7581 (株)サイゼリヤの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,850	1,879	1,841	1,876	177,700	1,876
2018-12-27	1,825	1,895	1,811	1,863	310,600	1,863
2018-12-26	1,725	1,791	1,725	1,762	289,900	1,762
2018-12-25	1,770	1,777	1,696	1,719	500,700	1,719
2018-12-21	1,865	1,865	1,811	1,829	434,300	1,829
2018-12-20	1,947	1,954	1,868	1,887	352,400	1,887
2018-12-19	1,958	1,968	1,941	1,957	225,900	1,957
2018-12-18	1,995	1,995	1,941	1,943	427,300	1,943
2018-12-17	2,012	2,019	2,001	2,002	197,500	2,002
2018-12-14	2,034	2,038	2,012	2,016	156,500	2,016
2018-12-13	2,026	2,054	2,014	2,050	145,900	2,050
2018-12-12	2,014	2,038	2,008	2,026	156,800	2,026
2018-12-11	2,025	2,034	2,003	2,007	129,500	2,007
2018-12-10	2,043	2,050	2,018	2,019	152,400	2,019
2018-12-07	2,050	2,061	2,038	2,050	155,000	2,050
2018-12-06	2,093	2,093	2,044	2,049	229,000	2,049
2018-12-05	2,088	2,105	2,061	2,095	193,500	2,095
2018-12-04	2,175	2,175	2,119	2,120	260,500	2,120
2018-12-03	2,186	2,210	2,179	2,180	195,900	2,180
2018-11-30	2,181	2,185	2,154	2,170	197,100	2,170
2018-11-29	2,165	2,186	2,157	2,174	195,700	2,174
2018-11-28	2,155	2,164	2,150	2,155	108,300	2,155
2018-11-27	2,150	2,160	2,134	2,147	118,900	2,147
2018-11-26	2,111	2,160	2,110	2,141	243,000	2,141
2018-11-22	2,100	2,121	2,095	2,121	175,800	2,121
2018-11-21	2,112	2,131	2,099	2,115	199,800	2,115
2018-11-20	2,150	2,151	2,094	2,121	368,100	2,121
2018-11-19	2,204	2,216	2,183	2,186	235,200	2,186
2018-11-16	2,250	2,262	2,223	2,227	245,700	2,227
2018-11-15	2,234	2,256	2,224	2,255	142,000	2,255
2018-11-14	2,248	2,255	2,227	2,241	143,000	2,241
2018-11-13	2,221	2,264	2,205	2,242	193,600	2,242
2018-11-12	2,210	2,249	2,204	2,245	143,900	2,245
2018-11-09	2,222	2,248	2,222	2,242	154,400	2,242
2018-11-08	2,220	2,242	2,214	2,232	192,500	2,232
2018-11-07	2,182	2,214	2,171	2,200	258,100	2,200
2018-11-06	2,195	2,206	2,161	2,167	151,400	2,167
2018-11-05	2,114	2,199	2,106	2,183	443,900	2,183
2018-11-02	2,107	2,137	2,091	2,134	195,400	2,134
2018-11-01	2,120	2,132	2,107	2,109	177,800	2,109
2018-10-31	2,100	2,140	2,088	2,138	268,500	2,138
2018-10-30	2,018	2,077	2,017	2,070	201,300	2,070
2018-10-29	2,017	2,068	2,010	2,025	274,500	2,025
2018-10-26	2,035	2,042	1,986	2,019	292,600	2,019
2018-10-25	2,038	2,038	2,009	2,010	232,900	2,010
2018-10-24	2,070	2,088	2,067	2,078	153,000	2,078
2018-10-23	2,080	2,087	2,055	2,057	221,000	2,057
2018-10-22	2,105	2,107	2,070	2,092	218,500	2,092
2018-10-19	2,091	2,120	2,074	2,115	229,600	2,115
2018-10-18	2,118	2,149	2,102	2,118	336,400	2,118
2018-10-17	2,089	2,127	2,080	2,119	394,100	2,119
2018-10-16	2,131	2,180	2,076	2,091	469,900	2,091
2018-10-15	2,145	2,174	2,088	2,154	1,144,000	2,154
2018-10-12	1,960	2,045	1,960	2,045	642,500	2,045
2018-10-11	2,050	2,054	1,948	1,973	1,761,100	1,973
2018-10-10	2,102	2,198	2,100	2,165	852,300	2,165
2018-10-09	2,097	2,115	2,073	2,099	523,400	2,099
2018-10-05	2,150	2,152	2,096	2,096	509,000	2,096
2018-10-04	2,178	2,180	2,154	2,162	266,200	2,162
2018-10-03	2,210	2,227	2,176	2,176	348,400	2,176
2018-10-02	2,200	2,233	2,195	2,222	295,300	2,222
2018-10-01	2,210	2,228	2,197	2,206	252,300	2,206
2018-09-28	2,229	2,234	2,216	2,221	120,400	2,221
2018-09-27	2,270	2,271	2,212	2,216	228,500	2,216
2018-09-26	2,245	2,278	2,244	2,274	325,400	2,274
2018-09-25	2,225	2,243	2,225	2,242	264,300	2,242
2018-09-21	2,232	2,249	2,222	2,236	251,800	2,236
2018-09-20	2,222	2,228	2,200	2,228	213,000	2,228
2018-09-19	2,211	2,235	2,198	2,223	236,900	2,223
2018-09-18	2,164	2,201	2,142	2,201	207,300	2,201
2018-09-14	2,139	2,195	2,137	2,182	247,000	2,182
2018-09-13	2,135	2,142	2,126	2,141	167,400	2,141
2018-09-12	2,145	2,145	2,100	2,125	265,700	2,125
2018-09-11	2,174	2,176	2,140	2,147	210,300	2,147
2018-09-10	2,170	2,185	2,151	2,155	175,600	2,155
2018-09-07	2,174	2,196	2,144	2,165	279,900	2,165
2018-09-06	2,165	2,206	2,145	2,193	363,000	2,193
2018-09-05	2,185	2,185	2,151	2,159	445,800	2,159
2018-09-04	2,214	2,243	2,198	2,212	228,200	2,212
2018-09-03	2,244	2,244	2,189	2,199	197,000	2,199
2018-08-31	2,209	2,249	2,208	2,230	331,300	2,230
2018-08-30	2,215	2,226	2,186	2,221	307,300	2,221
2018-08-29	2,216	2,237	2,205	2,208	1,047,500	2,208
2018-08-28	2,300	2,301	2,251	2,251	1,506,300	2,251
2018-08-27	2,270	2,304	2,253	2,300	717,500	2,300
2018-08-24	2,260	2,263	2,234	2,260	425,000	2,260
2018-08-23	2,214	2,239	2,208	2,232	247,000	2,232
2018-08-22	2,181	2,216	2,180	2,215	295,600	2,215
2018-08-21	2,194	2,200	2,181	2,189	260,800	2,189
2018-08-20	2,226	2,242	2,192	2,194	346,500	2,194
2018-08-17	2,205	2,226	2,189	2,225	443,700	2,225
2018-08-16	2,181	2,198	2,167	2,176	375,300	2,176
2018-08-15	2,234	2,234	2,179	2,195	532,900	2,195
2018-08-14	2,200	2,238	2,178	2,225	450,500	2,225
2018-08-13	2,267	2,267	2,159	2,169	816,600	2,169
2018-08-10	2,302	2,312	2,282	2,284	472,200	2,284
2018-08-09	2,328	2,335	2,284	2,301	866,800	2,301
2018-08-08	2,329	2,355	2,311	2,337	404,400	2,337
2018-08-07	2,324	2,332	2,308	2,318	202,500	2,318
2018-08-06	2,320	2,325	2,304	2,311	302,000	2,311
2018-08-03	2,348	2,348	2,320	2,320	286,200	2,320
2018-08-02	2,334	2,349	2,321	2,340	299,400	2,340
2018-08-01	2,334	2,338	2,307	2,329	252,300	2,329
2018-07-31	2,344	2,345	2,303	2,317	438,100	2,317
2018-07-30	2,356	2,357	2,310	2,332	535,800	2,332
2018-07-27	2,378	2,385	2,324	2,344	697,500	2,344
2018-07-26	2,273	2,371	2,270	2,355	1,175,800	2,355
2018-07-25	2,248	2,252	2,223	2,223	190,400	2,223
2018-07-24	2,249	2,267	2,237	2,248	161,800	2,248
2018-07-23	2,240	2,267	2,229	2,233	219,200	2,233
2018-07-20	2,266	2,270	2,227	2,236	352,900	2,236
2018-07-19	2,235	2,294	2,215	2,273	403,100	2,273
2018-07-18	2,240	2,246	2,204	2,233	386,700	2,233
2018-07-17	2,215	2,243	2,215	2,224	481,100	2,224
2018-07-13	2,180	2,250	2,178	2,207	633,600	2,207
2018-07-12	2,082	2,215	2,075	2,148	1,049,900	2,148
2018-07-11	2,100	2,118	2,042	2,081	1,797,900	2,081
2018-07-10	2,255	2,311	2,216	2,223	503,600	2,223
2018-07-09	2,270	2,273	2,233	2,240	403,800	2,240
2018-07-06	2,287	2,304	2,276	2,279	329,000	2,279
2018-07-05	2,352	2,359	2,275	2,284	406,000	2,284
2018-07-04	2,357	2,381	2,338	2,363	310,200	2,363
2018-07-03	2,425	2,458	2,363	2,375	309,500	2,375
2018-07-02	2,525	2,530	2,420	2,424	453,400	2,424
2018-06-29	2,468	2,538	2,466	2,535	295,200	2,535
2018-06-28	2,474	2,474	2,427	2,463	289,800	2,463
2018-06-27	2,465	2,498	2,456	2,490	183,200	2,490
2018-06-26	2,501	2,507	2,456	2,467	258,700	2,467
2018-06-25	2,542	2,552	2,517	2,517	181,700	2,517
2018-06-22	2,546	2,549	2,538	2,542	206,100	2,542
2018-06-21	2,543	2,556	2,522	2,547	131,800	2,547
2018-06-20	2,509	2,557	2,502	2,554	222,300	2,554
2018-06-19	2,526	2,540	2,506	2,512	379,500	2,512
2018-06-18	2,567	2,576	2,536	2,550	220,900	2,550
2018-06-15	2,549	2,583	2,534	2,569	273,300	2,569
2018-06-14	2,565	2,567	2,530	2,541	347,000	2,541
2018-06-13	2,580	2,598	2,578	2,581	174,000	2,581
2018-06-12	2,551	2,579	2,549	2,578	249,500	2,578
2018-06-11	2,548	2,560	2,540	2,546	142,300	2,546
2018-06-08	2,539	2,556	2,538	2,545	207,800	2,545
2018-06-07	2,536	2,544	2,532	2,539	135,800	2,539
2018-06-06	2,546	2,546	2,518	2,536	223,400	2,536
2018-06-05	2,531	2,555	2,512	2,547	290,300	2,547
2018-06-04	2,515	2,539	2,509	2,531	235,700	2,531
2018-06-01	2,507	2,512	2,486	2,504	269,700	2,504
2018-05-31	2,529	2,533	2,507	2,512	371,600	2,512
2018-05-30	2,526	2,541	2,514	2,534	239,300	2,534
2018-05-29	2,537	2,546	2,515	2,535	213,300	2,535
2018-05-28	2,520	2,547	2,504	2,524	168,900	2,524
2018-05-25	2,505	2,522	2,500	2,509	131,000	2,509
2018-05-24	2,518	2,529	2,495	2,510	185,100	2,510
2018-05-23	2,503	2,520	2,481	2,507	283,700	2,507
2018-05-22	2,514	2,518	2,503	2,507	157,000	2,507
2018-05-21	2,508	2,522	2,504	2,505	152,900	2,505
2018-05-18	2,520	2,521	2,501	2,508	230,400	2,508
2018-05-17	2,525	2,533	2,518	2,520	134,400	2,520
2018-05-16	2,537	2,547	2,511	2,520	240,900	2,520
2018-05-15	2,543	2,554	2,536	2,545	229,900	2,545
2018-05-14	2,526	2,545	2,519	2,536	255,800	2,536
2018-05-11	2,545	2,553	2,515	2,524	265,400	2,524
2018-05-10	2,558	2,570	2,529	2,534	271,600	2,534
2018-05-09	2,570	2,583	2,548	2,556	315,700	2,556
2018-05-08	2,575	2,576	2,553	2,563	264,100	2,563
2018-05-07	2,557	2,575	2,539	2,568	321,400	2,568
2018-05-02	2,561	2,565	2,542	2,552	186,700	2,552
2018-05-01	2,533	2,583	2,529	2,567	389,600	2,567
2018-04-27	2,529	2,554	2,526	2,533	617,700	2,533
2018-04-26	2,535	2,537	2,503	2,517	783,500	2,517
2018-04-25	2,538	2,547	2,523	2,540	444,800	2,540
2018-04-24	2,522	2,566	2,503	2,559	505,400	2,559
2018-04-23	2,539	2,539	2,508	2,522	326,900	2,522
2018-04-20	2,509	2,536	2,483	2,530	471,700	2,530
2018-04-19	2,457	2,508	2,451	2,496	589,400	2,496
2018-04-18	2,459	2,512	2,446	2,462	972,900	2,462
2018-04-17	2,483	2,487	2,387	2,424	2,140,800	2,424
2018-04-16	2,546	2,547	2,484	2,511	1,355,400	2,511
2018-04-13	2,682	2,688	2,584	2,589	2,019,700	2,589
2018-04-12	2,701	2,727	2,653	2,682	2,723,900	2,682
2018-04-11	3,130	3,145	3,010	3,060	357,600	3,060
2018-04-10	3,140	3,195	3,115	3,135	382,100	3,135
2018-04-09	3,105	3,150	3,105	3,130	214,200	3,130
2018-04-06	3,130	3,150	3,075	3,115	358,900	3,115
2018-04-05	3,110	3,160	3,100	3,125	212,600	3,125
2018-04-04	3,060	3,115	3,050	3,095	198,100	3,095
2018-04-03	3,005	3,050	3,005	3,040	199,700	3,040
2018-03-30	3,010	3,040	2,984	3,030	183,700	3,030
2018-03-29	3,030	3,040	2,968	2,988	249,500	2,988
2018-03-28	2,987	3,020	2,974	3,000	234,200	3,000
2018-03-27	2,971	3,025	2,956	3,025	370,900	3,025
2018-03-26	2,991	3,005	2,952	2,981	191,600	2,981
2018-03-23	3,010	3,035	2,991	2,992	287,100	2,992
2018-03-22	3,045	3,100	3,045	3,090	138,000	3,090
2018-03-20	3,040	3,065	3,020	3,045	148,000	3,045
2018-03-19	3,030	3,065	3,005	3,060	138,700	3,060
2018-03-16	3,075	3,085	3,040	3,060	96,200	3,060
2018-03-15	3,020	3,090	3,015	3,065	159,300	3,065
2018-03-14	3,060	3,075	3,015	3,020	194,600	3,020
2018-03-13	2,970	3,120	2,966	3,105	406,200	3,105
2018-03-12	2,972	2,991	2,937	2,949	295,600	2,949
2018-03-09	3,050	3,060	2,945	2,951	386,700	2,951
2018-03-08	3,075	3,090	3,030	3,035	136,300	3,035
2018-03-07	3,030	3,085	3,020	3,035	125,900	3,035
2018-03-06	3,040	3,085	3,025	3,045	144,000	3,045
2018-03-05	3,000	3,045	2,995	3,020	136,500	3,020
2018-03-02	2,975	3,025	2,956	3,005	192,900	3,005
2018-03-01	3,025	3,045	2,992	3,005	183,000	3,005
2018-02-28	3,015	3,065	3,015	3,035	138,800	3,035
2018-02-27	3,035	3,040	3,000	3,025	171,700	3,025
2018-02-26	3,025	3,035	2,991	3,000	223,000	3,000
2018-02-23	3,050	3,070	3,020	3,020	190,800	3,020
2018-02-22	3,055	3,065	3,005	3,005	278,200	3,005
2018-02-21	3,110	3,130	3,070	3,070	234,800	3,070
2018-02-20	3,130	3,145	3,075	3,110	186,900	3,110
2018-02-19	3,040	3,105	3,030	3,100	207,500	3,100
2018-02-16	3,000	3,075	2,986	2,998	469,800	2,998
2018-02-15	3,035	3,040	2,983	2,996	472,200	2,996
2018-02-14	3,060	3,085	2,976	3,005	504,200	3,005
2018-02-13	3,110	3,125	3,055	3,055	302,100	3,055
2018-02-09	3,060	3,100	3,045	3,085	280,900	3,085
2018-02-08	3,155	3,210	3,125	3,130	384,900	3,130
2018-02-07	3,240	3,300	3,135	3,135	533,900	3,135
2018-02-06	3,095	3,130	3,055	3,125	632,000	3,125
2018-02-05	3,170	3,205	3,150	3,190	346,900	3,190
2018-02-02	3,280	3,290	3,255	3,270	365,400	3,270
2018-02-01	3,320	3,330	3,305	3,325	253,100	3,325
2018-01-31	3,295	3,330	3,290	3,300	352,700	3,300
2018-01-30	3,315	3,330	3,285	3,310	448,500	3,310
2018-01-29	3,325	3,350	3,305	3,315	251,300	3,315
2018-01-26	3,350	3,370	3,310	3,325	413,700	3,325
2018-01-25	3,270	3,340	3,255	3,335	693,300	3,335
2018-01-24	3,220	3,265	3,210	3,260	389,800	3,260
2018-01-23	3,220	3,230	3,190	3,215	309,400	3,215
2018-01-22	3,210	3,225	3,180	3,220	273,800	3,220
2018-01-19	3,165	3,235	3,155	3,210	543,400	3,210
2018-01-18	3,220	3,225	3,140	3,140	922,700	3,140
2018-01-17	3,270	3,270	3,215	3,215	562,600	3,215
2018-01-16	3,250	3,285	3,245	3,280	587,100	3,280
2018-01-15	3,265	3,270	3,205	3,235	745,000	3,235
2018-01-12	3,260	3,275	3,190	3,255	1,369,400	3,255
2018-01-11	3,195	3,280	3,135	3,185	3,087,800	3,185
2018-01-10	3,695	3,705	3,560	3,615	554,100	3,615
2018-01-09	3,810	3,810	3,720	3,725	339,100	3,725
2018-01-05	3,785	3,805	3,730	3,805	210,800	3,805
2018-01-04	3,800	3,815	3,750	3,810	194,000	3,810

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 [2018年度]

7581 (株)サイゼリヤの時系列データ [2018年度]