[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 
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
2016-04-211972.002005.001970.001980.009115001810914100
2016-04-201988.002005.001947.001950.0010747002114978000
2016-04-192019.002045.001987.002001.008705001750106000
2016-04-182025.002043.002000.002006.006818001374128300
2016-04-152100.002100.002025.002032.0014795003041493900
2016-04-142088.002146.002008.002089.0024632005135092100
2016-04-132245.002306.002232.002288.004994001135250200
2016-04-122229.002261.002204.002248.00354900794726100
2016-04-112234.002264.002214.002255.00301700677640800
2016-04-082166.002244.002160.002221.00254300561045200
2016-04-072185.002213.002170.002184.00174400381058000
2016-04-062174.002200.002155.002183.00190100414048100
2016-04-052240.002245.002178.002181.00234500515526600
2016-04-042261.002300.002247.002258.00166700377335400
2016-04-012302.002302.002259.002264.00225300511860400
2016-03-312393.002399.002317.002317.00195500457949300
2016-03-302377.002414.002371.002389.00239200573420000
2016-03-292363.002380.002342.002368.00198000468319200
2016-03-282367.002373.002348.002370.00162800384638400
2016-03-252376.002391.002329.002332.00166400390103300
2016-03-242340.002392.002340.002369.00227100538274700
2016-03-232378.002389.002332.002340.00205300484697300
2016-03-222367.002398.002347.002379.00251200597164700
2016-03-182353.002381.002341.002359.00326300770063300
2016-03-172306.002374.002295.002363.00350800824527200
2016-03-162273.002310.002268.002296.00235800541449600
2016-03-152279.002301.002267.002282.00198400452547400
2016-03-142260.002289.002222.002282.00332600753684500
2016-03-112231.002283.002215.002258.00430200970072100
2016-03-102253.002295.002244.002268.00395400898510100
2016-03-092328.002347.002252.002254.00268900611460400
2016-03-082341.002370.002295.002347.00221000515590300
2016-03-072381.002387.002339.002344.00151200355706100
2016-03-042400.002436.002363.002378.00185400442213300
2016-03-032374.002386.002356.002386.00149400354868700
2016-03-022394.002403.002362.002380.00251800599443300
2016-03-012334.002380.002322.002369.00300500708704900
2016-02-292318.002354.002281.002321.00252000587046400
2016-02-262300.002326.002260.002303.00266700613643400
2016-02-252267.002315.002226.002302.00407200931178300
2016-02-242233.002299.002230.002279.00234200531592600
2016-02-232315.002318.002244.002254.00117900267858700
2016-02-222250.002319.002223.002299.00189800434518900
2016-02-192236.002296.002230.002259.00177900401907600
2016-02-182248.002268.002230.002256.00205700462319400
2016-02-172257.002277.002213.002235.00184300412297500
2016-02-162245.002304.002223.002262.00195600442814400
2016-02-152234.002280.002188.002271.00192100431680000
2016-02-122109.002160.002066.002125.004722001000872800
2016-02-102307.002310.002165.002220.00356000791561900
2016-02-092360.002391.002292.002310.00249900581383200
2016-02-082382.002469.002355.002445.00194800472296300
2016-02-052413.002458.002388.002423.00220600533107800
2016-02-042495.002508.002413.002416.00198700484102600
2016-02-032506.002524.002455.002510.00216800540712200
2016-02-022540.002592.002513.002560.00185200473968400
2016-02-012535.002576.002532.002555.00236900604223000
2016-01-292430.002524.002420.002518.00257500637604800
2016-01-282390.002449.002388.002427.00158800385974500
2016-01-272401.002442.002385.002409.00238500574254100
2016-01-262333.002404.002302.002360.00231400547686900
2016-01-252365.002384.002337.002364.00373900883217700
2016-01-222334.002378.002282.002372.00282300661149800
2016-01-212323.002378.002261.002261.00366700848677900
2016-01-202440.002450.002326.002326.004232001004213500
2016-01-192414.002493.002410.002440.004519001105169400
2016-01-182320.002453.002285.002446.006409001530880600
2016-01-152540.002549.002359.002381.0010828002620151400
2016-01-142701.002735.002490.002506.0013642003545034800
2016-01-132851.002891.002823.002891.00159800458986500
2016-01-122878.002920.002811.002818.00150200428451100
2016-01-082949.002976.002875.002904.00205700601553300
2016-01-072998.003045.002954.002986.00191900574631200
2016-01-062940.003020.002922.003010.00186800558327200
2016-01-052950.002973.002884.002950.00226000662822500
2016-01-043030.003045.002967.002976.00172200515789800
2015-12-303010.003045.002962.003045.00120200362260700
2015-12-292987.003020.002950.003010.0077000231039200
2015-12-283015.003035.002931.002992.00107900320599900
2015-12-253015.003045.002993.003015.00103500312397500
2015-12-243080.003090.002983.002989.00141000424514100
2015-12-223025.003065.003000.003050.00160000487061500
2015-12-212990.003070.002960.003015.00249600749982300
2015-12-183010.003105.003010.003010.003417001043195000
2015-12-172920.003010.002886.003000.00274200817499200
2015-12-162930.002930.002846.002872.00157500451680200
2015-12-152920.002996.002889.002890.00220600647601100
2015-12-142831.002917.002824.002909.00162500469195700
2015-12-112878.002921.002871.002879.00208300601259500
2015-12-102913.002913.002872.002890.00200500580028600
2015-12-092902.002931.002855.002860.00142400409853800
2015-12-082921.002965.002913.002917.00118100346514400
2015-12-072894.002947.002888.002927.00156300457969400
2015-12-042888.002900.002857.002860.00167500480708300
2015-12-032923.002934.002890.002918.00103300301523800

   ※ 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