[7581 東証1部] サイゼリヤ 日足 時系列データ

[7581 東証1部] サイゼリヤ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283175.003190.003125.003130.00250400788240500
2017-04-273165.003210.003160.003195.005048001608657000
2017-04-263200.003215.003170.003170.00302000962562500
2017-04-253175.003215.003165.003200.003282001047760000
2017-04-243155.003190.003150.003175.00250700793912500
2017-04-213125.003150.003110.003145.00316900993104000
2017-04-203130.003145.003110.003115.00272800853230500
2017-04-193070.003150.003070.003120.005307001654238500
2017-04-183020.003065.003010.003045.004913001494439000
2017-04-173000.003015.002963.002995.005120001528981600
2017-04-142999.003030.002937.002951.005991001785278100
2017-04-132965.003045.002965.003005.0013685004113109000
2017-04-122781.002797.002738.002797.00238200660676700
2017-04-112814.002827.002763.002770.00264700738331400
2017-04-102817.002842.002801.002832.00228700645848000
2017-04-072781.002821.002775.002813.00196500551014400
2017-04-062809.002842.002752.002756.00168300467632700
2017-04-052810.002844.002798.002820.00167300471862100
2017-04-042865.002866.002800.002805.00182000513568500
2017-04-032820.002858.002813.002845.00154800439458500
2017-03-312810.002848.002794.002798.00211700596609700
2017-03-302810.002813.002787.002796.00126100352578900
2017-03-292815.002820.002784.002820.00153200430144300
2017-03-282812.002822.002789.002822.00206100578104900
2017-03-272810.002834.002801.002817.00146300411835700
2017-03-242814.002857.002814.002837.00141100400423400
2017-03-232827.002837.002808.002832.00121100341886100
2017-03-222828.002849.002824.002836.00127900362983100
2017-03-212824.002870.002824.002853.00133800381937800
2017-03-172828.002839.002814.002837.0087400247400200
2017-03-162814.002841.002797.002837.0091400258597500
2017-03-152851.002855.002828.002832.00100900286161400
2017-03-142833.002858.002815.002851.00132600377037600
2017-03-132788.002847.002788.002829.00158600448103000
2017-03-102819.002838.002785.002801.00212300596682700
2017-03-092761.002799.002745.002789.00183100508645700
2017-03-082788.002792.002736.002753.00190700524803800
2017-03-072781.002818.002774.002799.00259700725548500
2017-03-062750.002810.002750.002781.00315300878340700
2017-03-032688.002735.002688.002716.00192900523792800
2017-03-022700.002720.002686.002717.00211800572723800
2017-03-012671.002685.002645.002683.00203700543859900
2017-02-282635.002661.002623.002649.00251200665687400
2017-02-272592.002621.002569.002618.00243000632301200
2017-02-242562.002590.002561.002581.00174800450632400
2017-02-232610.002610.002561.002580.00241400622312500
2017-02-222633.002634.002595.002620.00153000399395300
2017-02-212640.002643.002622.002637.0091900242119000
2017-02-202633.002645.002619.002640.0080600212490200
2017-02-172653.002653.002627.002637.00101900269005600
2017-02-162640.002665.002632.002650.00146600388592300
2017-02-152658.002658.002630.002652.00140800372325400
2017-02-142643.002674.002631.002645.00187400496773500
2017-02-132636.002643.002621.002634.00121700320571200
2017-02-102628.002637.002606.002620.00121100317861100
2017-02-092597.002606.002571.002597.00110600286765500
2017-02-082576.002591.002562.002590.0083300214738900
2017-02-072570.002591.002563.002576.0098900254745700
2017-02-062612.002612.002575.002585.00100500259828800
2017-02-032593.002601.002580.002585.0096300249286800
2017-02-022631.002638.002588.002594.00155200404888400
2017-02-012622.002643.002612.002638.00162600427778700
2017-01-312601.002626.002596.002611.00144800377993200
2017-01-302639.002647.002613.002622.00136600358721300
2017-01-272616.002636.002597.002629.00163600429625000
2017-01-262600.002609.002575.002607.00200600520505800
2017-01-252610.002616.002570.002592.00237500614444200
2017-01-242631.002631.002601.002606.00159300415853500
2017-01-232643.002658.002615.002638.00237500626345200
2017-01-202695.002695.002626.002640.00320900848785600
2017-01-192702.002730.002689.002715.00181200491016100
2017-01-182664.002703.002642.002687.00279100745841500
2017-01-172751.002764.002681.002704.004505001218518200
2017-01-162869.002888.002770.002788.003583001008914300
2017-01-132797.002888.002779.002870.005727001636411600
2017-01-122869.002875.002716.002747.0010285002855272800
2017-01-112733.002775.002722.002769.00196500541805900
2017-01-102750.002757.002722.002736.00156800429198900
2017-01-062754.002790.002746.002751.00250800692896000
2017-01-052680.002744.002680.002743.00277800757397800
2017-01-042630.002695.002620.002679.00175200468388300
2016-12-302635.002650.002613.002628.0096700254412700
2016-12-292685.002685.002632.002646.0094000248941700
2016-12-282664.002686.002640.002679.00124900333223100
2016-12-272702.002704.002677.002683.00131000352093600
2016-12-262685.002712.002678.002701.00153100413010900
2016-12-222650.002672.002647.002668.00125000332770400
2016-12-212676.002685.002657.002659.00112100299214400
2016-12-202651.002691.002651.002678.00151300404929100
2016-12-192675.002690.002669.002682.00124600333873300
2016-12-162699.002732.002694.002696.00212300574948400
2016-12-152692.002704.002668.002690.00199100535593800
2016-12-142674.002704.002670.002698.00265600714996600
2016-12-132612.002671.002612.002659.00337000893125100
2016-12-122590.002607.002574.002592.00243500631070600
2016-12-092565.002594.002565.002587.00300300774718600
2016-12-082601.002601.002563.002590.00263800681404500
2016-12-072610.002620.002576.002607.00265900691945900
2016-12-062661.002662.002596.002607.00260500681699800
2016-12-052705.002717.002618.002660.00292700776891400
2016-12-022729.002758.002702.002720.00243900663330600
2016-12-012757.002757.002656.002728.007116001922434300
2016-11-302694.002782.002688.002765.00279900770448200
2016-11-292670.002683.002658.002674.0081900218935700
2016-11-282648.002676.002624.002674.00126200334963300
2016-11-252660.002675.002642.002655.0099400263810800
2016-11-242700.002705.002652.002660.00150800402207900
2016-11-222629.002694.002629.002687.00167100446928100
2016-11-212650.002652.002623.002639.0098300259339100
2016-11-182687.002687.002641.002649.00176600468419100
2016-11-172624.002688.002622.002670.00238300635054300
2016-11-162593.002652.002570.002646.00266200698895800
2016-11-152620.002620.002543.002563.004002001026009200
2016-11-142688.002688.002633.002642.00185300491361100
2016-11-112680.002699.002627.002642.00213600567194200
2016-11-102749.002749.002666.002693.00260700702069500
2016-11-092710.002723.002581.002633.00316000837284500
2016-11-082723.002744.002704.002710.00225200612770900
2016-11-072748.002758.002722.002752.00165700454840000
2016-11-042680.002756.002677.002735.004349001187997100
2016-11-022735.002735.002693.002714.004594001247897500
2016-11-012757.002770.002743.002756.00228500628862700
2016-10-312772.002783.002751.002769.00180400499111100
2016-10-282772.002778.002724.002757.004045001110377800
2016-10-272806.002808.002764.002786.00300000834989800
2016-10-262839.002852.002792.002804.003928001105745600
2016-10-252764.002827.002751.002818.003615001013586400
2016-10-242788.002800.002731.002767.00297200820494500
2016-10-212782.002782.002720.002762.003847001056383600
2016-10-202740.002810.002735.002785.004832001343520700
2016-10-192789.002838.002727.002760.007128001978094400
2016-10-182708.002785.002708.002783.007746002140943500
2016-10-172660.002707.002642.002691.007317001955320700
2016-10-142462.002571.002456.002565.008124002064751600
2016-10-132381.002473.002380.002420.006412001550314200
2016-10-122450.002488.002426.002444.00306700753654300
2016-10-112440.002462.002435.002449.00175100429229600
2016-10-072437.002455.002410.002435.00260500635138700
2016-10-062366.002413.002351.002402.00227500545219000
2016-10-052370.002382.002350.002360.00161400381808700
2016-10-042350.002369.002339.002361.00161300379724300
2016-10-032300.002350.002300.002341.00147000343825500
2016-09-302282.002310.002273.002294.00111100254956400
2016-09-292314.002336.002298.002310.00159100367742500
2016-09-282337.002347.002307.002326.00143200333146000
2016-09-272300.002340.002280.002340.00195500453312800
2016-09-262307.002329.002300.002305.00112200259122600
2016-09-232265.002297.002265.002297.00212900486297900
2016-09-212284.002321.002252.002321.00146100335588600
2016-09-202340.002340.002278.002284.00242400555698300
2016-09-162252.002335.002250.002335.00247000571573500
2016-09-152302.002310.002241.002269.00324000733462000
2016-09-142278.002341.002257.002290.005654001302231700
2016-09-132185.002209.002179.002205.00124700274154800
2016-09-122180.002194.002146.002155.00170900369637200
2016-09-092253.002263.002209.002210.00181400403805800
2016-09-082236.002266.002212.002261.00133800301312300
2016-09-072234.002248.002207.002231.00298200664253000
2016-09-062252.002285.002249.002280.00186100422785500
2016-09-052240.002252.002222.002248.00248000555558700
2016-09-022155.002216.002151.002211.00286300627845700
2016-09-012163.002170.002140.002169.00138200298197000
2016-08-312144.002163.002120.002161.00161100345637600
2016-08-302134.002157.002121.002133.00175500375501100
2016-08-292180.002184.002120.002140.00452900977295500
2016-08-262236.002243.002182.002192.0011661002588249100
2016-08-252162.002245.002162.002236.006212001365241800
2016-08-242139.002166.002138.002148.00332800713529800
2016-08-232098.002180.002098.002174.005576001186687900
2016-08-222055.002112.002055.002106.00258500538355500
2016-08-192111.002112.002050.002055.00366100757054000
2016-08-182161.002182.002128.002129.00219300471252600
2016-08-172170.002184.002156.002180.00276000598639100
2016-08-162221.002230.002188.002192.00219300484193200
2016-08-152248.002250.002223.002225.00231600517400400
2016-08-122285.002285.002252.002264.00252600573033900
2016-08-102270.002274.002255.002273.00146400331972500
2016-08-092252.002267.002239.002265.00162600366713100
2016-08-082266.002275.002241.002252.00253100570562400
2016-08-052264.002295.002261.002278.00226600516291200
2016-08-042206.002274.002202.002264.00299000670107500
2016-08-032237.002241.002204.002206.00236800525997200
2016-08-022299.002306.002262.002263.00248800567119900
2016-08-012273.002315.002272.002299.00210700483729800
2016-07-292271.002290.002241.002285.00209400474994200
2016-07-282268.002279.002243.002268.00157800357607800
2016-07-272264.002277.002252.002270.00192400435998400
2016-07-262276.002297.002242.002260.00228000516025400
2016-07-252261.002289.002250.002279.00216500492319800
2016-07-222246.002269.002228.002269.00237700534985000
2016-07-212282.002284.002254.002281.00352700801596600
2016-07-202279.002289.002216.002282.005093001152670100
2016-07-192250.002281.002234.002279.004905001112193900
2016-07-152213.002273.002201.002269.008136001836733500
2016-07-142136.002231.002125.002201.0010727002349801400
2016-07-132075.002114.002052.002097.0011730002447311500
2016-07-121884.001955.001884.001954.00381800737554100
2016-07-111864.001885.001860.001875.00281600528186700
2016-07-081852.001869.001830.001830.00127500235198800
2016-07-071845.001872.001839.001856.00195200362276600
2016-07-061854.001859.001817.001845.00177000325145200
2016-07-051890.001897.001862.001876.00149300280027100
2016-07-041850.001875.001835.001875.00164900307329800
2016-07-011843.001869.001820.001857.00278000514786800
2016-06-301883.001886.001823.001825.00221100407385200
2016-06-291869.001875.001842.001860.00166300308851600
2016-06-281798.001861.001765.001845.00431000787652200
2016-06-271829.001848.001806.001838.00291800533683100
2016-06-241888.001896.001700.001765.00364400650126900
2016-06-231866.001886.001866.001883.00128500241139600
2016-06-221874.001874.001854.001865.00137400256007800
2016-06-211875.001883.001860.001878.00127400238641400
2016-06-201875.001904.001871.001878.00217300409613000
2016-06-171880.001906.001846.001857.00349600651385200
2016-06-161915.001938.001864.001875.00369400701234000
2016-06-151915.001921.001893.001915.00212600406428200
2016-06-141963.001983.001897.001912.00357500687167500
2016-06-132010.002011.001964.001968.00232200459447500
2016-06-102070.002075.002024.002031.00192400393636700
2016-06-092096.002107.002061.002063.00249200518721100
2016-06-082050.002100.002045.002098.004936001025504800
2016-06-072005.002040.002002.002040.00265800538445700
2016-06-061992.002013.001980.002004.00223700447695800
2016-06-031994.002017.001993.002001.00168500337373000
2016-06-021996.002011.001989.002007.00280000560129900
2016-06-012013.002015.001990.001996.00203700407670100
2016-05-312000.002018.001992.002018.00266100533385300
2016-05-302021.002021.001994.002004.00254300509289800
2016-05-272025.002027.002003.002006.00118400238369500
2016-05-262030.002034.002010.002013.00146400295713800
2016-05-252009.002030.001999.002019.00205300414605800
2016-05-241986.001998.001979.001996.00112300223678400
2016-05-232011.002011.001977.001987.00209600416774400
2016-05-201966.002012.001965.002011.00305400610446700
2016-05-191980.001985.001962.001970.00144900285702000
2016-05-181990.001998.001957.001969.00252600498496400
2016-05-171968.002009.001968.002009.00236200471476300
2016-05-161997.001999.001960.001968.00263600520652600
2016-05-132000.002001.001966.001991.00278200552679400
2016-05-121987.002004.001981.002004.00194600387813300
2016-05-112033.002035.001982.002018.00334700672422600
2016-05-102014.002032.002001.002020.005352001080119100
2016-05-091948.002016.001944.002015.007388001469836500
2016-05-061907.001941.001896.001926.00473700909925200
2016-05-021896.001926.001874.001886.00462200875196100
2016-04-281966.001976.001931.001934.00424200827842900
2016-04-271955.001972.001949.001955.00242300474498500
2016-04-261964.001978.001942.001955.00327600640935900
2016-04-251991.001994.001957.001964.00412000811429900
2016-04-221990.002003.001966.001978.006033001195449200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog