1. HOME >
  2. 株価時系列 >
  3. 7581 >
  4. 2011年

7581 (株)サイゼリヤ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2731,2831,2701,28351,3001,283
2011-12-291,2661,2721,2591,26941,4001,269
2011-12-281,2701,2721,2611,26637,0001,266
2011-12-271,2711,2731,2651,26738,3001,267
2011-12-261,2901,2911,2681,270123,4001,270
2011-12-221,2601,2681,2541,26183,7001,261
2011-12-211,2701,2711,2601,26945,6001,269
2011-12-201,2551,2621,2551,26058,8001,260
2011-12-191,2521,2601,2481,25396,9001,253
2011-12-161,2701,2771,2511,254111,4001,254
2011-12-151,2661,2791,2601,263188,5001,263
2011-12-141,2921,2941,2671,274242,2001,274
2011-12-131,2951,2991,2811,292181,2001,292
2011-12-121,3001,3031,2951,296123,6001,296
2011-12-091,2901,3001,2881,293189,6001,293
2011-12-081,2851,3111,2801,310139,2001,310
2011-12-071,2721,2921,2701,291110,7001,291
2011-12-061,2791,2921,2631,264117,2001,264
2011-12-051,2731,2791,2591,279108,7001,279
2011-12-021,2561,2641,2551,26188,7001,261
2011-12-011,2711,2741,2541,25577,7001,255
2011-11-301,2561,2611,2521,26194,3001,261
2011-11-291,2561,2581,2501,25599,3001,255
2011-11-281,2551,2601,2491,25446,2001,254
2011-11-251,2531,2601,2481,24981,6001,249
2011-11-241,2841,2871,2531,256159,3001,256
2011-11-221,3011,3041,2831,292108,7001,292
2011-11-211,2881,3091,2881,308107,6001,308
2011-11-181,2721,2881,2721,28255,2001,282
2011-11-171,3001,3001,2731,284134,4001,284
2011-11-161,3121,3241,2971,30287,7001,302
2011-11-151,3101,3301,3061,316213,7001,316
2011-11-141,3031,3111,2951,307175,4001,307
2011-11-111,2841,2961,2681,291215,3001,291
2011-11-101,2751,2871,2591,267188,0001,267
2011-11-091,2551,3041,2551,300279,5001,300
2011-11-081,2411,2561,2401,249163,5001,249
2011-11-071,2551,2661,2401,240170,0001,240
2011-11-041,2721,2761,2501,250218,7001,250
2011-11-021,2771,2821,2661,272143,4001,272
2011-11-011,2851,2891,2791,282122,4001,282
2011-10-311,2901,3001,2821,285112,8001,285
2011-10-281,3081,3091,2791,291133,7001,291
2011-10-271,2611,2851,2611,285132,2001,285
2011-10-261,3041,3071,2641,265444,8001,265
2011-10-251,3091,3171,3051,307100,8001,307
2011-10-241,3401,3401,3011,304269,9001,304
2011-10-211,3261,3451,3241,34192,3001,341
2011-10-201,3311,3321,3201,328110,6001,328
2011-10-191,3291,3391,3251,337120,9001,337
2011-10-181,3241,3351,3181,322121,4001,322
2011-10-171,3361,3361,3151,325156,7001,325
2011-10-141,3401,3421,3191,319151,2001,319
2011-10-131,3601,3681,3491,355176,7001,355
2011-10-121,3431,3471,3201,320208,7001,320
2011-10-111,3611,3721,3431,352248,0001,352
2011-10-071,3841,3901,3641,365208,2001,365
2011-10-061,3571,3951,3561,386202,6001,386
2011-10-051,3631,3681,3461,356230,0001,356
2011-10-041,3651,3731,3551,361115,6001,361
2011-10-031,4001,4011,3651,382130,0001,382
2011-09-301,3881,4051,3851,403231,9001,403
2011-09-291,3331,3711,3311,370251,0001,370
2011-09-281,3071,3391,3051,337191,6001,337
2011-09-271,2831,3091,2811,303148,5001,303
2011-09-261,2801,2941,2651,281261,7001,281
2011-09-221,2911,2991,2811,294169,6001,294
2011-09-211,3101,3111,2911,295189,9001,295
2011-09-201,3221,3241,3021,311155,1001,311
2011-09-161,3121,3261,3011,326234,3001,326
2011-09-151,3461,3481,3071,311236,8001,311
2011-09-141,3601,3681,3211,336214,6001,336
2011-09-131,3591,3701,3561,36175,6001,361
2011-09-121,3701,3711,3521,358168,0001,358
2011-09-091,4011,4021,3871,388153,1001,388
2011-09-081,3751,4021,3751,391153,7001,391
2011-09-071,3711,3741,3581,368132,8001,368
2011-09-061,3721,3881,3661,370200,6001,370
2011-09-051,3851,3901,3701,376175,1001,376
2011-09-021,3951,4071,3871,397127,8001,397
2011-09-011,4051,4081,3941,402255,1001,402
2011-08-311,3851,4001,3771,400169,4001,400
2011-08-301,3761,4001,3641,391378,4001,391
2011-08-291,3761,3791,3501,3601,050,6001,360
2011-08-261,4201,4201,3961,4042,367,1001,404
2011-08-251,4251,4291,4211,424399,3001,424
2011-08-241,4331,4331,4131,419362,9001,419
2011-08-231,4201,4481,3881,412750,7001,412
2011-08-221,5481,5511,4281,4371,022,9001,437
2011-08-191,5411,5531,5401,547215,0001,547
2011-08-181,5541,5651,5461,563267,2001,563
2011-08-171,5531,5551,5371,541215,7001,541
2011-08-161,5471,5531,5401,545239,0001,545
2011-08-151,5341,5421,5161,528179,2001,528
2011-08-121,5301,5331,5231,529147,0001,529
2011-08-111,4931,5181,4891,515207,1001,515
2011-08-101,5101,5261,4941,511195,4001,511
2011-08-091,4801,4811,4251,480374,3001,480
2011-08-081,5151,5391,5041,510216,3001,510
2011-08-051,5221,5401,5201,524282,1001,524
2011-08-041,5501,5621,5421,548209,4001,548
2011-08-031,5441,5561,5261,546268,9001,546
2011-08-021,5621,5751,5431,545304,9001,545
2011-08-011,5721,5781,5501,553449,9001,553
2011-07-291,6021,6081,5781,578267,5001,578
2011-07-281,6111,6141,6021,605166,6001,605
2011-07-271,6191,6221,6021,619164,8001,619
2011-07-261,6351,6421,6211,621289,2001,621
2011-07-251,6261,6431,6221,637259,4001,637
2011-07-221,6051,6131,6021,606170,4001,606
2011-07-211,6171,6181,6001,605234,5001,605
2011-07-201,6471,6471,6191,624206,6001,624
2011-07-191,6311,6451,6311,643191,8001,643
2011-07-151,6271,6381,6181,631277,9001,631
2011-07-141,6011,6281,6001,627418,0001,627
2011-07-131,5731,6011,5701,599340,7001,599
2011-07-121,5531,5791,5521,575294,8001,575
2011-07-111,5501,5731,5491,569201,2001,569
2011-07-081,5441,5551,5411,550142,1001,550
2011-07-071,5411,5501,5331,540231,6001,540
2011-07-061,5571,5571,5321,550239,8001,550
2011-07-051,5591,5731,5531,560219,1001,560
2011-07-041,5371,5571,5331,551233,9001,551
2011-07-011,5301,5481,5201,526149,8001,526
2011-06-301,5161,5291,5021,529242,4001,529
2011-06-291,5151,5181,5031,511154,9001,511
2011-06-281,5051,5121,5051,510124,3001,510
2011-06-271,5221,5231,4981,500208,9001,500
2011-06-241,4711,5001,4701,492129,2001,492
2011-06-231,4871,4981,4771,487168,2001,487
2011-06-221,4501,5181,4451,511522,7001,511
2011-06-211,4111,4281,4081,42886,8001,428
2011-06-201,4041,4111,3951,404173,5001,404
2011-06-171,4031,4101,3871,389170,3001,389
2011-06-161,4131,4151,3981,401183,3001,401
2011-06-151,4241,4281,4121,415159,0001,415
2011-06-141,4041,4201,4041,420132,8001,420
2011-06-131,4081,4081,3931,405211,6001,405
2011-06-101,4091,4201,4081,413165,4001,413
2011-06-091,4111,4161,3981,408144,7001,408
2011-06-081,4171,4201,4071,41381,1001,413
2011-06-071,4191,4221,4071,417141,0001,417
2011-06-061,4151,4261,4051,422144,2001,422
2011-06-031,4411,4421,4151,417152,6001,417
2011-06-021,4501,4511,4361,442139,9001,442
2011-06-011,4471,4641,4311,462173,3001,462
2011-05-311,4281,4501,4251,440225,5001,440
2011-05-301,4101,4261,4071,420101,7001,420
2011-05-271,4111,4191,4041,40967,6001,409
2011-05-261,4131,4231,4101,41482,3001,414
2011-05-251,4321,4321,4051,410182,1001,410
2011-05-241,3911,4251,3891,425312,7001,425
2011-05-231,3731,3981,3651,397209,3001,397
2011-05-201,3841,3931,3741,375265,4001,375
2011-05-191,3651,3881,3631,378242,9001,378
2011-05-181,3551,3751,3551,361268,3001,361
2011-05-171,3711,3781,3501,353348,2001,353
2011-05-161,3571,3821,3571,372283,1001,372
2011-05-131,3791,3801,3611,374314,2001,374
2011-05-121,3831,3871,3741,378192,6001,378
2011-05-111,3791,3901,3751,380254,2001,380
2011-05-101,3741,3831,3731,379231,8001,379
2011-05-091,3861,3861,3711,373174,7001,373
2011-05-061,3851,3901,3741,386143,2001,386
2011-05-021,3971,3991,3851,392119,3001,392
2011-04-281,3541,3841,3531,384216,7001,384
2011-04-271,3751,3771,3501,353440,8001,353
2011-04-261,3851,3861,3681,373176,8001,373
2011-04-251,3951,3981,3771,387215,3001,387
2011-04-221,3941,4001,3731,395278,9001,395
2011-04-211,4021,4051,3951,397295,7001,397
2011-04-201,4081,4081,4001,402233,6001,402
2011-04-191,4091,4121,3981,401365,0001,401
2011-04-181,4201,4341,3921,425427,2001,425
2011-04-151,4271,4281,4011,404481,5001,404
2011-04-141,4451,4461,4131,424678,2001,424
2011-04-131,3901,4631,3851,4551,327,9001,455
2011-04-121,3451,3701,3351,352766,6001,352
2011-04-111,3061,3631,2911,352681,9001,352
2011-04-081,2541,3241,2541,306905,7001,306
2011-04-071,2211,2591,2211,250479,2001,250
2011-04-061,2371,2371,2171,221256,4001,221
2011-04-051,2251,2401,2151,230424,3001,230
2011-04-041,2801,2841,2191,219610,7001,219
2011-04-011,2911,3191,2801,287517,7001,287
2011-03-311,2481,2881,2451,273531,7001,273
2011-03-301,2211,2391,2091,236353,3001,236
2011-03-291,2401,2401,2051,220418,6001,220
2011-03-281,2401,2541,2301,246406,9001,246
2011-03-251,2321,2341,2081,220668,7001,220
2011-03-241,2991,3001,2041,2231,054,4001,223
2011-03-231,3421,3541,3021,306433,6001,306
2011-03-221,3461,3621,3161,331389,9001,331
2011-03-181,2761,3231,2761,316303,1001,316
2011-03-171,2181,3071,2001,273417,8001,273
2011-03-161,1211,2451,1211,242600,9001,242
2011-03-151,3301,3311,1011,151490,8001,151
2011-03-141,2811,4081,2761,335392,7001,335
2011-03-111,5231,5231,5011,501237,7001,501
2011-03-101,5111,5291,4901,521389,0001,521
2011-03-091,5211,5321,5201,520116,1001,520
2011-03-081,5541,5541,5151,518353,9001,518
2011-03-071,5621,5631,5501,555167,2001,555
2011-03-041,5501,5611,5451,555128,2001,555
2011-03-031,5391,5491,5381,542101,0001,542
2011-03-021,5501,5511,5401,540136,0001,540
2011-03-011,5691,5701,5491,551136,4001,551
2011-02-281,5581,5641,5421,558138,1001,558
2011-02-251,5301,5501,5301,548162,1001,548
2011-02-241,5551,5551,5281,529259,6001,529
2011-02-231,5701,5711,5551,558255,3001,558
2011-02-221,5641,5851,5631,580397,3001,580
2011-02-211,5731,5741,5621,564253,0001,564
2011-02-181,5801,5831,5711,575237,6001,575
2011-02-171,5981,5981,5761,581282,4001,581
2011-02-161,6081,6091,5841,586310,5001,586
2011-02-151,5941,6101,5921,609207,7001,609
2011-02-141,5921,5921,5831,588205,2001,588
2011-02-101,5851,5941,5791,589222,3001,589
2011-02-091,5931,5951,5781,584172,5001,584
2011-02-081,6001,6011,5851,590301,2001,590
2011-02-071,5951,6081,5851,608231,4001,608
2011-02-041,6001,6021,5821,597379,7001,597
2011-02-031,6261,6271,5961,600300,2001,600
2011-02-021,6241,6451,6231,644109,8001,644
2011-02-011,6181,6211,6041,621128,5001,621
2011-01-311,6281,6301,6071,618169,6001,618
2011-01-281,6751,6761,6501,650154,8001,650
2011-01-271,6941,6951,6791,68484,8001,684
2011-01-261,6801,6941,6751,688137,5001,688
2011-01-251,6891,7041,6761,688159,1001,688
2011-01-241,6751,6931,6651,689189,3001,689
2011-01-211,6831,6931,6661,678263,0001,678
2011-01-201,7011,7141,6811,683189,1001,683
2011-01-191,6981,7051,6901,702193,2001,702
2011-01-181,7001,7041,6921,697142,3001,697
2011-01-171,6981,7071,6841,690196,9001,690
2011-01-141,6851,6901,6801,688179,5001,688
2011-01-131,7001,7021,6821,689310,8001,689
2011-01-121,6351,7141,6221,702968,3001,702
2011-01-111,6651,6951,6601,686359,7001,686
2011-01-071,6571,6671,6531,664155,4001,664
2011-01-061,6581,6631,6511,658147,2001,658
2011-01-051,6671,6671,6501,657168,2001,657
2011-01-041,6451,6741,6421,666183,4001,666

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