7581 (株)サイゼリヤ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 7,000 | 7,050 | 6,900 | 6,950 | 29,000 | 3,163.40 |
| 1999-12-29 | 7,390 | 7,390 | 6,800 | 6,800 | 51,000 | 3,095.13 |
| 1999-12-28 | 7,610 | 7,610 | 7,300 | 7,500 | 16,000 | 3,413.75 |
| 1999-12-27 | 7,500 | 7,500 | 7,300 | 7,410 | 26,000 | 3,372.78 |
| 1999-12-24 | 7,800 | 7,900 | 7,800 | 7,800 | 44,000 | 3,550.30 |
| 1999-12-22 | 7,680 | 7,900 | 7,600 | 7,700 | 56,000 | 3,504.78 |
| 1999-12-21 | 7,650 | 7,650 | 7,410 | 7,480 | 37,000 | 3,404.64 |
| 1999-12-20 | 7,700 | 7,750 | 7,610 | 7,650 | 60,000 | 3,482.02 |
| 1999-12-17 | 7,450 | 7,780 | 7,350 | 7,700 | 64,000 | 3,504.78 |
| 1999-12-16 | 7,310 | 7,390 | 7,200 | 7,250 | 71,000 | 3,299.95 |
| 1999-12-15 | 7,060 | 7,500 | 7,060 | 7,310 | 91,000 | 3,327.26 |
| 1999-12-14 | 7,950 | 7,950 | 7,200 | 7,360 | 100,000 | 3,350.02 |
| 1999-12-13 | 8,000 | 8,400 | 8,000 | 8,050 | 108,000 | 3,664.09 |
| 1999-12-10 | 7,800 | 8,050 | 7,710 | 8,000 | 278,000 | 3,641.33 |
| 1999-12-09 | 8,100 | 8,100 | 7,300 | 7,300 | 316,000 | 3,322.71 |
| 1999-12-08 | 8,710 | 8,710 | 8,300 | 8,300 | 224,000 | 3,777.88 |
| 1999-12-07 | 9,300 | 9,300 | 8,700 | 9,300 | 199,000 | 4,233.04 |
| 1999-12-06 | 9,610 | 9,750 | 9,600 | 9,600 | 94,000 | 4,369.59 |
| 1999-12-03 | 9,890 | 10,000 | 9,580 | 9,600 | 86,000 | 4,369.59 |
| 1999-12-02 | 9,890 | 10,000 | 9,800 | 9,880 | 68,000 | 4,497.04 |
| 1999-12-01 | 9,900 | 9,900 | 9,820 | 9,880 | 52,000 | 4,497.04 |
| 1999-11-30 | 9,800 | 10,200 | 9,800 | 10,100 | 68,000 | 4,597.18 |
| 1999-11-29 | 9,400 | 9,800 | 9,400 | 9,790 | 20,000 | 4,456.08 |
| 1999-11-26 | 9,360 | 9,500 | 9,350 | 9,400 | 24,000 | 4,278.56 |
| 1999-11-25 | 10,000 | 10,200 | 9,250 | 9,250 | 57,000 | 4,210.29 |
| 1999-11-24 | 9,280 | 9,980 | 9,280 | 9,980 | 78,000 | 4,542.56 |
| 1999-11-22 | 8,920 | 9,300 | 8,920 | 8,980 | 47,000 | 4,087.39 |
| 1999-11-19 | 9,200 | 9,360 | 8,800 | 8,810 | 94,000 | 4,010.01 |
| 1999-11-18 | 9,010 | 9,210 | 8,890 | 9,150 | 84,000 | 4,164.77 |
| 1999-11-17 | 9,410 | 9,600 | 9,210 | 9,210 | 87,000 | 4,192.08 |
| 1999-11-16 | 9,510 | 9,590 | 9,400 | 9,400 | 62,000 | 4,278.56 |
| 1999-11-15 | 9,700 | 9,900 | 9,650 | 9,880 | 100,000 | 4,497.04 |
| 1999-11-12 | 10,350 | 10,650 | 10,200 | 10,500 | 121,000 | 4,779.24 |
| 1999-11-11 | 9,690 | 10,370 | 9,690 | 10,200 | 188,000 | 4,642.69 |
| 1999-11-10 | 9,130 | 9,700 | 9,130 | 9,450 | 107,000 | 4,301.32 |
| 1999-11-09 | 9,050 | 9,300 | 9,050 | 9,120 | 96,000 | 4,151.12 |
| 1999-11-08 | 8,830 | 9,250 | 8,830 | 9,050 | 71,000 | 4,119.25 |
| 1999-11-05 | 8,720 | 9,050 | 8,710 | 8,760 | 181,000 | 3,987.26 |
| 1999-11-04 | 8,200 | 8,700 | 8,200 | 8,700 | 108,000 | 3,959.95 |
| 1999-11-02 | 8,100 | 8,200 | 8,050 | 8,200 | 71,000 | 3,732.36 |
| 1999-11-01 | 8,390 | 8,580 | 8,300 | 8,400 | 147,000 | 3,823.40 |
| 1999-10-29 | 7,820 | 8,500 | 7,820 | 8,300 | 285,000 | 3,777.88 |
| 1999-10-28 | 7,990 | 8,000 | 7,750 | 7,820 | 123,000 | 3,559.40 |
| 1999-10-27 | 7,440 | 8,060 | 7,430 | 7,990 | 354,000 | 3,636.78 |
| 1999-10-26 | 7,430 | 7,490 | 7,220 | 7,230 | 159,000 | 3,290.85 |
| 1999-10-25 | 7,110 | 7,510 | 7,110 | 7,400 | 301,000 | 3,368.23 |
| 1999-10-22 | 6,800 | 7,200 | 6,800 | 7,010 | 224,000 | 3,190.71 |
| 1999-10-21 | 6,790 | 7,100 | 6,590 | 6,800 | 189,000 | 3,095.13 |
| 1999-10-20 | 6,610 | 6,900 | 6,550 | 6,880 | 65,000 | 3,131.54 |
| 1999-10-19 | 6,420 | 6,660 | 6,390 | 6,540 | 46,000 | 2,976.79 |
| 1999-10-18 | 6,290 | 6,550 | 6,290 | 6,350 | 60,000 | 2,890.30 |
| 1999-10-15 | 6,500 | 6,500 | 6,200 | 6,290 | 43,000 | 2,862.99 |
| 1999-10-14 | 6,610 | 6,610 | 6,550 | 6,600 | 16,000 | 3,004.10 |
| 1999-10-13 | 6,690 | 6,800 | 6,600 | 6,800 | 39,000 | 3,095.13 |
| 1999-10-12 | 7,000 | 7,000 | 6,750 | 6,800 | 21,000 | 3,095.13 |
| 1999-10-08 | 6,990 | 7,000 | 6,800 | 7,000 | 39,000 | 3,186.16 |
| 1999-10-07 | 6,900 | 7,100 | 6,700 | 7,000 | 125,000 | 3,186.16 |
| 1999-10-06 | 6,900 | 6,900 | 6,500 | 6,600 | 24,000 | 3,004.10 |
| 1999-10-05 | 6,700 | 6,840 | 6,600 | 6,840 | 22,000 | 3,113.34 |
| 1999-10-04 | 6,700 | 6,800 | 6,700 | 6,800 | 44,000 | 3,095.13 |
| 1999-10-01 | 6,700 | 6,700 | 6,420 | 6,450 | 52,000 | 2,935.82 |
| 1999-09-30 | 6,630 | 6,810 | 6,630 | 6,700 | 56,000 | 3,049.61 |
| 1999-09-29 | 6,600 | 6,720 | 6,600 | 6,600 | 46,000 | 3,004.10 |
| 1999-09-28 | 6,110 | 6,480 | 6,110 | 6,480 | 44,000 | 2,949.48 |
| 1999-09-27 | 6,010 | 6,300 | 6,000 | 6,110 | 19,000 | 2,781.07 |
| 1999-09-24 | 6,190 | 6,190 | 5,800 | 6,000 | 18,000 | 2,731 |
| 1999-09-22 | 6,500 | 6,500 | 6,390 | 6,390 | 21,000 | 2,908.51 |
| 1999-09-21 | 6,990 | 6,990 | 6,590 | 6,700 | 25,000 | 3,049.61 |
| 1999-09-20 | 6,800 | 7,000 | 6,750 | 6,800 | 28,000 | 3,095.13 |
| 1999-09-17 | 6,600 | 6,600 | 6,500 | 6,600 | 55,000 | 3,004.10 |
| 1999-09-16 | 6,000 | 6,500 | 6,000 | 6,300 | 67,000 | 2,867.55 |
| 1999-09-14 | 7,400 | 7,400 | 6,900 | 7,000 | 60,000 | 3,186.16 |
| 1999-09-13 | 7,300 | 7,400 | 7,200 | 7,400 | 81,000 | 3,368.23 |
| 1999-09-10 | 7,510 | 7,530 | 7,100 | 7,100 | 90,000 | 3,231.68 |
| 1999-09-09 | 7,450 | 7,500 | 7,300 | 7,490 | 171,000 | 3,409.19 |
| 1999-09-08 | 6,950 | 7,250 | 6,850 | 7,250 | 183,000 | 3,299.95 |
| 1999-09-07 | 6,900 | 6,950 | 6,650 | 6,950 | 75,000 | 3,163.40 |
| 1999-09-06 | 6,800 | 6,990 | 6,710 | 6,890 | 91,000 | 3,136.09 |
| 1999-09-03 | 6,900 | 7,010 | 6,300 | 6,600 | 93,000 | 3,004.10 |
| 1999-09-02 | 6,430 | 6,880 | 6,430 | 6,880 | 143,000 | 3,131.54 |
| 1999-09-01 | 6,300 | 6,400 | 6,150 | 6,400 | 110,000 | 2,913.06 |
| 1999-08-31 | 6,300 | 6,390 | 6,200 | 6,300 | 31,000 | 2,867.55 |
| 1999-08-30 | 6,450 | 6,450 | 6,210 | 6,210 | 33,000 | 2,826.58 |
| 1999-08-27 | 6,200 | 6,200 | 6,060 | 6,150 | 34,000 | 2,799.27 |
| 1999-08-26 | 6,020 | 6,300 | 5,980 | 6,190 | 26,000 | 2,817.48 |
| 1999-08-25 | 8,000 | 8,000 | 7,510 | 7,700 | 95,000 | 2,695.98 |
| 1999-08-24 | 7,990 | 8,060 | 7,800 | 8,000 | 70,000 | 2,801.02 |
| 1999-08-23 | 7,470 | 7,700 | 7,460 | 7,600 | 23,000 | 2,660.97 |
| 1999-08-20 | 7,900 | 7,970 | 7,450 | 7,460 | 55,000 | 2,611.95 |
| 1999-08-19 | 8,000 | 8,000 | 7,850 | 7,850 | 49,000 | 2,748.50 |
| 1999-08-18 | 8,050 | 8,080 | 7,980 | 8,010 | 73,000 | 2,804.52 |
| 1999-08-17 | 8,000 | 8,000 | 7,830 | 7,950 | 66,000 | 2,783.52 |
| 1999-08-16 | 7,610 | 8,100 | 7,600 | 8,100 | 44,000 | 2,836.04 |
| 1999-08-13 | 7,230 | 7,510 | 7,230 | 7,400 | 29,000 | 2,590.95 |
| 1999-08-12 | 7,150 | 7,200 | 7,130 | 7,200 | 30,000 | 2,520.92 |
| 1999-08-11 | 7,300 | 7,300 | 7,140 | 7,150 | 25,000 | 2,503.41 |
| 1999-08-10 | 7,190 | 7,400 | 7,110 | 7,350 | 23,000 | 2,573.44 |
| 1999-08-09 | 7,360 | 7,360 | 7,200 | 7,200 | 22,000 | 2,520.92 |
| 1999-08-06 | 7,700 | 7,700 | 7,400 | 7,400 | 14,000 | 2,590.95 |
| 1999-08-05 | 7,700 | 7,700 | 7,350 | 7,350 | 41,000 | 2,573.44 |
| 1999-08-04 | 7,500 | 7,770 | 7,500 | 7,700 | 84,000 | 2,695.98 |
| 1999-08-03 | 7,840 | 7,840 | 7,400 | 7,490 | 117,000 | 2,622.46 |
| 1999-08-02 | 7,390 | 7,450 | 7,150 | 7,440 | 61,000 | 2,604.95 |
| 1999-07-30 | 7,430 | 7,430 | 7,100 | 7,400 | 48,000 | 2,590.95 |
| 1999-07-29 | 7,400 | 7,490 | 7,290 | 7,470 | 61,000 | 2,615.45 |
| 1999-07-28 | 7,210 | 7,400 | 7,210 | 7,390 | 36,000 | 2,587.44 |
| 1999-07-27 | 7,450 | 7,450 | 7,150 | 7,150 | 18,000 | 2,503.41 |
| 1999-07-26 | 7,080 | 7,500 | 7,080 | 7,450 | 58,000 | 2,608.45 |
| 1999-07-23 | 7,290 | 7,290 | 7,000 | 7,050 | 102,000 | 2,468.40 |
| 1999-07-22 | 7,800 | 7,800 | 7,060 | 7,300 | 98,000 | 2,555.93 |
| 1999-07-21 | 8,180 | 8,180 | 7,780 | 7,780 | 72,000 | 2,723.99 |
| 1999-07-19 | 8,350 | 8,350 | 8,100 | 8,180 | 81,000 | 2,864.05 |
| 1999-07-16 | 8,400 | 8,430 | 8,260 | 8,350 | 113,000 | 2,923.57 |
| 1999-07-15 | 8,390 | 8,390 | 8,100 | 8,100 | 63,000 | 2,836.04 |
| 1999-07-14 | 8,290 | 8,450 | 8,160 | 8,400 | 75,000 | 2,941.07 |
| 1999-07-13 | 8,350 | 8,510 | 8,200 | 8,290 | 104,000 | 2,902.56 |
| 1999-07-12 | 7,950 | 8,600 | 7,820 | 8,190 | 181,000 | 2,867.55 |
| 1999-07-09 | 8,100 | 8,200 | 7,800 | 8,200 | 135,000 | 2,871.05 |
| 1999-07-08 | 9,000 | 9,000 | 8,300 | 8,410 | 153,000 | 2,944.57 |
| 1999-07-07 | 9,310 | 9,400 | 8,900 | 9,100 | 249,000 | 3,186.16 |
| 1999-07-06 | 9,100 | 9,700 | 8,900 | 9,410 | 711,999 | 3,294.70 |
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