2,660	233,200	2,660
2022-01-18	2,708	2,740	2,665	2,683	363,100	2,683
2022-01-17	2,780	2,781	2,701	2,747	380,500	2,747
2022-01-14	2,753	2,828	2,714	2,786	583,900	2,786
2022-01-13	2,750	2,754	2,605	2,689	954,000	2,689
2022-01-12	2,788	2,852	2,783	2,800	269,100	2,800
2022-01-11	2,788	2,788	2,717	2,782	389,000	2,782
2022-01-07	2,929	2,950	2,800	2,804	392,200	2,804
2022-01-06	2,895	2,928	2,861	2,906	360,200	2,906
2022-01-05	2,990	2,995	2,864	2,928	530,800	2,928
2022-01-04	3,035	3,040	2,982	3,005	118,800	3,005

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 [2022年度]

7581 (株)サイゼリヤの時系列データ [2022年度]