7581 (株)サイゼリヤの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,915	1,929	1,905	1,908	101,600	1,908
2020-12-29	1,922	1,942	1,915	1,923	143,400	1,923
2020-12-28	1,947	1,954	1,901	1,914	202,100	1,914
2020-12-25	1,920	1,950	1,908	1,950	212,900	1,950
2020-12-24	1,903	1,924	1,902	1,905	166,100	1,905
2020-12-23	1,898	1,907	1,879	1,899	104,200	1,899
2020-12-22	1,870	1,892	1,869	1,884	159,200	1,884
2020-12-21	1,894	1,903	1,874	1,888	120,400	1,888
2020-12-18	1,881	1,899	1,863	1,895	149,700	1,895
2020-12-17	1,902	1,907	1,871	1,871	196,200	1,871
2020-12-16	1,901	1,915	1,893	1,907	153,500	1,907
2020-12-15	1,898	1,904	1,873	1,880	210,800	1,880
2020-12-14	1,914	1,921	1,901	1,908	157,700	1,908
2020-12-11	1,903	1,920	1,897	1,917	137,500	1,917
2020-12-10	1,905	1,918	1,893	1,912	170,800	1,912
2020-12-09	1,900	1,923	1,892	1,922	168,800	1,922
2020-12-08	1,891	1,908	1,881	1,908	170,000	1,908
2020-12-07	1,910	1,929	1,881	1,900	222,400	1,900
2020-12-04	1,869	1,905	1,852	1,897	303,600	1,897
2020-12-03	1,834	1,880	1,833	1,862	295,400	1,862
2020-12-02	1,780	1,837	1,776	1,832	321,900	1,832
2020-12-01	1,787	1,795	1,775	1,795	348,500	1,795
2020-11-30	1,830	1,831	1,790	1,790	408,000	1,790
2020-11-27	1,819	1,843	1,814	1,832	206,400	1,832
2020-11-26	1,825	1,842	1,816	1,825	253,600	1,825
2020-11-25	1,888	1,889	1,845	1,845	263,800	1,845
2020-11-24	1,844	1,875	1,842	1,854	267,800	1,854
2020-11-20	1,817	1,845	1,809	1,834	244,100	1,834
2020-11-19	1,860	1,866	1,819	1,828	419,700	1,828
2020-11-18	1,920	1,920	1,878	1,883	303,600	1,883
2020-11-17	1,899	1,948	1,894	1,940	473,600	1,940
2020-11-16	1,845	1,882	1,839	1,879	279,500	1,879
2020-11-13	1,859	1,864	1,816	1,828	307,800	1,828
2020-11-12	1,935	1,935	1,872	1,892	293,300	1,892
2020-11-11	1,951	1,962	1,926	1,940	445,700	1,940
2020-11-10	1,943	1,962	1,915	1,956	927,100	1,956
2020-11-09	1,838	1,849	1,806	1,817	366,500	1,817
2020-11-06	1,860	1,864	1,826	1,838	276,800	1,838
2020-11-05	1,848	1,876	1,826	1,866	359,600	1,866
2020-11-04	1,830	1,859	1,826	1,829	294,300	1,829
2020-11-02	1,806	1,824	1,797	1,822	269,200	1,822
2020-10-30	1,840	1,840	1,788	1,807	446,800	1,807
2020-10-29	1,855	1,860	1,836	1,849	387,600	1,849
2020-10-28	1,886	1,894	1,859	1,891	287,900	1,891
2020-10-27	1,920	1,920	1,885	1,911	304,000	1,911
2020-10-26	1,946	1,963	1,921	1,946	219,700	1,946
2020-10-23	1,912	1,939	1,889	1,938	248,100	1,938
2020-10-22	1,925	1,931	1,891	1,912	424,400	1,912
2020-10-21	1,980	1,998	1,947	1,952	304,500	1,952
2020-10-20	1,956	1,990	1,942	1,958	660,900	1,958
2020-10-19	1,879	1,925	1,832	1,917	903,500	1,917
2020-10-16	1,960	1,969	1,831	1,853	1,681,400	1,853
2020-10-15	2,033	2,112	1,976	1,993	1,811,300	1,993
2020-10-14	2,080	2,136	2,074	2,136	378,300	2,136
2020-10-13	2,070	2,098	2,064	2,081	324,000	2,081
2020-10-12	2,125	2,125	2,060	2,060	276,600	2,060
2020-10-09	2,117	2,126	2,101	2,114	160,000	2,114
2020-10-08	2,100	2,140	2,074	2,117	334,300	2,117
2020-10-07	2,120	2,123	2,088	2,093	293,500	2,093
2020-10-06	2,161	2,168	2,128	2,130	189,000	2,130
2020-10-05	2,131	2,174	2,123	2,154	291,100	2,154
2020-10-02	2,168	2,196	2,128	2,139	277,300	2,139
2020-09-30	2,165	2,182	2,125	2,141	204,500	2,141
2020-09-29	2,183	2,183	2,152	2,162	142,100	2,162
2020-09-28	2,140	2,189	2,135	2,183	259,900	2,183
2020-09-25	2,130	2,148	2,102	2,134	289,300	2,134
2020-09-24	2,170	2,170	2,121	2,130	254,600	2,130
2020-09-23	2,153	2,174	2,123	2,162	263,900	2,162
2020-09-18	2,185	2,207	2,170	2,177	349,800	2,177
2020-09-17	2,166	2,197	2,157	2,194	378,600	2,194
2020-09-16	2,109	2,155	2,096	2,153	375,000	2,153
2020-09-15	2,103	2,106	2,056	2,103	291,800	2,103
2020-09-14	2,100	2,126	2,089	2,116	270,400	2,116
2020-09-11	2,076	2,084	2,062	2,076	196,800	2,076
2020-09-10	2,072	2,078	2,056	2,076	191,600	2,076
2020-09-09	2,027	2,084	2,014	2,065	297,200	2,065
2020-09-08	2,029	2,067	2,029	2,064	349,400	2,064
2020-09-07	1,975	2,015	1,965	2,009	311,000	2,009
2020-09-04	1,955	1,969	1,932	1,964	231,100	1,964
2020-09-03	2,000	2,002	1,960	1,965	337,900	1,965
2020-09-02	1,979	1,994	1,957	1,993	312,200	1,993
2020-09-01	1,967	1,967	1,936	1,956	230,600	1,956
2020-08-31	1,969	2,005	1,965	1,988	431,800	1,988
2020-08-28	1,923	1,975	1,909	1,932	938,100	1,932
2020-08-27	1,955	1,955	1,916	1,924	981,800	1,924
2020-08-26	1,922	1,957	1,912	1,948	470,500	1,948
2020-08-25	1,935	1,954	1,914	1,918	431,100	1,918
2020-08-24	1,914	1,923	1,873	1,912	506,600	1,912
2020-08-21	1,895	1,920	1,889	1,900	451,700	1,900
2020-08-20	1,896	1,898	1,869	1,889	271,100	1,889
2020-08-19	1,866	1,887	1,855	1,887	212,700	1,887
2020-08-18	1,855	1,871	1,835	1,854	382,300	1,854
2020-08-17	1,895	1,898	1,853	1,864	483,200	1,864
2020-08-14	1,879	1,910	1,863	1,897	547,500	1,897
2020-08-13	1,895	1,908	1,857	1,870	545,900	1,870
2020-08-12	1,834	1,899	1,798	1,892	702,700	1,892
2020-08-11	1,750	1,834	1,750	1,821	748,900	1,821
2020-08-07	1,735	1,780	1,727	1,755	620,800	1,755
2020-08-06	1,753	1,759	1,717	1,722	420,200	1,722
2020-08-05	1,719	1,741	1,671	1,731	336,000	1,731
2020-08-04	1,679	1,726	1,664	1,725	532,500	1,725
2020-08-03	1,644	1,693	1,643	1,660	398,000	1,660
2020-07-31	1,676	1,712	1,638	1,641	611,100	1,641
2020-07-30	1,748	1,750	1,673	1,677	601,000	1,677
2020-07-29	1,779	1,780	1,743	1,745	413,800	1,745
2020-07-28	1,810	1,817	1,777	1,784	344,800	1,784
2020-07-27	1,791	1,823	1,756	1,818	548,500	1,818
2020-07-22	1,846	1,846	1,808	1,831	537,000	1,831
2020-07-21	1,846	1,850	1,823	1,838	355,400	1,838
2020-07-20	1,837	1,857	1,813	1,855	425,700	1,855
2020-07-17	1,887	1,894	1,835	1,853	609,800	1,853
2020-07-16	1,850	1,943	1,850	1,897	731,600	1,897
2020-07-15	1,843	1,894	1,815	1,849	1,020,100	1,849
2020-07-14	1,910	1,910	1,836	1,844	656,500	1,844
2020-07-13	1,880	1,923	1,870	1,912	511,000	1,912
2020-07-10	1,928	1,931	1,837	1,846	707,900	1,846
2020-07-09	1,979	2,000	1,936	1,936	311,500	1,936
2020-07-08	2,014	2,048	1,975	1,975	296,600	1,975
2020-07-07	2,013	2,025	1,993	2,025	224,100	2,025
2020-07-06	1,976	2,024	1,967	2,007	276,200	2,007
2020-07-03	2,000	2,010	1,963	1,979	306,100	1,979
2020-07-02	2,013	2,050	1,986	1,992	341,700	1,992
2020-07-01	2,120	2,124	2,006	2,017	326,500	2,017
2020-06-30	2,169	2,183	2,083	2,083	320,300	2,083
2020-06-29	2,156	2,156	2,119	2,130	330,900	2,130
2020-06-26	2,158	2,164	2,114	2,158	236,400	2,158
2020-06-25	2,175	2,175	2,104	2,134	274,200	2,134
2020-06-24	2,142	2,182	2,139	2,154	401,800	2,154
2020-06-23	2,122	2,123	2,098	2,105	122,300	2,105
2020-06-22	2,113	2,124	2,091	2,107	114,000	2,107
2020-06-19	2,127	2,140	2,090	2,113	225,400	2,113
2020-06-18	2,093	2,125	2,089	2,115	188,000	2,115
2020-06-17	2,145	2,145	2,059	2,083	341,400	2,083
2020-06-16	2,101	2,155	2,081	2,145	335,000	2,145
2020-06-15	2,152	2,161	2,062	2,062	462,400	2,062
2020-06-12	2,142	2,195	2,122	2,183	295,600	2,183
2020-06-11	2,247	2,262	2,211	2,215	183,100	2,215
2020-06-10	2,309	2,312	2,252	2,264	269,200	2,264
2020-06-09	2,311	2,347	2,301	2,322	280,000	2,322
2020-06-08	2,320	2,331	2,283	2,304	165,900	2,304
2020-06-05	2,279	2,313	2,263	2,313	209,800	2,313
2020-06-04	2,289	2,294	2,252	2,276	181,300	2,276
2020-06-03	2,270	2,280	2,205	2,275	458,700	2,275
2020-06-02	2,297	2,324	2,258	2,259	358,400	2,259
2020-06-01	2,314	2,314	2,258	2,274	208,300	2,274
2020-05-29	2,329	2,333	2,290	2,294	315,500	2,294
2020-05-28	2,358	2,358	2,297	2,319	350,200	2,319
2020-05-27	2,386	2,386	2,328	2,333	240,100	2,333
2020-05-26	2,385	2,390	2,348	2,373	209,100	2,373
2020-05-25	2,308	2,362	2,308	2,362	282,000	2,362
2020-05-22	2,323	2,327	2,259	2,292	233,000	2,292
2020-05-21	2,334	2,341	2,313	2,323	195,000	2,323
2020-05-20	2,346	2,346	2,317	2,338	183,000	2,338
2020-05-19	2,359	2,370	2,326	2,346	361,500	2,346
2020-05-18	2,294	2,319	2,264	2,281	237,500	2,281
2020-05-15	2,245	2,287	2,198	2,276	322,500	2,276
2020-05-14	2,242	2,279	2,216	2,236	388,400	2,236
2020-05-13	2,313	2,323	2,280	2,285	341,800	2,285
2020-05-12	2,382	2,386	2,330	2,337	338,100	2,337
2020-05-11	2,323	2,398	2,318	2,375	666,700	2,375
2020-05-08	2,173	2,305	2,167	2,293	655,500	2,293
2020-05-07	2,115	2,150	2,101	2,144	382,900	2,144
2020-05-01	2,130	2,161	2,123	2,134	286,700	2,134
2020-04-30	2,201	2,217	2,153	2,154	464,800	2,154
2020-04-28	2,099	2,143	2,060	2,143	468,900	2,143
2020-04-27	2,085	2,087	2,030	2,065	347,500	2,065
2020-04-24	2,039	2,073	2,020	2,070	302,400	2,070
2020-04-23	2,008	2,068	1,995	2,039	471,900	2,039
2020-04-22	1,986	2,024	1,966	1,998	315,800	1,998
2020-04-21	1,980	2,004	1,960	1,986	298,400	1,986
2020-04-20	1,914	1,995	1,896	1,989	389,200	1,989
2020-04-17	1,948	1,964	1,886	1,928	353,900	1,928
2020-04-16	1,902	1,930	1,900	1,914	371,800	1,914
2020-04-15	1,954	1,955	1,908	1,922	428,700	1,922
2020-04-14	1,981	1,995	1,945	1,954	546,600	1,954
2020-04-13	1,939	2,008	1,922	1,991	514,900	1,991
2020-04-10	1,910	1,955	1,877	1,944	560,800	1,944
2020-04-09	2,002	2,045	1,857	1,900	1,231,500	1,900
2020-04-08	1,824	1,990	1,800	1,979	804,300	1,979
2020-04-07	1,821	1,889	1,780	1,824	791,000	1,824
2020-04-06	1,650	1,767	1,608	1,749	885,000	1,749
2020-04-03	1,832	1,862	1,700	1,719	735,500	1,719
2020-04-02	1,900	1,939	1,860	1,864	397,500	1,864
2020-04-01	2,016	2,037	1,915	1,932	415,400	1,932
2020-03-31	2,020	2,098	2,001	2,049	533,400	2,049
2020-03-30	2,001	2,043	1,943	2,000	588,700	2,000
2020-03-27	2,112	2,133	2,004	2,079	714,100	2,079
2020-03-26	2,167	2,167	2,054	2,092	528,900	2,092
2020-03-25	2,101	2,172	2,070	2,163	563,600	2,163
2020-03-24	2,112	2,120	1,950	2,002	483,800	2,002
2020-03-23	2,063	2,079	1,963	2,069	680,500	2,069
2020-03-19	2,014	2,097	2,000	2,070	655,800	2,070
2020-03-18	1,920	2,067	1,917	1,978	706,900	1,978
2020-03-17	1,713	1,904	1,691	1,892	724,200	1,892
2020-03-16	1,737	1,840	1,707	1,753	626,400	1,753
2020-03-13	1,713	1,770	1,649	1,720	931,700	1,720
2020-03-12	1,836	1,872	1,798	1,829	655,700	1,829
2020-03-11	1,959	1,991	1,910	1,911	355,500	1,911
2020-03-10	1,851	1,946	1,812	1,940	640,500	1,940
2020-03-09	2,000	2,000	1,896	1,925	774,600	1,925
2020-03-06	2,100	2,105	2,048	2,058	459,500	2,058
2020-03-05	2,148	2,149	2,115	2,141	428,000	2,141
2020-03-04	2,056	2,125	2,055	2,120	413,600	2,120
2020-03-03	2,275	2,275	2,096	2,101	672,400	2,101
2020-03-02	2,019	2,184	2,015	2,134	664,900	2,134
2020-02-28	2,001	2,062	2,000	2,048	736,900	2,048
2020-02-27	2,148	2,162	2,077	2,094	383,400	2,094
2020-02-26	2,135	2,169	2,113	2,167	502,000	2,167
2020-02-25	2,148	2,202	2,131	2,168	477,800	2,168
2020-02-21	2,269	2,290	2,253	2,257	255,400	2,257
2020-02-20	2,355	2,366	2,281	2,282	330,900	2,282
2020-02-19	2,293	2,333	2,286	2,323	313,200	2,323
2020-02-18	2,370	2,381	2,297	2,306	320,100	2,306
2020-02-17	2,423	2,423	2,372	2,376	315,800	2,376
2020-02-14	2,491	2,498	2,442	2,455	304,900	2,455
2020-02-13	2,499	2,525	2,471	2,511	193,000	2,511
2020-02-12	2,530	2,546	2,502	2,523	154,000	2,523
2020-02-10	2,492	2,530	2,484	2,512	149,100	2,512
2020-02-07	2,480	2,541	2,480	2,522	333,200	2,522
2020-02-06	2,518	2,521	2,469	2,473	316,300	2,473
2020-02-05	2,488	2,522	2,485	2,516	400,400	2,516
2020-02-04	2,380	2,489	2,376	2,479	373,300	2,479
2020-02-03	2,361	2,403	2,346	2,395	379,900	2,395
2020-01-31	2,385	2,428	2,383	2,401	363,300	2,401
2020-01-30	2,431	2,440	2,369	2,391	365,000	2,391
2020-01-29	2,464	2,478	2,413	2,425	375,600	2,425
2020-01-28	2,455	2,489	2,436	2,456	547,600	2,456
2020-01-27	2,484	2,487	2,400	2,454	1,047,700	2,454
2020-01-24	2,734	2,734	2,554	2,584	984,800	2,584
2020-01-23	2,746	2,760	2,728	2,751	354,300	2,751
2020-01-22	2,743	2,755	2,721	2,727	303,500	2,727
2020-01-21	2,756	2,811	2,745	2,746	434,800	2,746
2020-01-20	2,674	2,764	2,674	2,756	518,300	2,756
2020-01-17	2,645	2,672	2,638	2,665	302,500	2,665
2020-01-16	2,632	2,649	2,609	2,640	216,100	2,640
2020-01-15	2,645	2,678	2,609	2,633	351,900	2,633
2020-01-14	2,591	2,639	2,585	2,639	401,500	2,639
2020-01-10	2,635	2,637	2,557	2,592	636,300	2,592
2020-01-09	2,671	2,762	2,606	2,631	947,200	2,631
2020-01-08	2,659	2,667	2,627	2,648	305,800	2,648
2020-01-07	2,635	2,677	2,632	2,672	238,400	2,672
2020-01-06	2,626	2,643	2,603	2,623	264,800	2,623

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 [2020年度]

7581 (株)サイゼリヤの時系列データ [2020年度]