1. HOME >
  2. 株価時系列 >
  3. 7581 >
  4. 2013年

7581 (株)サイゼリヤ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2641,2881,2621,288175,2001,288
2013-12-271,2511,2661,2501,263157,3001,263
2013-12-261,2491,2551,2371,25286,2001,252
2013-12-251,2601,2601,2341,241236,1001,241
2013-12-241,2411,2611,2401,259276,0001,259
2013-12-201,2501,2551,2321,243234,3001,243
2013-12-191,2591,2661,2511,259229,4001,259
2013-12-181,2371,2551,2341,250280,3001,250
2013-12-171,2321,2401,2311,237152,6001,237
2013-12-161,2351,2381,2251,230259,2001,230
2013-12-131,2301,2341,2231,230264,7001,230
2013-12-121,2301,2311,2241,22975,2001,229
2013-12-111,2311,2341,2251,23078,9001,230
2013-12-101,2281,2341,2231,230120,9001,230
2013-12-091,2171,2301,2101,230201,8001,230
2013-12-061,2031,2091,2011,20891,8001,208
2013-12-051,2081,2161,2021,203154,8001,203
2013-12-041,2201,2211,2071,209125,0001,209
2013-12-031,2321,2321,2151,222281,1001,222
2013-12-021,2001,2321,1981,229347,1001,229
2013-11-291,2011,2011,1961,198135,2001,198
2013-11-281,2021,2021,1981,198107,3001,198
2013-11-271,2031,2081,2001,202100,7001,202
2013-11-261,2091,2111,2051,20783,0001,207
2013-11-251,2101,2131,2051,209124,7001,209
2013-11-221,2211,2231,2051,209164,5001,209
2013-11-211,2051,2151,2021,215199,9001,215
2013-11-201,1921,2051,1921,205184,2001,205
2013-11-191,1921,1981,1911,192169,7001,192
2013-11-181,2001,2021,1921,194183,6001,194
2013-11-151,2081,2081,1951,197218,8001,197
2013-11-141,2001,2121,1971,202163,6001,202
2013-11-131,2051,2071,1961,20098,3001,200
2013-11-121,1891,2101,1891,205145,7001,205
2013-11-111,1881,1971,1861,191128,3001,191
2013-11-081,1901,1951,1831,186163,9001,186
2013-11-071,2041,2061,1931,198114,6001,198
2013-11-061,1911,2081,1901,20376,0001,203
2013-11-051,2011,2091,1901,193159,0001,193
2013-11-011,2121,2171,2001,201139,8001,201
2013-10-311,2171,2211,2111,213134,6001,213
2013-10-301,2171,2271,2171,220107,7001,220
2013-10-291,2261,2261,2131,222149,9001,222
2013-10-281,2221,2351,2221,231106,8001,231
2013-10-251,2301,2311,2201,222173,1001,222
2013-10-241,2351,2441,2251,240114,3001,240
2013-10-231,2521,2551,2351,235169,8001,235
2013-10-221,2401,2481,2361,24899,5001,248
2013-10-211,2291,2381,2291,234166,0001,234
2013-10-181,2221,2281,2161,224209,8001,224
2013-10-171,2201,2271,2181,221177,7001,221
2013-10-161,2201,2211,2151,219137,5001,219
2013-10-151,2261,2281,2161,219216,8001,219
2013-10-111,2361,2381,2201,228340,9001,228
2013-10-101,2221,2601,2031,237381,9001,237
2013-10-091,2451,2501,2331,250130,9001,250
2013-10-081,2501,2561,2421,255132,2001,255
2013-10-071,2761,2761,2471,257145,7001,257
2013-10-041,3001,3001,2671,282142,3001,282
2013-10-031,3081,3191,3021,30288,5001,302
2013-10-021,3261,3301,3071,309101,6001,309
2013-10-011,3181,3341,3171,32564,1001,325
2013-09-301,3191,3281,3081,31793,2001,317
2013-09-271,3301,3321,3191,32454,6001,324
2013-09-261,3201,3311,3061,33196,1001,331
2013-09-251,3111,3251,3061,324125,9001,324
2013-09-241,3001,3151,2991,31093,8001,310
2013-09-201,3051,3121,3031,30670,3001,306
2013-09-191,3011,3071,2981,307101,2001,307
2013-09-181,3011,3071,2991,29991,6001,299
2013-09-171,3181,3191,2961,299101,6001,299
2013-09-131,3051,3151,3011,307116,0001,307
2013-09-121,3181,3181,3011,30883,9001,308
2013-09-111,3231,3331,3111,316105,1001,316
2013-09-101,3101,3231,3021,322147,8001,322
2013-09-091,3131,3241,3021,30984,6001,309
2013-09-061,2981,3111,2921,302190,4001,302
2013-09-051,3021,3031,2881,29484,5001,294
2013-09-041,2911,3001,2851,29875,5001,298
2013-09-031,2981,3061,2881,296122,4001,296
2013-09-021,2881,2941,2801,287126,0001,287
2013-08-301,3131,3151,2891,289165,3001,289
2013-08-291,3051,3191,2991,314118,9001,314
2013-08-281,2821,3201,2821,312536,3001,312
2013-08-271,3651,3701,3561,360930,2001,360
2013-08-261,3651,3691,3581,362249,2001,362
2013-08-231,3781,3781,3661,371209,6001,371
2013-08-221,3701,3781,3581,375140,0001,375
2013-08-211,3701,3731,3561,371122,9001,371
2013-08-201,3751,3821,3651,367169,7001,367
2013-08-191,3841,3921,3751,378186,1001,378
2013-08-161,3901,3971,3781,383205,1001,383
2013-08-151,4001,4171,3951,397219,3001,397
2013-08-141,4051,4171,4001,417134,5001,417
2013-08-131,3871,4041,3871,40498,0001,404
2013-08-121,3841,3951,3721,38375,9001,383
2013-08-091,3941,3961,3801,38391,6001,383
2013-08-081,3921,4091,3901,393113,8001,393
2013-08-071,4041,4071,3921,395131,6001,395
2013-08-061,4031,4101,3901,40991,3001,409
2013-08-051,4051,4081,3941,40386,9001,403
2013-08-021,3971,4061,3871,406221,8001,406
2013-08-011,3801,4001,3771,395231,4001,395
2013-07-311,3821,3871,3681,381132,1001,381
2013-07-301,3551,3851,3551,382199,7001,382
2013-07-291,3751,3831,3591,360219,4001,360
2013-07-261,3971,3981,3811,383197,8001,383
2013-07-251,3931,4031,3921,396198,8001,396
2013-07-241,3941,3991,3891,392101,5001,392
2013-07-231,3721,3951,3671,389193,5001,389
2013-07-221,3701,3881,3631,369175,8001,369
2013-07-191,3851,3901,3611,367225,6001,367
2013-07-181,3781,3901,3711,377233,9001,377
2013-07-171,3551,3781,3501,372214,6001,372
2013-07-161,3361,3531,3291,351189,4001,351
2013-07-121,3231,3311,3081,328192,5001,328
2013-07-111,2941,3501,2881,320542,6001,320
2013-07-101,3101,3221,2851,293521,5001,293
2013-07-091,3271,3481,3271,334145,5001,334
2013-07-081,3581,3581,3241,325223,6001,325
2013-07-051,3501,3601,3461,347131,8001,347
2013-07-041,3631,3641,3421,345119,3001,345
2013-07-031,3531,3621,3471,36292,7001,362
2013-07-021,3591,3591,3421,353133,4001,353
2013-07-011,3441,3531,3311,353111,9001,353
2013-06-281,3211,3441,3201,344138,1001,344
2013-06-271,3121,3201,2961,32081,8001,320
2013-06-261,3181,3201,2911,298134,1001,298
2013-06-251,3291,3311,3031,318171,1001,318
2013-06-241,3261,3311,3031,324166,1001,324
2013-06-211,2971,3231,2831,323221,8001,323
2013-06-201,3001,3131,2891,304110,1001,304
2013-06-191,2991,3041,2841,301117,0001,301
2013-06-181,2951,3001,2741,288214,3001,288
2013-06-171,2761,3051,2701,291260,6001,291
2013-06-141,2621,2781,2421,269385,1001,269
2013-06-131,2401,2481,2271,233224,4001,233
2013-06-121,2501,2671,2291,258140,4001,258
2013-06-111,2601,2871,2501,256161,9001,256
2013-06-101,2471,2651,2321,262164,9001,262
2013-06-071,2141,2341,2001,221453,7001,221
2013-06-061,2701,2721,2301,247398,4001,247
2013-06-051,2701,3141,2701,283207,8001,283
2013-06-041,2701,2791,2501,274242,7001,274
2013-06-031,2951,2951,2611,276309,9001,276
2013-05-311,2991,3241,2931,314182,5001,314
2013-05-301,3111,3281,2811,287182,3001,287
2013-05-291,3091,3511,2911,332224,1001,332
2013-05-281,2941,3071,2781,298213,9001,298
2013-05-271,3121,3161,2891,294272,7001,294
2013-05-241,3331,3641,3101,339321,5001,339
2013-05-231,4031,4081,3301,330382,9001,330
2013-05-221,4081,4181,4071,412101,1001,412
2013-05-211,4281,4301,4081,416208,8001,416
2013-05-201,4391,4401,4261,428106,0001,428
2013-05-171,4261,4491,4101,439130,4001,439
2013-05-161,4611,4621,4031,430357,5001,430
2013-05-151,4521,4701,4471,461276,5001,461
2013-05-141,4491,4491,4351,449120,8001,449
2013-05-131,4411,4541,4311,449265,8001,449
2013-05-101,4401,4471,4241,441223,1001,441
2013-05-091,4491,4491,4171,422230,4001,422
2013-05-081,4241,4601,4151,447448,4001,447
2013-05-071,3901,4161,3901,414232,7001,414
2013-05-021,3861,3951,3751,385204,5001,385
2013-05-011,3881,3901,3771,387248,9001,387
2013-04-301,3541,3891,3541,380346,2001,380
2013-04-261,3321,3611,3321,352395,6001,352
2013-04-251,3291,3581,3291,336439,2001,336
2013-04-241,2881,3251,2841,325527,2001,325
2013-04-231,2861,2891,2751,281273,7001,281
2013-04-221,2791,2931,2781,286230,0001,286
2013-04-191,2561,2761,2501,272214,6001,272
2013-04-181,2641,2681,2541,256160,2001,256
2013-04-171,2451,2651,2441,265179,6001,265
2013-04-161,2471,2551,2331,240264,8001,240
2013-04-151,2521,2571,2401,250342,9001,250
2013-04-121,2451,2491,2271,239567,5001,239
2013-04-111,2701,2821,2401,258639,3001,258
2013-04-101,3111,3151,3011,308117,4001,308
2013-04-091,3111,3181,3011,311173,7001,311
2013-04-081,3061,3191,3001,311173,8001,311
2013-04-051,2961,3141,2951,306403,1001,306
2013-04-041,2751,2881,2531,288197,0001,288
2013-04-031,2401,2801,2391,279242,1001,279
2013-04-021,2341,2431,2041,231198,3001,231
2013-04-011,2911,2911,2421,243160,9001,243
2013-03-291,3061,3071,2861,293106,7001,293
2013-03-281,2981,3051,2961,303101,2001,303
2013-03-271,2941,3001,2861,298102,0001,298
2013-03-261,2791,2941,2791,294124,7001,294
2013-03-251,2811,2891,2771,283183,8001,283
2013-03-221,2881,2911,2761,284165,5001,284
2013-03-211,2701,2881,2641,288222,0001,288
2013-03-191,2661,2701,2631,27084,6001,270
2013-03-181,2681,2731,2641,266146,3001,266
2013-03-151,2541,2731,2541,273233,7001,273
2013-03-141,2361,2521,2321,252185,9001,252
2013-03-131,2251,2371,2221,235150,9001,235
2013-03-121,2341,2361,2211,224160,0001,224
2013-03-111,2271,2321,2201,229198,0001,229
2013-03-081,2251,2271,2161,225222,7001,225
2013-03-071,2181,2281,2151,227149,9001,227
2013-03-061,2101,2201,2081,220157,3001,220
2013-03-051,2091,2121,2021,20493,4001,204
2013-03-041,1971,2121,1961,207188,7001,207
2013-03-011,1941,1971,1891,19480,2001,194
2013-02-281,1851,1951,1851,19377,3001,193
2013-02-271,1871,1911,1831,188129,9001,188
2013-02-261,1861,1921,1831,192133,7001,192
2013-02-251,1831,1981,1821,197214,6001,197
2013-02-221,1971,1981,1821,188113,0001,188
2013-02-211,1961,2001,1941,19693,5001,196
2013-02-201,1891,1951,1861,19588,2001,195
2013-02-191,1751,1871,1751,18792,6001,187
2013-02-181,1891,1901,1701,178205,7001,178
2013-02-151,2001,2001,1751,181276,2001,181
2013-02-141,1821,2001,1811,200205,6001,200
2013-02-131,1831,1871,1781,181142,6001,181
2013-02-121,1831,1931,1831,18399,8001,183
2013-02-081,1851,1901,1761,183188,2001,183
2013-02-071,1971,1971,1861,186248,2001,186
2013-02-061,2011,2021,1971,197162,9001,197
2013-02-051,2081,2101,1991,199192,7001,199
2013-02-041,2151,2151,2081,208103,9001,208
2013-02-011,2151,2191,2111,21281,3001,212
2013-01-311,2171,2191,2071,213135,1001,213
2013-01-301,2131,2181,2101,21779,7001,217
2013-01-291,2061,2151,2061,21181,0001,211
2013-01-281,2091,2201,2051,205267,1001,205
2013-01-251,1991,2051,1991,203139,1001,203
2013-01-241,1981,2001,1911,198111,4001,198
2013-01-231,1901,2021,1901,199111,9001,199
2013-01-221,1961,2031,1891,195135,7001,195
2013-01-211,1951,1981,1881,194167,9001,194
2013-01-181,2001,2031,1901,194165,1001,194
2013-01-171,1961,1991,1921,197106,3001,197
2013-01-161,1971,2011,1961,196141,5001,196
2013-01-151,1971,2011,1911,197221,9001,197
2013-01-111,2041,2051,1961,197238,8001,197
2013-01-101,2151,2161,2031,203202,4001,203
2013-01-091,2101,2221,2081,220183,3001,220
2013-01-081,2041,2151,2001,213129,0001,213
2013-01-071,1901,2041,1881,204161,0001,204
2013-01-041,1921,1971,1811,192154,7001,192

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