7581 (株)サイゼリヤ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,7203,7853,6903,770129,8003,770
2017-12-283,7653,7653,7153,720122,3003,720
2017-12-273,7503,7703,7253,75587,7003,755
2017-12-263,7453,7753,7203,725147,8003,725
2017-12-253,7453,7653,7303,760160,8003,760
2017-12-223,6503,7153,6303,715197,9003,715
2017-12-213,7303,7703,6353,670245,6003,670
2017-12-203,6753,6903,6353,635110,8003,635
2017-12-193,7253,7353,6703,680135,9003,680
2017-12-183,7803,7853,7003,720149,7003,720
2017-12-153,7053,7653,6903,715185,5003,715
2017-12-143,6653,7303,6553,710205,9003,710
2017-12-133,8003,8003,6953,705244,9003,705
2017-12-123,7953,8003,7253,755236,9003,755
2017-12-113,7103,8503,7103,810451,3003,810
2017-12-083,6503,6953,6453,695161,3003,695
2017-12-073,6003,6603,5903,650259,4003,650
2017-12-063,5803,6253,5253,555227,3003,555
2017-12-053,5803,6403,5653,610323,7003,610
2017-12-043,4753,5803,4753,540271,2003,540
2017-12-013,5153,5303,4603,480240,7003,480
2017-11-303,4203,5103,3853,510341,7003,510
2017-11-293,3953,4353,3803,415199,4003,415
2017-11-283,3553,3653,3153,360122,8003,360
2017-11-273,3503,3803,3203,365174,9003,365
2017-11-243,3003,3253,2853,31078,5003,310
2017-11-223,3603,3653,2953,295147,4003,295
2017-11-213,3603,3603,3053,345176,1003,345
2017-11-203,3303,3653,3003,35587,1003,355
2017-11-173,3603,3803,3153,335131,9003,335
2017-11-163,2553,3353,2453,320197,6003,320
2017-11-153,3103,3403,2403,270318,4003,270
2017-11-133,3803,3803,3403,340153,3003,340
2017-11-103,3703,4253,3603,400169,2003,400
2017-11-093,4553,4753,3803,400403,9003,400
2017-11-083,5153,5303,4553,455217,3003,455
2017-11-073,4803,5203,4603,515164,1003,515
2017-11-063,5003,5153,4853,490133,9003,490
2017-11-023,5353,5353,4903,520177,0003,520
2017-11-013,5203,5603,5103,520307,6003,520
2017-10-313,5303,5353,4753,495172,9003,495
2017-10-303,5303,5403,4653,525282,8003,525
2017-10-273,5003,5503,4803,535329,6003,535
2017-10-263,4603,4803,4103,455327,0003,455
2017-10-253,5053,5103,4453,455298,2003,455
2017-10-243,5053,5253,4853,510175,2003,510
2017-10-233,5303,5553,4803,505271,3003,505
2017-10-203,5253,5603,4953,500344,9003,500
2017-10-193,5653,6053,5403,555162,8003,555
2017-10-183,6503,6753,5553,565366,4003,565
2017-10-173,6503,7153,6453,675352,1003,675
2017-10-163,7503,7603,6553,660506,0003,660
2017-10-133,6003,7603,5903,7351,343,6003,735
2017-10-123,3853,4903,3403,4851,683,9003,485
2017-10-113,1353,1803,1103,180267,7003,180
2017-10-103,0753,1253,0603,120184,7003,120
2017-10-063,1253,1253,0603,070148,6003,070
2017-10-053,0903,1353,0803,130172,2003,130
2017-10-043,0903,1053,0603,070178,8003,070
2017-10-033,1403,1403,0953,100131,6003,100
2017-10-023,1053,1403,0953,140147,0003,140
2017-09-293,1003,1203,0853,095177,5003,095
2017-09-283,0853,1003,0403,095115,1003,095
2017-09-273,0553,0753,0353,065131,0003,065
2017-09-263,0653,0953,0403,085157,9003,085
2017-09-253,0503,0853,0503,080132,5003,080
2017-09-223,0453,0553,0253,040191,7003,040
2017-09-213,0453,0503,0153,045183,8003,045
2017-09-203,0903,1153,0553,060138,5003,060
2017-09-193,0703,1203,0453,110194,3003,110
2017-09-153,1203,1253,0603,075216,5003,075
2017-09-143,0753,1453,0703,125294,4003,125
2017-09-133,0253,1003,0203,100615,7003,100
2017-09-123,0853,1052,9873,000945,5003,000
2017-09-113,2103,2403,2003,225181,4003,225
2017-09-083,2053,2203,1853,195161,3003,195
2017-09-073,1553,2103,1553,205214,2003,205
2017-09-063,0753,1903,0653,190320,5003,190
2017-09-053,1053,1353,0903,100198,2003,100
2017-09-043,1253,1253,0753,095153,8003,095
2017-09-013,1153,1303,0903,130140,9003,130
2017-08-313,1353,1353,1053,115140,6003,115
2017-08-303,0803,1103,0803,100350,2003,100
2017-08-293,1053,1303,0703,095737,0003,095
2017-08-283,1353,2153,1203,1751,556,9003,175
2017-08-253,1753,1853,1253,145549,2003,145
2017-08-243,1453,1903,1453,160249,8003,160
2017-08-233,2153,2153,1453,165515,0003,165
2017-08-223,1453,1853,1353,165215,5003,165
2017-08-213,1553,1803,1453,150166,8003,150
2017-08-183,1803,1803,1253,145305,9003,145
2017-08-173,2403,2503,2003,200165,6003,200
2017-08-163,2503,2553,2353,240141,7003,240
2017-08-153,2353,2603,2303,250174,4003,250
2017-08-143,2753,2753,2253,225221,9003,225
2017-08-103,2753,3103,2653,295164,2003,295
2017-08-093,3053,3203,2553,265200,3003,265
2017-08-083,3553,3703,2953,305162,5003,305
2017-08-073,3553,3753,3303,345128,1003,345
2017-08-043,2853,3553,2803,350287,6003,350
2017-08-033,2803,3203,2553,275236,1003,275
2017-08-023,2503,2903,2303,270175,1003,270
2017-08-013,2103,2553,1953,245179,7003,245
2017-07-313,2503,2503,1653,210363,5003,210
2017-07-283,2653,2703,2353,255156,5003,255
2017-07-273,2953,3003,2303,260302,2003,260
2017-07-263,3253,3303,3003,305137,3003,305
2017-07-253,3253,3353,2903,305167,0003,305
2017-07-243,2903,3253,2853,325196,2003,325
2017-07-213,2753,3003,2603,290200,6003,290
2017-07-203,3053,3203,2553,275182,6003,275
2017-07-193,3003,3353,2853,295218,8003,295
2017-07-183,3653,3653,2803,295389,5003,295
2017-07-143,3803,3853,3203,365333,6003,365
2017-07-133,4053,4203,3153,400487,3003,400
2017-07-123,5003,5503,3803,405918,8003,405
2017-07-113,3003,3153,2803,305274,7003,305
2017-07-103,2003,2603,2003,260141,8003,260
2017-07-073,2153,2153,1803,200160,8003,200
2017-07-063,2303,2603,2153,235122,3003,235
2017-07-053,2153,2253,1903,225110,4003,225
2017-07-043,2553,2603,2153,235133,1003,235
2017-07-033,2703,2903,2303,240149,4003,240
2017-06-303,2203,2703,2103,270152,5003,270
2017-06-293,2803,2803,2103,255164,1003,255
2017-06-283,3153,3303,2703,275151,3003,275
2017-06-273,3653,3653,3253,330113,7003,330
2017-06-263,3753,3803,3403,345128,8003,345
2017-06-233,3803,3953,3653,375109,2003,375
2017-06-223,4053,4053,3503,36079,7003,360
2017-06-213,3903,4403,3853,390123,2003,390
2017-06-203,3703,4153,3503,395162,3003,395
2017-06-193,3403,3703,3303,355117,3003,355
2017-06-163,3003,3403,2853,340305,4003,340
2017-06-153,2153,2903,2153,280174,8003,280
2017-06-143,2103,2453,2003,215149,0003,215
2017-06-133,1603,2203,1503,220161,9003,220
2017-06-123,1253,1953,0953,185193,1003,185
2017-06-093,1753,1753,1353,145160,3003,145
2017-06-083,2403,2553,1853,185131,5003,185
2017-06-073,2553,2753,2303,235141,5003,235
2017-06-063,2953,2953,2403,250140,0003,250
2017-06-053,2403,3003,2153,295132,2003,295
2017-06-023,2503,2753,2203,250192,9003,250
2017-06-013,1803,2403,1803,225178,4003,225
2017-05-313,1453,1703,1353,160158,1003,160
2017-05-303,1603,1803,1253,155165,4003,155
2017-05-293,1153,1553,1153,150127,2003,150
2017-05-263,1053,1203,0803,120181,5003,120
2017-05-253,1453,1503,0953,115156,6003,115
2017-05-243,1803,1853,1303,135128,2003,135
2017-05-233,1653,1853,1453,170132,6003,170
2017-05-223,1603,1753,1303,145198,6003,145
2017-05-193,1903,1903,1503,155206,5003,155
2017-05-183,1153,1853,1153,185196,9003,185
2017-05-173,1403,1553,1003,145319,7003,145
2017-05-163,1703,1803,1303,140289,3003,140
2017-05-153,1753,1853,1403,170223,5003,170
2017-05-123,1703,2003,1353,150252,0003,150
2017-05-113,2153,2253,1753,190222,9003,190
2017-05-103,1903,2053,1553,200252,3003,200
2017-05-093,2603,2603,1603,180333,2003,180
2017-05-083,2003,2653,1903,255586,5003,255
2017-05-023,1203,1253,0803,090284,9003,090
2017-05-013,1003,1403,1003,105250,2003,105
2017-04-283,1753,1903,1253,130250,4003,130
2017-04-273,1653,2103,1603,195504,8003,195
2017-04-263,2003,2153,1703,170302,0003,170
2017-04-253,1753,2153,1653,200328,2003,200
2017-04-243,1553,1903,1503,175250,7003,175
2017-04-213,1253,1503,1103,145316,9003,145
2017-04-203,1303,1453,1103,115272,8003,115
2017-04-193,0703,1503,0703,120530,7003,120
2017-04-183,0203,0653,0103,045491,3003,045
2017-04-173,0003,0152,9632,995512,0002,995
2017-04-142,9993,0302,9372,951599,1002,951
2017-04-132,9653,0452,9653,0051,368,5003,005
2017-04-122,7812,7972,7382,797238,2002,797
2017-04-112,8142,8272,7632,770264,7002,770
2017-04-102,8172,8422,8012,832228,7002,832
2017-04-072,7812,8212,7752,813196,5002,813
2017-04-062,8092,8422,7522,756168,3002,756
2017-04-052,8102,8442,7982,820167,3002,820
2017-04-042,8652,8662,8002,805182,0002,805
2017-04-032,8202,8582,8132,845154,8002,845
2017-03-312,8102,8482,7942,798211,7002,798
2017-03-302,8102,8132,7872,796126,1002,796
2017-03-292,8152,8202,7842,820153,2002,820
2017-03-282,8122,8222,7892,822206,1002,822
2017-03-272,8102,8342,8012,817146,3002,817
2017-03-242,8142,8572,8142,837141,1002,837
2017-03-232,8272,8372,8082,832121,1002,832
2017-03-222,8282,8492,8242,836127,9002,836
2017-03-212,8242,8702,8242,853133,8002,853
2017-03-172,8282,8392,8142,83787,4002,837
2017-03-162,8142,8412,7972,83791,4002,837
2017-03-152,8512,8552,8282,832100,9002,832
2017-03-142,8332,8582,8152,851132,6002,851
2017-03-132,7882,8472,7882,829158,6002,829
2017-03-102,8192,8382,7852,801212,3002,801
2017-03-092,7612,7992,7452,789183,1002,789
2017-03-082,7882,7922,7362,753190,7002,753
2017-03-072,7812,8182,7742,799259,7002,799
2017-03-062,7502,8102,7502,781315,3002,781
2017-03-032,6882,7352,6882,716192,9002,716
2017-03-022,7002,7202,6862,717211,8002,717
2017-03-012,6712,6852,6452,683203,7002,683
2017-02-282,6352,6612,6232,649251,2002,649
2017-02-272,5922,6212,5692,618243,0002,618
2017-02-242,5622,5902,5612,581174,8002,581
2017-02-232,6102,6102,5612,580241,4002,580
2017-02-222,6332,6342,5952,620153,0002,620
2017-02-212,6402,6432,6222,63791,9002,637
2017-02-202,6332,6452,6192,64080,6002,640
2017-02-172,6532,6532,6272,637101,9002,637
2017-02-162,6402,6652,6322,650146,6002,650
2017-02-152,6582,6582,6302,652140,8002,652
2017-02-142,6432,6742,6312,645187,4002,645
2017-02-132,6362,6432,6212,634121,7002,634
2017-02-102,6282,6372,6062,620121,1002,620
2017-02-092,5972,6062,5712,597110,6002,597
2017-02-082,5762,5912,5622,59083,3002,590
2017-02-072,5702,5912,5632,57698,9002,576
2017-02-062,6122,6122,5752,585100,5002,585
2017-02-032,5932,6012,5802,58596,3002,585
2017-02-022,6312,6382,5882,594155,2002,594
2017-02-012,6222,6432,6122,638162,6002,638
2017-01-312,6012,6262,5962,611144,8002,611
2017-01-302,6392,6472,6132,622136,6002,622
2017-01-272,6162,6362,5972,629163,6002,629
2017-01-262,6002,6092,5752,607200,6002,607
2017-01-252,6102,6162,5702,592237,5002,592
2017-01-242,6312,6312,6012,606159,3002,606
2017-01-232,6432,6582,6152,638237,5002,638
2017-01-202,6952,6952,6262,640320,9002,640
2017-01-192,7022,7302,6892,715181,2002,715
2017-01-182,6642,7032,6422,687279,1002,687
2017-01-172,7512,7642,6812,704450,5002,704
2017-01-162,8692,8882,7702,788358,3002,788
2017-01-132,7972,8882,7792,870572,7002,870
2017-01-122,8692,8752,7162,7471,028,5002,747
2017-01-112,7332,7752,7222,769196,5002,769
2017-01-102,7502,7572,7222,736156,8002,736
2017-01-062,7542,7902,7462,751250,8002,751
2017-01-052,6802,7442,6802,743277,8002,743
2017-01-042,6302,6952,6202,679175,2002,679

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