7581 (株)サイゼリヤの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,010	3,045	2,962	3,045	120,200	3,045
2015-12-29	2,987	3,020	2,950	3,010	77,000	3,010
2015-12-28	3,015	3,035	2,931	2,992	107,900	2,992
2015-12-25	3,015	3,045	2,993	3,015	103,500	3,015
2015-12-24	3,080	3,090	2,983	2,989	141,000	2,989
2015-12-22	3,025	3,065	3,000	3,050	160,000	3,050
2015-12-21	2,990	3,070	2,960	3,015	249,600	3,015
2015-12-18	3,010	3,105	3,010	3,010	341,700	3,010
2015-12-17	2,920	3,010	2,886	3,000	274,200	3,000
2015-12-16	2,930	2,930	2,846	2,872	157,500	2,872
2015-12-15	2,920	2,996	2,889	2,890	220,600	2,890
2015-12-14	2,831	2,917	2,824	2,909	162,500	2,909
2015-12-11	2,878	2,921	2,871	2,879	208,300	2,879
2015-12-10	2,913	2,913	2,872	2,890	200,500	2,890
2015-12-09	2,902	2,931	2,855	2,860	142,400	2,860
2015-12-08	2,921	2,965	2,913	2,917	118,100	2,917
2015-12-07	2,894	2,947	2,888	2,927	156,300	2,927
2015-12-04	2,888	2,900	2,857	2,860	167,500	2,860
2015-12-03	2,923	2,934	2,890	2,918	103,300	2,918
2015-12-02	2,920	2,945	2,912	2,918	105,700	2,918
2015-12-01	2,901	2,927	2,873	2,911	160,800	2,911
2015-11-30	2,953	2,976	2,921	2,922	313,100	2,922
2015-11-27	2,945	2,970	2,925	2,950	228,200	2,950
2015-11-26	2,920	2,953	2,907	2,946	115,300	2,946
2015-11-25	2,954	2,960	2,895	2,920	199,600	2,920
2015-11-24	2,960	2,990	2,933	2,946	323,500	2,946
2015-11-20	2,943	2,985	2,931	2,972	389,900	2,972
2015-11-19	2,884	2,947	2,884	2,937	344,200	2,937
2015-11-18	2,895	2,898	2,852	2,857	143,500	2,857
2015-11-17	2,889	2,902	2,858	2,885	105,500	2,885
2015-11-16	2,841	2,890	2,825	2,857	152,000	2,857
2015-11-13	2,898	2,925	2,867	2,875	199,000	2,875
2015-11-12	2,929	2,959	2,913	2,914	173,900	2,914
2015-11-11	2,855	2,917	2,840	2,906	193,800	2,906
2015-11-10	2,813	2,870	2,785	2,860	167,300	2,860
2015-11-09	2,838	2,873	2,831	2,836	152,900	2,836
2015-11-06	2,831	2,867	2,821	2,840	177,000	2,840
2015-11-05	2,789	2,865	2,774	2,836	260,400	2,836
2015-11-04	2,745	2,807	2,740	2,781	292,400	2,781
2015-11-02	2,727	2,762	2,710	2,727	159,200	2,727
2015-10-30	2,739	2,770	2,738	2,749	278,100	2,749
2015-10-29	2,749	2,777	2,707	2,749	290,500	2,749
2015-10-28	2,774	2,775	2,704	2,747	267,100	2,747
2015-10-27	2,734	2,794	2,720	2,771	256,400	2,771
2015-10-26	2,743	2,753	2,696	2,742	328,800	2,742
2015-10-23	2,698	2,749	2,653	2,739	452,500	2,739
2015-10-22	2,600	2,665	2,569	2,655	272,200	2,655
2015-10-21	2,625	2,625	2,573	2,611	288,800	2,611
2015-10-20	2,674	2,700	2,622	2,630	300,900	2,630
2015-10-19	2,703	2,703	2,602	2,687	564,600	2,687
2015-10-16	2,613	2,777	2,601	2,706	735,800	2,706
2015-10-15	2,545	2,615	2,491	2,615	447,200	2,615
2015-10-14	2,616	2,616	2,537	2,545	286,300	2,545
2015-10-13	2,563	2,592	2,545	2,577	212,100	2,577
2015-10-09	2,600	2,606	2,501	2,538	323,500	2,538
2015-10-08	2,681	2,681	2,559	2,565	354,300	2,565
2015-10-07	2,767	2,769	2,662	2,715	184,300	2,715
2015-10-06	2,770	2,780	2,745	2,761	128,900	2,761
2015-10-05	2,760	2,763	2,703	2,744	191,500	2,744
2015-10-02	2,697	2,768	2,693	2,729	116,100	2,729
2015-10-01	2,730	2,766	2,700	2,718	165,900	2,718
2015-09-30	2,615	2,724	2,615	2,706	143,400	2,706
2015-09-29	2,663	2,698	2,606	2,614	180,700	2,614
2015-09-28	2,636	2,700	2,591	2,694	187,700	2,694
2015-09-25	2,603	2,655	2,600	2,636	146,100	2,636
2015-09-24	2,533	2,654	2,530	2,584	229,300	2,584
2015-09-18	2,624	2,653	2,572	2,574	237,800	2,574
2015-09-17	2,636	2,645	2,589	2,636	134,000	2,636
2015-09-16	2,694	2,694	2,613	2,640	115,900	2,640
2015-09-15	2,684	2,720	2,654	2,680	156,400	2,680
2015-09-14	2,669	2,725	2,650	2,654	208,400	2,654
2015-09-11	2,550	2,672	2,545	2,650	273,000	2,650
2015-09-10	2,564	2,610	2,533	2,581	282,600	2,581
2015-09-09	2,538	2,612	2,499	2,610	324,400	2,610
2015-09-08	2,502	2,526	2,436	2,446	396,500	2,446
2015-09-07	2,511	2,594	2,510	2,537	296,100	2,537
2015-09-04	2,640	2,665	2,543	2,580	329,300	2,580
2015-09-03	2,776	2,779	2,631	2,633	388,400	2,633
2015-09-02	2,709	2,807	2,677	2,746	392,100	2,746
2015-09-01	2,812	2,820	2,758	2,759	383,800	2,759
2015-08-31	2,781	2,823	2,764	2,817	271,100	2,817
2015-08-28	2,763	2,780	2,710	2,762	294,000	2,762
2015-08-27	2,750	2,764	2,691	2,726	602,300	2,726
2015-08-26	2,719	2,754	2,666	2,709	966,300	2,709
2015-08-25	2,672	2,800	2,576	2,693	609,000	2,693
2015-08-24	2,913	2,942	2,770	2,776	718,300	2,776
2015-08-21	2,964	3,015	2,955	2,981	461,500	2,981
2015-08-20	3,000	3,060	2,974	3,035	381,600	3,035
2015-08-19	3,035	3,115	3,000	3,040	889,700	3,040
2015-08-18	2,960	3,010	2,956	2,974	454,400	2,974
2015-08-17	2,961	2,964	2,937	2,957	240,200	2,957
2015-08-14	2,877	2,927	2,877	2,911	273,700	2,911
2015-08-13	2,864	2,879	2,833	2,865	213,200	2,865
2015-08-12	2,851	2,886	2,830	2,863	287,300	2,863
2015-08-11	2,920	2,920	2,853	2,860	229,900	2,860
2015-08-10	2,883	2,923	2,865	2,914	211,700	2,914
2015-08-07	2,887	2,895	2,864	2,889	148,600	2,889
2015-08-06	2,980	2,980	2,897	2,898	288,700	2,898
2015-08-05	2,999	2,999	2,950	2,974	206,700	2,974
2015-08-04	2,980	3,015	2,944	2,976	345,600	2,976
2015-08-03	2,895	2,968	2,895	2,958	259,900	2,958
2015-07-31	2,873	2,895	2,841	2,888	295,500	2,888
2015-07-30	2,900	2,914	2,848	2,860	369,100	2,860
2015-07-29	2,910	2,930	2,885	2,890	238,800	2,890
2015-07-28	2,900	2,921	2,867	2,896	331,500	2,896
2015-07-27	2,955	3,015	2,928	2,939	277,900	2,939
2015-07-24	2,974	3,020	2,952	2,984	355,600	2,984
2015-07-23	2,990	3,015	2,969	2,977	205,400	2,977
2015-07-22	2,950	3,030	2,949	2,976	389,600	2,976
2015-07-21	3,025	3,050	2,993	3,015	268,300	3,015
2015-07-17	3,005	3,060	2,990	2,990	397,500	2,990
2015-07-16	2,956	3,040	2,936	3,035	632,800	3,035
2015-07-15	2,867	2,963	2,850	2,956	1,292,700	2,956
2015-07-14	2,799	2,818	2,697	2,767	430,900	2,767
2015-07-13	2,736	2,738	2,688	2,716	264,900	2,716
2015-07-10	2,700	2,750	2,678	2,722	238,600	2,722
2015-07-09	2,694	2,717	2,621	2,697	258,800	2,697
2015-07-08	2,785	2,800	2,710	2,710	266,600	2,710
2015-07-07	2,757	2,819	2,748	2,809	274,200	2,809
2015-07-06	2,701	2,773	2,700	2,722	220,600	2,722
2015-07-03	2,780	2,780	2,719	2,733	251,700	2,733
2015-07-02	2,802	2,824	2,770	2,791	300,800	2,791
2015-07-01	2,716	2,800	2,700	2,800	283,500	2,800
2015-06-30	2,680	2,726	2,680	2,717	169,300	2,717
2015-06-29	2,691	2,752	2,688	2,700	185,800	2,700
2015-06-26	2,718	2,752	2,699	2,752	184,300	2,752
2015-06-25	2,732	2,757	2,700	2,720	262,800	2,720
2015-06-24	2,769	2,776	2,714	2,754	197,000	2,754
2015-06-23	2,781	2,788	2,745	2,757	159,000	2,757
2015-06-22	2,787	2,787	2,759	2,768	166,500	2,768
2015-06-19	2,800	2,817	2,755	2,764	460,000	2,764
2015-06-18	2,780	2,797	2,725	2,780	433,800	2,780
2015-06-17	2,695	2,790	2,676	2,780	571,600	2,780
2015-06-16	2,683	2,698	2,649	2,688	403,600	2,688
2015-06-15	2,600	2,686	2,591	2,668	459,300	2,668
2015-06-12	2,591	2,613	2,571	2,599	486,500	2,599
2015-06-11	2,490	2,604	2,490	2,585	571,800	2,585
2015-06-10	2,490	2,500	2,472	2,483	197,700	2,483
2015-06-09	2,486	2,518	2,460	2,503	336,800	2,503
2015-06-08	2,498	2,512	2,487	2,498	155,100	2,498
2015-06-05	2,482	2,503	2,482	2,497	166,400	2,497
2015-06-04	2,500	2,504	2,480	2,504	299,300	2,504
2015-06-03	2,488	2,500	2,465	2,490	180,900	2,490
2015-06-02	2,462	2,495	2,453	2,490	175,500	2,490
2015-06-01	2,453	2,469	2,434	2,453	165,500	2,453
2015-05-29	2,462	2,481	2,450	2,464	259,700	2,464
2015-05-28	2,465	2,488	2,452	2,484	253,100	2,484
2015-05-27	2,460	2,488	2,448	2,482	221,200	2,482
2015-05-26	2,492	2,498	2,464	2,470	178,800	2,470
2015-05-25	2,503	2,520	2,485	2,494	102,100	2,494
2015-05-22	2,499	2,508	2,477	2,506	188,300	2,506
2015-05-21	2,453	2,503	2,453	2,494	203,600	2,494
2015-05-20	2,470	2,482	2,446	2,478	227,000	2,478
2015-05-19	2,427	2,479	2,416	2,467	224,000	2,467
2015-05-18	2,400	2,433	2,377	2,427	210,900	2,427
2015-05-15	2,350	2,415	2,350	2,409	187,500	2,409
2015-05-14	2,405	2,409	2,337	2,344	207,600	2,344
2015-05-13	2,435	2,444	2,408	2,421	128,000	2,421
2015-05-12	2,401	2,460	2,375	2,452	286,100	2,452
2015-05-11	2,400	2,440	2,375	2,427	289,400	2,427
2015-05-08	2,355	2,416	2,325	2,380	284,500	2,380
2015-05-07	2,352	2,398	2,352	2,359	189,100	2,359
2015-05-01	2,410	2,423	2,354	2,390	340,600	2,390
2015-04-30	2,475	2,480	2,420	2,442	304,900	2,442
2015-04-28	2,509	2,520	2,454	2,461	607,900	2,461
2015-04-27	2,475	2,537	2,470	2,522	224,800	2,522
2015-04-24	2,463	2,507	2,463	2,481	174,700	2,481
2015-04-23	2,489	2,500	2,463	2,466	212,100	2,466
2015-04-22	2,499	2,520	2,452	2,482	343,700	2,482
2015-04-21	2,446	2,499	2,442	2,498	426,300	2,498
2015-04-20	2,430	2,449	2,404	2,446	275,700	2,446
2015-04-17	2,449	2,472	2,428	2,438	209,900	2,438
2015-04-16	2,470	2,490	2,425	2,449	298,000	2,449
2015-04-15	2,538	2,538	2,461	2,468	394,400	2,468
2015-04-14	2,469	2,549	2,469	2,533	588,600	2,533
2015-04-13	2,520	2,521	2,461	2,468	467,800	2,468
2015-04-10	2,420	2,537	2,385	2,520	696,400	2,520
2015-04-09	2,547	2,547	2,402	2,426	841,800	2,426
2015-04-08	2,439	2,460	2,401	2,447	363,800	2,447
2015-04-07	2,369	2,380	2,318	2,362	209,200	2,362
2015-04-06	2,332	2,368	2,313	2,343	191,100	2,343
2015-04-03	2,279	2,341	2,267	2,318	211,600	2,318
2015-04-02	2,254	2,290	2,240	2,250	230,300	2,250
2015-04-01	2,296	2,302	2,231	2,258	276,900	2,258
2015-03-31	2,373	2,397	2,306	2,322	205,200	2,322
2015-03-30	2,287	2,376	2,284	2,362	290,000	2,362
2015-03-27	2,280	2,311	2,265	2,281	140,600	2,281
2015-03-26	2,320	2,321	2,282	2,290	146,900	2,290
2015-03-25	2,326	2,355	2,310	2,329	126,300	2,329
2015-03-24	2,375	2,376	2,312	2,349	223,400	2,349
2015-03-23	2,320	2,460	2,315	2,403	520,300	2,403
2015-03-20	2,296	2,339	2,276	2,329	262,900	2,329
2015-03-19	2,295	2,332	2,283	2,296	203,000	2,296
2015-03-18	2,311	2,315	2,284	2,307	160,100	2,307
2015-03-17	2,300	2,345	2,300	2,312	277,000	2,312
2015-03-16	2,313	2,330	2,272	2,303	412,600	2,303
2015-03-13	2,300	2,359	2,299	2,352	436,700	2,352
2015-03-12	2,274	2,299	2,271	2,292	118,000	2,292
2015-03-11	2,233	2,282	2,233	2,272	163,500	2,272
2015-03-10	2,270	2,345	2,256	2,263	359,100	2,263
2015-03-09	2,264	2,294	2,222	2,231	216,500	2,231
2015-03-06	2,300	2,300	2,263	2,268	149,000	2,268
2015-03-05	2,281	2,289	2,253	2,280	373,900	2,280
2015-03-04	2,253	2,315	2,235	2,302	558,500	2,302
2015-03-03	2,160	2,285	2,157	2,254	742,300	2,254
2015-03-02	2,118	2,135	2,088	2,117	222,700	2,117
2015-02-27	2,077	2,157	2,077	2,142	351,300	2,142
2015-02-26	2,049	2,103	2,048	2,077	250,400	2,077
2015-02-25	2,060	2,078	2,036	2,053	105,000	2,053
2015-02-24	2,050	2,073	2,025	2,048	208,700	2,048
2015-02-23	2,005	2,057	2,005	2,040	287,300	2,040
2015-02-20	2,040	2,045	1,995	2,014	219,000	2,014
2015-02-19	2,024	2,060	2,021	2,045	259,300	2,045
2015-02-18	1,989	2,022	1,983	2,018	259,500	2,018
2015-02-17	1,960	1,987	1,943	1,979	271,800	1,979
2015-02-16	2,023	2,023	1,977	1,980	347,300	1,980
2015-02-13	2,024	2,054	2,001	2,026	515,600	2,026
2015-02-12	2,065	2,109	2,036	2,039	451,100	2,039
2015-02-10	2,082	2,105	2,053	2,064	391,600	2,064
2015-02-09	2,108	2,128	2,079	2,098	359,900	2,098
2015-02-06	1,989	2,145	1,988	2,137	1,121,000	2,137
2015-02-05	1,940	1,946	1,916	1,919	176,200	1,919
2015-02-04	1,880	1,949	1,880	1,946	358,100	1,946
2015-02-03	1,894	1,899	1,862	1,867	413,800	1,867
2015-02-02	1,905	1,929	1,886	1,895	456,000	1,895
2015-01-30	1,925	1,946	1,885	1,905	402,300	1,905
2015-01-29	1,899	1,936	1,886	1,921	441,600	1,921
2015-01-28	1,915	1,928	1,896	1,909	456,400	1,909
2015-01-27	1,902	1,929	1,881	1,928	307,800	1,928
2015-01-26	1,906	1,939	1,892	1,901	405,100	1,901
2015-01-23	1,951	1,966	1,912	1,925	420,200	1,925
2015-01-22	1,984	1,984	1,928	1,949	352,500	1,949
2015-01-21	1,938	1,994	1,931	1,991	466,900	1,991
2015-01-20	1,999	2,019	1,932	1,940	533,400	1,940
2015-01-19	1,956	2,004	1,926	1,999	448,000	1,999
2015-01-16	1,913	1,974	1,902	1,969	722,400	1,969
2015-01-15	1,906	1,958	1,891	1,913	1,070,800	1,913
2015-01-14	1,823	1,930	1,788	1,926	1,959,100	1,926
2015-01-13	1,599	1,669	1,595	1,663	386,700	1,663
2015-01-09	1,639	1,653	1,605	1,611	180,500	1,611
2015-01-08	1,607	1,642	1,590	1,635	195,900	1,635
2015-01-07	1,580	1,618	1,580	1,606	173,600	1,606
2015-01-06	1,577	1,596	1,567	1,590	234,700	1,590
2015-01-05	1,581	1,604	1,568	1,589	107,100	1,589

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

2025年03月
日	月	火	水	木	金	土
« 02月28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 [2015年度]

7581 (株)サイゼリヤの時系列データ [2015年度]