7581 (株)サイゼリヤの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,635	2,650	2,613	2,628	96,700	2,628
2016-12-29	2,685	2,685	2,632	2,646	94,000	2,646
2016-12-28	2,664	2,686	2,640	2,679	124,900	2,679
2016-12-27	2,702	2,704	2,677	2,683	131,000	2,683
2016-12-26	2,685	2,712	2,678	2,701	153,100	2,701
2016-12-22	2,650	2,672	2,647	2,668	125,000	2,668
2016-12-21	2,676	2,685	2,657	2,659	112,100	2,659
2016-12-20	2,651	2,691	2,651	2,678	151,300	2,678
2016-12-19	2,675	2,690	2,669	2,682	124,600	2,682
2016-12-16	2,699	2,732	2,694	2,696	212,300	2,696
2016-12-15	2,692	2,704	2,668	2,690	199,100	2,690
2016-12-14	2,674	2,704	2,670	2,698	265,600	2,698
2016-12-13	2,612	2,671	2,612	2,659	337,000	2,659
2016-12-12	2,590	2,607	2,574	2,592	243,500	2,592
2016-12-09	2,565	2,594	2,565	2,587	300,300	2,587
2016-12-08	2,601	2,601	2,563	2,590	263,800	2,590
2016-12-07	2,610	2,620	2,576	2,607	265,900	2,607
2016-12-06	2,661	2,662	2,596	2,607	260,500	2,607
2016-12-05	2,705	2,717	2,618	2,660	292,700	2,660
2016-12-02	2,729	2,758	2,702	2,720	243,900	2,720
2016-12-01	2,757	2,757	2,656	2,728	711,600	2,728
2016-11-30	2,694	2,782	2,688	2,765	279,900	2,765
2016-11-29	2,670	2,683	2,658	2,674	81,900	2,674
2016-11-28	2,648	2,676	2,624	2,674	126,200	2,674
2016-11-25	2,660	2,675	2,642	2,655	99,400	2,655
2016-11-24	2,700	2,705	2,652	2,660	150,800	2,660
2016-11-22	2,629	2,694	2,629	2,687	167,100	2,687
2016-11-21	2,650	2,652	2,623	2,639	98,300	2,639
2016-11-18	2,687	2,687	2,641	2,649	176,600	2,649
2016-11-17	2,624	2,688	2,622	2,670	238,300	2,670
2016-11-16	2,593	2,652	2,570	2,646	266,200	2,646
2016-11-15	2,620	2,620	2,543	2,563	400,200	2,563
2016-11-14	2,688	2,688	2,633	2,642	185,300	2,642
2016-11-11	2,680	2,699	2,627	2,642	213,600	2,642
2016-11-10	2,749	2,749	2,666	2,693	260,700	2,693
2016-11-09	2,710	2,723	2,581	2,633	316,000	2,633
2016-11-08	2,723	2,744	2,704	2,710	225,200	2,710
2016-11-07	2,748	2,758	2,722	2,752	165,700	2,752
2016-11-04	2,680	2,756	2,677	2,735	434,900	2,735
2016-11-02	2,735	2,735	2,693	2,714	459,400	2,714
2016-11-01	2,757	2,770	2,743	2,756	228,500	2,756
2016-10-31	2,772	2,783	2,751	2,769	180,400	2,769
2016-10-28	2,772	2,778	2,724	2,757	404,500	2,757
2016-10-27	2,806	2,808	2,764	2,786	300,000	2,786
2016-10-26	2,839	2,852	2,792	2,804	392,800	2,804
2016-10-25	2,764	2,827	2,751	2,818	361,500	2,818
2016-10-24	2,788	2,800	2,731	2,767	297,200	2,767
2016-10-21	2,782	2,782	2,720	2,762	384,700	2,762
2016-10-20	2,740	2,810	2,735	2,785	483,200	2,785
2016-10-19	2,789	2,838	2,727	2,760	712,800	2,760
2016-10-17	2,660	2,707	2,642	2,691	731,700	2,691
2016-10-13	2,381	2,473	2,380	2,420	641,200	2,420
2016-10-12	2,450	2,488	2,426	2,444	306,700	2,444
2016-10-11	2,440	2,462	2,435	2,449	175,100	2,449
2016-10-07	2,437	2,455	2,410	2,435	260,500	2,435
2016-10-06	2,366	2,413	2,351	2,402	227,500	2,402
2016-10-05	2,370	2,382	2,350	2,360	161,400	2,360
2016-10-04	2,350	2,369	2,339	2,361	161,300	2,361
2016-10-03	2,300	2,350	2,300	2,341	147,000	2,341
2016-09-30	2,282	2,310	2,273	2,294	111,100	2,294
2016-09-29	2,314	2,336	2,298	2,310	159,100	2,310
2016-09-28	2,337	2,347	2,307	2,326	143,200	2,326
2016-09-27	2,300	2,340	2,280	2,340	195,500	2,340
2016-09-26	2,307	2,329	2,300	2,305	112,200	2,305
2016-09-23	2,265	2,297	2,265	2,297	212,900	2,297
2016-09-21	2,284	2,321	2,252	2,321	146,100	2,321
2016-09-20	2,340	2,340	2,278	2,284	242,400	2,284
2016-09-16	2,252	2,335	2,250	2,335	247,000	2,335
2016-09-15	2,302	2,310	2,241	2,269	324,000	2,269
2016-09-14	2,278	2,341	2,257	2,290	565,400	2,290
2016-09-13	2,185	2,209	2,179	2,205	124,700	2,205
2016-09-12	2,180	2,194	2,146	2,155	170,900	2,155
2016-09-09	2,253	2,263	2,209	2,210	181,400	2,210
2016-09-08	2,236	2,266	2,212	2,261	133,800	2,261
2016-09-07	2,234	2,248	2,207	2,231	298,200	2,231
2016-09-06	2,252	2,285	2,249	2,280	186,100	2,280
2016-09-05	2,240	2,252	2,222	2,248	248,000	2,248
2016-09-02	2,155	2,216	2,151	2,211	286,300	2,211
2016-09-01	2,163	2,170	2,140	2,169	138,200	2,169
2016-08-31	2,144	2,163	2,120	2,161	161,100	2,161
2016-08-30	2,134	2,157	2,121	2,133	175,500	2,133
2016-08-29	2,180	2,184	2,120	2,140	452,900	2,140
2016-08-26	2,236	2,243	2,182	2,192	1,166,100	2,192
2016-08-25	2,162	2,245	2,162	2,236	621,200	2,236
2016-08-24	2,139	2,166	2,138	2,148	332,800	2,148
2016-08-23	2,098	2,180	2,098	2,174	557,600	2,174
2016-08-22	2,055	2,112	2,055	2,106	258,500	2,106
2016-08-19	2,111	2,112	2,050	2,055	366,100	2,055
2016-08-18	2,161	2,182	2,128	2,129	219,300	2,129
2016-08-17	2,170	2,184	2,156	2,180	276,000	2,180
2016-08-16	2,221	2,230	2,188	2,192	219,300	2,192
2016-08-15	2,248	2,250	2,223	2,225	231,600	2,225
2016-08-12	2,285	2,285	2,252	2,264	252,600	2,264
2016-08-10	2,270	2,274	2,255	2,273	146,400	2,273
2016-08-09	2,252	2,267	2,239	2,265	162,600	2,265
2016-08-08	2,266	2,275	2,241	2,252	253,100	2,252
2016-08-05	2,264	2,295	2,261	2,278	226,600	2,278
2016-08-04	2,206	2,274	2,202	2,264	299,000	2,264
2016-08-03	2,237	2,241	2,204	2,206	236,800	2,206
2016-08-02	2,299	2,306	2,262	2,263	248,800	2,263
2016-08-01	2,273	2,315	2,272	2,299	210,700	2,299
2016-07-29	2,271	2,290	2,241	2,285	209,400	2,285
2016-07-28	2,268	2,279	2,243	2,268	157,800	2,268
2016-07-27	2,264	2,277	2,252	2,270	192,400	2,270
2016-07-26	2,276	2,297	2,242	2,260	228,000	2,260
2016-07-25	2,261	2,289	2,250	2,279	216,500	2,279
2016-07-22	2,246	2,269	2,228	2,269	237,700	2,269
2016-07-21	2,282	2,284	2,254	2,281	352,700	2,281
2016-07-20	2,279	2,289	2,216	2,282	509,300	2,282
2016-07-19	2,250	2,281	2,234	2,279	490,500	2,279
2016-07-15	2,213	2,273	2,201	2,269	813,600	2,269
2016-07-14	2,136	2,231	2,125	2,201	1,072,700	2,201
2016-07-13	2,075	2,114	2,052	2,097	1,173,000	2,097
2016-07-12	1,884	1,955	1,884	1,954	381,800	1,954
2016-07-11	1,864	1,885	1,860	1,875	281,600	1,875
2016-07-08	1,852	1,869	1,830	1,830	127,500	1,830
2016-07-07	1,845	1,872	1,839	1,856	195,200	1,856
2016-07-06	1,854	1,859	1,817	1,845	177,000	1,845
2016-07-05	1,890	1,897	1,862	1,876	149,300	1,876
2016-07-04	1,850	1,875	1,835	1,875	164,900	1,875
2016-07-01	1,843	1,869	1,820	1,857	278,000	1,857
2016-06-30	1,883	1,886	1,823	1,825	221,100	1,825
2016-06-29	1,869	1,875	1,842	1,860	166,300	1,860
2016-06-28	1,798	1,861	1,765	1,845	431,000	1,845
2016-06-27	1,829	1,848	1,806	1,838	291,800	1,838
2016-06-24	1,888	1,896	1,700	1,765	364,400	1,765
2016-06-23	1,866	1,886	1,866	1,883	128,500	1,883
2016-06-22	1,874	1,874	1,854	1,865	137,400	1,865
2016-06-21	1,875	1,883	1,860	1,878	127,400	1,878
2016-06-20	1,875	1,904	1,871	1,878	217,300	1,878
2016-06-17	1,880	1,906	1,846	1,857	349,600	1,857
2016-06-16	1,915	1,938	1,864	1,875	369,400	1,875
2016-06-15	1,915	1,921	1,893	1,915	212,600	1,915
2016-06-14	1,963	1,983	1,897	1,912	357,500	1,912
2016-06-13	2,010	2,011	1,964	1,968	232,200	1,968
2016-06-10	2,070	2,075	2,024	2,031	192,400	2,031
2016-06-09	2,096	2,107	2,061	2,063	249,200	2,063
2016-06-08	2,050	2,100	2,045	2,098	493,600	2,098
2016-06-07	2,005	2,040	2,002	2,040	265,800	2,040
2016-06-06	1,992	2,013	1,980	2,004	223,700	2,004
2016-06-03	1,994	2,017	1,993	2,001	168,500	2,001
2016-06-02	1,996	2,011	1,989	2,007	280,000	2,007
2016-06-01	2,013	2,015	1,990	1,996	203,700	1,996
2016-05-31	2,000	2,018	1,992	2,018	266,100	2,018
2016-05-30	2,021	2,021	1,994	2,004	254,300	2,004
2016-05-27	2,025	2,027	2,003	2,006	118,400	2,006
2016-05-26	2,030	2,034	2,010	2,013	146,400	2,013
2016-05-25	2,009	2,030	1,999	2,019	205,300	2,019
2016-05-24	1,986	1,998	1,979	1,996	112,300	1,996
2016-05-23	2,011	2,011	1,977	1,987	209,600	1,987
2016-05-20	1,966	2,012	1,965	2,011	305,400	2,011
2016-05-19	1,980	1,985	1,962	1,970	144,900	1,970
2016-05-18	1,990	1,998	1,957	1,969	252,600	1,969
2016-05-17	1,968	2,009	1,968	2,009	236,200	2,009
2016-05-16	1,997	1,999	1,960	1,968	263,600	1,968
2016-05-13	2,000	2,001	1,966	1,991	278,200	1,991
2016-05-12	1,987	2,004	1,981	2,004	194,600	2,004
2016-05-11	2,033	2,035	1,982	2,018	334,700	2,018
2016-05-10	2,014	2,032	2,001	2,020	535,200	2,020
2016-05-09	1,948	2,016	1,944	2,015	738,800	2,015
2016-05-06	1,907	1,941	1,896	1,926	473,700	1,926
2016-05-02	1,896	1,926	1,874	1,886	462,200	1,886
2016-04-28	1,966	1,976	1,931	1,934	424,200	1,934
2016-04-27	1,955	1,972	1,949	1,955	242,300	1,955
2016-04-26	1,964	1,978	1,942	1,955	327,600	1,955
2016-04-25	1,991	1,994	1,957	1,964	412,000	1,964
2016-04-22	1,990	2,003	1,966	1,978	603,300	1,978
2016-04-21	1,972	2,005	1,970	1,980	911,500	1,980
2016-04-20	1,988	2,005	1,947	1,950	1,074,700	1,950
2016-04-19	2,019	2,045	1,987	2,001	870,500	2,001
2016-04-18	2,025	2,043	2,000	2,006	681,800	2,006
2016-04-15	2,100	2,100	2,025	2,032	1,479,500	2,032
2016-04-14	2,088	2,146	2,008	2,089	2,463,200	2,089
2016-04-13	2,245	2,306	2,232	2,288	499,400	2,288
2016-04-12	2,229	2,261	2,204	2,248	354,900	2,248
2016-04-11	2,234	2,264	2,214	2,255	301,700	2,255
2016-04-08	2,166	2,244	2,160	2,221	254,300	2,221
2016-04-07	2,185	2,213	2,170	2,184	174,400	2,184
2016-04-06	2,174	2,200	2,155	2,183	190,100	2,183
2016-04-05	2,240	2,245	2,178	2,181	234,500	2,181
2016-04-04	2,261	2,300	2,247	2,258	166,700	2,258
2016-04-01	2,302	2,302	2,259	2,264	225,300	2,264
2016-03-31	2,393	2,399	2,317	2,317	195,500	2,317
2016-03-30	2,377	2,414	2,371	2,389	239,200	2,389
2016-03-29	2,363	2,380	2,342	2,368	198,000	2,368
2016-03-28	2,367	2,373	2,348	2,370	162,800	2,370
2016-03-25	2,376	2,391	2,329	2,332	166,400	2,332
2016-03-24	2,340	2,392	2,340	2,369	227,100	2,369
2016-03-23	2,378	2,389	2,332	2,340	205,300	2,340
2016-03-22	2,367	2,398	2,347	2,379	251,200	2,379
2016-03-18	2,353	2,381	2,341	2,359	326,300	2,359
2016-03-17	2,306	2,374	2,295	2,363	350,800	2,363
2016-03-16	2,273	2,310	2,268	2,296	235,800	2,296
2016-03-15	2,279	2,301	2,267	2,282	198,400	2,282
2016-03-14	2,260	2,289	2,222	2,282	332,600	2,282
2016-03-11	2,231	2,283	2,215	2,258	430,200	2,258
2016-03-10	2,253	2,295	2,244	2,268	395,400	2,268
2016-03-09	2,328	2,347	2,252	2,254	268,900	2,254
2016-03-08	2,341	2,370	2,295	2,347	221,000	2,347
2016-03-07	2,381	2,387	2,339	2,344	151,200	2,344
2016-03-04	2,400	2,436	2,363	2,378	185,400	2,378
2016-03-03	2,374	2,386	2,356	2,386	149,400	2,386
2016-03-02	2,394	2,403	2,362	2,380	251,800	2,380
2016-03-01	2,334	2,380	2,322	2,369	300,500	2,369
2016-02-29	2,318	2,354	2,281	2,321	252,000	2,321
2016-02-26	2,300	2,326	2,260	2,303	266,700	2,303
2016-02-25	2,267	2,315	2,226	2,302	407,200	2,302
2016-02-24	2,233	2,299	2,230	2,279	234,200	2,279
2016-02-23	2,315	2,318	2,244	2,254	117,900	2,254
2016-02-22	2,250	2,319	2,223	2,299	189,800	2,299
2016-02-19	2,236	2,296	2,230	2,259	177,900	2,259
2016-02-18	2,248	2,268	2,230	2,256	205,700	2,256
2016-02-17	2,257	2,277	2,213	2,235	184,300	2,235
2016-02-16	2,245	2,304	2,223	2,262	195,600	2,262
2016-02-15	2,234	2,280	2,188	2,271	192,100	2,271
2016-02-12	2,109	2,160	2,066	2,125	472,200	2,125
2016-02-10	2,307	2,310	2,165	2,220	356,000	2,220
2016-02-09	2,360	2,391	2,292	2,310	249,900	2,310
2016-02-08	2,382	2,469	2,355	2,445	194,800	2,445
2016-02-05	2,413	2,458	2,388	2,423	220,600	2,423
2016-02-04	2,495	2,508	2,413	2,416	198,700	2,416
2016-02-03	2,506	2,524	2,455	2,510	216,800	2,510
2016-02-02	2,540	2,592	2,513	2,560	185,200	2,560
2016-02-01	2,535	2,576	2,532	2,555	236,900	2,555
2016-01-29	2,430	2,524	2,420	2,518	257,500	2,518
2016-01-28	2,390	2,449	2,388	2,427	158,800	2,427
2016-01-27	2,401	2,442	2,385	2,409	238,500	2,409
2016-01-26	2,333	2,404	2,302	2,360	231,400	2,360
2016-01-25	2,365	2,384	2,337	2,364	373,900	2,364
2016-01-22	2,334	2,378	2,282	2,372	282,300	2,372
2016-01-21	2,323	2,378	2,261	2,261	366,700	2,261
2016-01-20	2,440	2,450	2,326	2,326	423,200	2,326
2016-01-19	2,414	2,493	2,410	2,440	451,900	2,440
2016-01-18	2,320	2,453	2,285	2,446	640,900	2,446
2016-01-15	2,540	2,549	2,359	2,381	1,082,800	2,381
2016-01-14	2,701	2,735	2,490	2,506	1,364,200	2,506
2016-01-13	2,851	2,891	2,823	2,891	159,800	2,891
2016-01-12	2,878	2,920	2,811	2,818	150,200	2,818
2016-01-08	2,949	2,976	2,875	2,904	205,700	2,904
2016-01-07	2,998	3,045	2,954	2,986	191,900	2,986
2016-01-06	2,940	3,020	2,922	3,010	186,800	3,010
2016-01-05	2,950	2,973	2,884	2,950	226,000	2,950
2016-01-04	3,030	3,045	2,967	2,976	172,200	2,976

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 [2016年度]

7581 (株)サイゼリヤの時系列データ [2016年度]