7581 (株)サイゼリヤの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,672	2,680	2,652	2,663	128,400	2,663
2019-12-27	2,713	2,726	2,687	2,691	185,600	2,691
2019-12-26	2,679	2,714	2,676	2,707	246,100	2,707
2019-12-25	2,673	2,673	2,647	2,663	142,000	2,663
2019-12-24	2,664	2,678	2,652	2,674	121,800	2,674
2019-12-23	2,642	2,667	2,634	2,664	135,800	2,664
2019-12-20	2,667	2,675	2,634	2,653	137,900	2,653
2019-12-19	2,621	2,663	2,615	2,658	145,500	2,658
2019-12-18	2,630	2,649	2,618	2,634	133,300	2,634
2019-12-17	2,620	2,638	2,610	2,637	136,400	2,637
2019-12-16	2,616	2,643	2,614	2,617	151,500	2,617
2019-12-13	2,648	2,648	2,610	2,612	157,400	2,612
2019-12-12	2,639	2,643	2,617	2,617	101,700	2,617
2019-12-11	2,620	2,632	2,608	2,623	110,700	2,623
2019-12-10	2,618	2,646	2,618	2,628	102,100	2,628
2019-12-09	2,660	2,668	2,613	2,626	212,600	2,626
2019-12-06	2,681	2,684	2,650	2,654	196,700	2,654
2019-12-05	2,630	2,654	2,612	2,634	206,600	2,634
2019-12-04	2,584	2,609	2,564	2,605	217,900	2,605
2019-12-03	2,611	2,632	2,602	2,610	150,300	2,610
2019-12-02	2,591	2,666	2,591	2,631	240,300	2,631
2019-11-29	2,615	2,646	2,579	2,586	208,500	2,586
2019-11-28	2,673	2,674	2,605	2,615	233,200	2,615
2019-11-27	2,628	2,694	2,620	2,669	385,400	2,669
2019-11-26	2,615	2,633	2,592	2,628	247,500	2,628
2019-11-25	2,589	2,619	2,581	2,609	205,400	2,609
2019-11-22	2,557	2,612	2,557	2,585	409,700	2,585
2019-11-21	2,530	2,539	2,499	2,538	184,400	2,538
2019-11-20	2,513	2,537	2,505	2,534	235,500	2,534
2019-11-19	2,524	2,534	2,497	2,515	166,700	2,515
2019-11-18	2,487	2,520	2,475	2,519	284,900	2,519
2019-11-15	2,466	2,491	2,459	2,474	234,400	2,474
2019-11-14	2,468	2,468	2,432	2,452	218,800	2,452
2019-11-13	2,434	2,471	2,430	2,461	240,300	2,461
2019-11-12	2,446	2,449	2,421	2,447	209,500	2,447
2019-11-11	2,422	2,445	2,410	2,418	246,400	2,418
2019-11-08	2,462	2,462	2,382	2,407	566,600	2,407
2019-11-07	2,467	2,475	2,450	2,452	236,400	2,452
2019-11-06	2,489	2,500	2,458	2,462	297,200	2,462
2019-11-05	2,449	2,477	2,441	2,476	296,200	2,476
2019-11-01	2,445	2,458	2,421	2,433	359,500	2,433
2019-10-31	2,486	2,496	2,455	2,459	174,400	2,459
2019-10-30	2,502	2,510	2,452	2,470	387,400	2,470
2019-10-29	2,509	2,534	2,505	2,509	181,100	2,509
2019-10-28	2,555	2,555	2,511	2,514	258,400	2,514
2019-10-25	2,577	2,577	2,556	2,556	117,700	2,556
2019-10-24	2,579	2,592	2,558	2,562	208,300	2,562
2019-10-23	2,569	2,575	2,542	2,564	285,900	2,564
2019-10-21	2,567	2,598	2,561	2,569	187,600	2,569
2019-10-18	2,628	2,640	2,567	2,568	410,400	2,568
2019-10-17	2,649	2,650	2,617	2,645	249,600	2,645
2019-10-16	2,615	2,689	2,603	2,664	462,500	2,664
2019-10-15	2,620	2,624	2,559	2,603	550,500	2,603
2019-10-11	2,677	2,684	2,537	2,607	878,100	2,607
2019-10-10	2,816	2,830	2,623	2,667	1,134,600	2,667
2019-10-09	2,753	2,775	2,744	2,766	416,700	2,766
2019-10-08	2,754	2,778	2,721	2,753	235,700	2,753
2019-10-07	2,793	2,804	2,753	2,764	236,500	2,764
2019-10-04	2,787	2,789	2,727	2,782	178,900	2,782
2019-10-03	2,751	2,780	2,739	2,780	179,500	2,780
2019-10-02	2,763	2,809	2,763	2,781	171,400	2,781
2019-10-01	2,775	2,794	2,759	2,762	104,400	2,762
2019-09-30	2,755	2,800	2,751	2,777	149,900	2,777
2019-09-27	2,793	2,795	2,754	2,778	183,800	2,778
2019-09-26	2,824	2,843	2,786	2,794	168,900	2,794
2019-09-25	2,846	2,853	2,812	2,822	209,300	2,822
2019-09-24	2,780	2,856	2,779	2,819	309,600	2,819
2019-09-20	2,731	2,785	2,725	2,765	315,800	2,765
2019-09-19	2,680	2,738	2,680	2,716	256,800	2,716
2019-09-18	2,689	2,703	2,663	2,677	167,400	2,677
2019-09-17	2,634	2,698	2,628	2,685	260,100	2,685
2019-09-13	2,637	2,651	2,615	2,625	231,200	2,625
2019-09-12	2,610	2,649	2,602	2,615	188,500	2,615
2019-09-11	2,640	2,640	2,593	2,624	234,600	2,624
2019-09-10	2,681	2,683	2,618	2,627	285,900	2,627
2019-09-09	2,654	2,707	2,645	2,703	198,600	2,703
2019-09-06	2,695	2,696	2,641	2,646	174,000	2,646
2019-09-05	2,645	2,698	2,639	2,691	328,900	2,691
2019-09-04	2,645	2,645	2,603	2,617	148,800	2,617
2019-09-03	2,567	2,666	2,558	2,630	434,300	2,630
2019-09-02	2,631	2,645	2,553	2,564	264,400	2,564
2019-08-30	2,585	2,644	2,567	2,635	457,100	2,635
2019-08-29	2,513	2,568	2,503	2,567	638,300	2,567
2019-08-28	2,613	2,616	2,523	2,532	838,400	2,532
2019-08-27	2,612	2,623	2,594	2,617	295,500	2,617
2019-08-26	2,581	2,604	2,573	2,593	314,000	2,593
2019-08-23	2,589	2,614	2,582	2,612	346,700	2,612
2019-08-22	2,591	2,592	2,569	2,588	199,000	2,588
2019-08-21	2,587	2,590	2,571	2,589	173,400	2,589
2019-08-20	2,610	2,612	2,586	2,594	180,200	2,594
2019-08-19	2,609	2,614	2,590	2,599	147,900	2,599
2019-08-16	2,605	2,609	2,584	2,593	163,500	2,593
2019-08-15	2,585	2,604	2,573	2,589	202,600	2,589
2019-08-14	2,611	2,620	2,586	2,620	194,500	2,620
2019-08-13	2,557	2,606	2,552	2,603	286,000	2,603
2019-08-09	2,602	2,621	2,583	2,587	318,900	2,587
2019-08-08	2,577	2,606	2,574	2,599	300,900	2,599
2019-08-07	2,551	2,574	2,549	2,568	208,200	2,568
2019-08-06	2,470	2,538	2,453	2,538	201,600	2,538
2019-08-05	2,527	2,548	2,481	2,529	316,700	2,529
2019-08-02	2,549	2,564	2,524	2,544	308,200	2,544
2019-08-01	2,546	2,576	2,533	2,568	151,500	2,568
2019-07-31	2,576	2,589	2,558	2,558	221,300	2,558
2019-07-30	2,584	2,608	2,579	2,608	172,800	2,608
2019-07-29	2,573	2,589	2,570	2,573	168,700	2,573
2019-07-26	2,565	2,579	2,557	2,569	240,200	2,569
2019-07-25	2,589	2,593	2,579	2,587	127,900	2,587
2019-07-24	2,581	2,590	2,563	2,590	135,100	2,590
2019-07-23	2,563	2,591	2,559	2,576	212,200	2,576
2019-07-22	2,558	2,587	2,548	2,556	187,300	2,556
2019-07-19	2,583	2,605	2,571	2,584	174,100	2,584
2019-07-18	2,580	2,597	2,563	2,569	231,900	2,569
2019-07-17	2,616	2,622	2,580	2,604	159,500	2,604
2019-07-16	2,630	2,630	2,585	2,612	286,000	2,612
2019-07-12	2,655	2,682	2,614	2,633	671,500	2,633
2019-07-11	2,550	2,675	2,525	2,648	1,547,900	2,648
2019-07-10	2,440	2,454	2,420	2,450	286,900	2,450
2019-07-09	2,425	2,439	2,410	2,420	170,400	2,420
2019-07-08	2,456	2,465	2,410	2,410	164,400	2,410
2019-07-05	2,463	2,467	2,436	2,458	162,800	2,458
2019-07-04	2,430	2,473	2,430	2,456	206,800	2,456
2019-07-03	2,421	2,430	2,406	2,421	181,000	2,421
2019-07-02	2,416	2,425	2,395	2,406	152,500	2,406
2019-07-01	2,351	2,411	2,343	2,404	259,300	2,404
2019-06-28	2,342	2,368	2,335	2,339	149,100	2,339
2019-06-27	2,365	2,372	2,344	2,349	123,500	2,349
2019-06-26	2,361	2,381	2,347	2,373	195,300	2,373
2019-06-25	2,389	2,415	2,371	2,371	258,400	2,371
2019-06-24	2,352	2,375	2,342	2,371	187,400	2,371
2019-06-21	2,376	2,386	2,357	2,357	235,100	2,357
2019-06-20	2,376	2,406	2,360	2,375	180,700	2,375
2019-06-19	2,414	2,414	2,360	2,373	202,700	2,373
2019-06-18	2,422	2,427	2,388	2,398	176,900	2,398
2019-06-17	2,435	2,443	2,411	2,419	137,300	2,419
2019-06-14	2,461	2,461	2,410	2,434	185,200	2,434
2019-06-13	2,476	2,486	2,446	2,450	165,900	2,450
2019-06-12	2,465	2,483	2,462	2,476	140,400	2,476
2019-06-11	2,466	2,469	2,450	2,464	84,300	2,464
2019-06-10	2,467	2,472	2,457	2,468	110,200	2,468
2019-06-07	2,451	2,457	2,439	2,450	83,200	2,450
2019-06-06	2,447	2,457	2,437	2,440	106,900	2,440
2019-06-05	2,421	2,457	2,418	2,456	156,800	2,456
2019-06-04	2,418	2,420	2,378	2,399	183,200	2,399
2019-06-03	2,409	2,432	2,402	2,419	207,100	2,419
2019-05-31	2,461	2,473	2,421	2,426	181,400	2,426
2019-05-30	2,459	2,461	2,415	2,461	222,700	2,461
2019-05-29	2,444	2,475	2,423	2,472	135,200	2,472
2019-05-28	2,477	2,491	2,456	2,465	273,000	2,465
2019-05-27	2,461	2,488	2,454	2,488	144,300	2,488
2019-05-24	2,435	2,460	2,428	2,449	146,500	2,449
2019-05-23	2,458	2,468	2,441	2,444	94,900	2,444
2019-05-22	2,500	2,503	2,451	2,455	133,200	2,455
2019-05-21	2,454	2,495	2,447	2,495	185,700	2,495
2019-05-20	2,439	2,456	2,420	2,453	130,200	2,453
2019-05-17	2,415	2,442	2,406	2,438	216,400	2,438
2019-05-16	2,428	2,432	2,392	2,403	230,800	2,403
2019-05-15	2,449	2,467	2,416	2,430	175,500	2,430
2019-05-14	2,385	2,447	2,377	2,447	263,500	2,447
2019-05-13	2,436	2,444	2,414	2,421	177,700	2,421
2019-05-10	2,422	2,467	2,421	2,457	205,200	2,457
2019-05-09	2,471	2,472	2,420	2,422	318,300	2,422
2019-05-08	2,515	2,519	2,464	2,482	361,700	2,482
2019-05-07	2,517	2,574	2,487	2,553	624,600	2,553
2019-04-26	2,496	2,505	2,456	2,499	320,000	2,499
2019-04-25	2,480	2,518	2,468	2,514	265,300	2,514
2019-04-24	2,467	2,480	2,447	2,469	220,700	2,469
2019-04-23	2,445	2,463	2,427	2,463	262,200	2,463
2019-04-22	2,442	2,457	2,432	2,447	222,100	2,447
2019-04-19	2,455	2,473	2,440	2,443	280,500	2,443
2019-04-18	2,492	2,499	2,460	2,463	280,000	2,463
2019-04-17	2,510	2,539	2,482	2,492	437,800	2,492
2019-04-16	2,444	2,500	2,424	2,500	611,700	2,500
2019-04-15	2,443	2,488	2,412	2,423	864,900	2,423
2019-04-12	2,340	2,470	2,337	2,450	1,961,500	2,450
2019-04-11	2,310	2,388	2,281	2,344	2,645,900	2,344
2019-04-10	2,042	2,060	2,034	2,060	226,900	2,060
2019-04-09	2,071	2,073	2,054	2,061	123,500	2,061
2019-04-08	2,093	2,105	2,065	2,079	146,800	2,079
2019-04-05	2,095	2,115	2,083	2,094	155,200	2,094
2019-04-04	2,099	2,118	2,086	2,092	150,300	2,092
2019-04-03	2,111	2,115	2,097	2,105	103,400	2,105
2019-04-02	2,162	2,162	2,114	2,117	129,300	2,117
2019-04-01	2,150	2,169	2,141	2,144	157,400	2,144
2019-03-29	2,140	2,141	2,117	2,132	86,900	2,132
2019-03-28	2,159	2,162	2,127	2,130	126,200	2,130
2019-03-27	2,173	2,188	2,166	2,181	162,700	2,181
2019-03-26	2,150	2,173	2,145	2,173	228,800	2,173
2019-03-25	2,125	2,142	2,104	2,138	155,300	2,138
2019-03-22	2,121	2,146	2,121	2,145	174,300	2,145
2019-03-20	2,110	2,120	2,095	2,119	153,400	2,119
2019-03-19	2,109	2,121	2,102	2,118	170,000	2,118
2019-03-18	2,100	2,122	2,061	2,115	219,700	2,115
2019-03-15	2,056	2,125	2,051	2,107	294,700	2,107
2019-03-14	2,059	2,064	2,053	2,060	80,300	2,060
2019-03-13	2,052	2,061	2,038	2,042	75,500	2,042
2019-03-12	2,037	2,068	2,027	2,067	106,300	2,067
2019-03-11	2,035	2,054	2,014	2,027	132,900	2,027
2019-03-08	2,036	2,045	2,021	2,026	156,700	2,026
2019-03-07	2,050	2,083	2,043	2,060	236,800	2,060
2019-03-06	2,052	2,063	2,051	2,051	116,600	2,051
2019-03-05	2,070	2,070	2,047	2,050	134,300	2,050
2019-03-04	2,100	2,113	2,069	2,074	210,300	2,074
2019-03-01	2,050	2,095	2,050	2,088	279,500	2,088
2019-02-28	2,080	2,082	2,048	2,050	162,500	2,050
2019-02-27	2,075	2,098	2,064	2,086	325,700	2,086
2019-02-26	2,059	2,087	2,055	2,067	218,400	2,067
2019-02-25	2,042	2,061	2,035	2,051	188,800	2,051
2019-02-22	2,038	2,039	2,013	2,021	178,700	2,021
2019-02-21	2,056	2,065	2,036	2,044	136,500	2,044
2019-02-20	2,077	2,095	2,051	2,061	157,600	2,061
2019-02-19	2,065	2,076	2,049	2,063	155,000	2,063
2019-02-18	2,053	2,086	2,040	2,062	242,600	2,062
2019-02-15	2,054	2,054	2,012	2,032	260,000	2,032
2019-02-14	2,068	2,090	2,065	2,065	210,600	2,065
2019-02-13	2,058	2,073	2,052	2,067	202,800	2,067
2019-02-12	2,044	2,057	2,038	2,050	176,500	2,050
2019-02-08	2,034	2,053	2,030	2,050	146,400	2,050
2019-02-07	2,055	2,060	2,035	2,048	141,400	2,048
2019-02-06	2,075	2,076	2,046	2,053	224,700	2,053
2019-02-05	2,080	2,083	2,050	2,060	186,200	2,060
2019-02-04	2,075	2,092	2,070	2,087	216,000	2,087
2019-02-01	2,066	2,087	2,058	2,066	207,400	2,066
2019-01-31	2,070	2,074	2,044	2,063	225,300	2,063
2019-01-30	2,055	2,074	2,045	2,063	201,100	2,063
2019-01-29	2,048	2,067	2,043	2,061	256,900	2,061
2019-01-28	2,046	2,061	2,033	2,048	157,700	2,048
2019-01-25	2,050	2,074	2,045	2,046	215,300	2,046
2019-01-24	2,036	2,052	2,030	2,048	147,000	2,048
2019-01-23	2,041	2,054	2,036	2,046	199,600	2,046
2019-01-22	2,051	2,056	2,039	2,046	170,900	2,046
2019-01-21	2,030	2,053	2,027	2,041	231,300	2,041
2019-01-18	2,040	2,053	2,037	2,050	205,000	2,050
2019-01-17	2,043	2,053	2,023	2,042	169,000	2,042
2019-01-16	1,990	2,047	1,963	2,033	279,600	2,033
2019-01-15	2,039	2,053	1,982	1,992	484,100	1,992
2019-01-11	1,919	2,025	1,908	2,019	648,500	2,019
2019-01-10	1,900	2,048	1,857	1,921	1,573,300	1,921
2019-01-09	2,006	2,056	1,947	1,960	788,000	1,960
2019-01-08	2,000	2,048	1,971	2,011	507,600	2,011
2019-01-07	1,974	1,988	1,926	1,985	435,900	1,985
2019-01-04	1,847	1,944	1,835	1,934	402,300	1,934

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 [2019年度]

7581 (株)サイゼリヤの時系列データ [2019年度]