3770 (株)ザッパラス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 437,000 | 443,000 | 437,000 | 443,000 | 172 | 2,215 |
| 2005-12-29 | 444,000 | 446,000 | 435,000 | 439,000 | 731 | 2,195 |
| 2005-12-28 | 437,000 | 444,000 | 428,000 | 444,000 | 666 | 2,220 |
| 2005-12-27 | 436,000 | 440,000 | 429,000 | 432,000 | 397 | 2,160 |
| 2005-12-26 | 426,000 | 446,000 | 425,000 | 441,000 | 1,245 | 2,205 |
| 2005-12-22 | 419,000 | 427,000 | 413,000 | 419,000 | 938 | 2,095 |
| 2005-12-21 | 432,000 | 465,000 | 431,000 | 440,000 | 1,602 | 2,200 |
| 2005-12-20 | 405,000 | 428,000 | 400,000 | 427,000 | 835 | 2,135 |
| 2005-12-19 | 420,000 | 421,000 | 401,000 | 417,000 | 354 | 2,085 |
| 2005-12-16 | 430,000 | 433,000 | 420,000 | 420,000 | 101 | 2,100 |
| 2005-12-15 | 424,000 | 435,000 | 423,000 | 432,000 | 72 | 2,160 |
| 2005-12-14 | 422,000 | 430,000 | 421,000 | 423,000 | 55 | 2,115 |
| 2005-12-13 | 419,000 | 438,000 | 415,000 | 430,000 | 90 | 2,150 |
| 2005-12-12 | 424,000 | 424,000 | 410,000 | 413,000 | 52 | 2,065 |
| 2005-12-09 | 414,000 | 415,000 | 407,000 | 409,000 | 43 | 2,045 |
| 2005-12-08 | 410,000 | 417,000 | 407,000 | 414,000 | 62 | 2,070 |
| 2005-12-07 | 433,000 | 433,000 | 416,000 | 420,000 | 43 | 2,100 |
| 2005-12-06 | 438,000 | 440,000 | 434,000 | 435,000 | 21 | 2,175 |
| 2005-12-05 | 445,000 | 445,000 | 430,000 | 435,000 | 60 | 2,175 |
| 2005-12-02 | 419,000 | 430,000 | 419,000 | 430,000 | 54 | 2,150 |
| 2005-12-01 | 426,000 | 426,000 | 415,000 | 416,000 | 64 | 2,080 |
| 2005-11-30 | 430,000 | 431,000 | 419,000 | 421,000 | 94 | 2,105 |
| 2005-11-29 | 440,000 | 445,000 | 430,000 | 440,000 | 42 | 2,200 |
| 2005-11-28 | 458,000 | 458,000 | 435,000 | 435,000 | 146 | 2,175 |
| 2005-11-25 | 485,000 | 499,000 | 460,000 | 468,000 | 560 | 2,340 |
| 2005-11-24 | 460,000 | 460,000 | 460,000 | 460,000 | 296 | 2,300 |
| 2005-11-22 | 408,000 | 448,000 | 391,000 | 410,000 | 1,142 | 2,050 |
| 2005-11-21 | 382,000 | 400,000 | 382,000 | 398,000 | 55 | 1,990 |
| 2005-11-18 | 386,000 | 386,000 | 378,000 | 385,000 | 39 | 1,925 |
| 2005-11-17 | 380,000 | 389,000 | 378,000 | 385,000 | 36 | 1,925 |
| 2005-11-16 | 386,000 | 386,000 | 381,000 | 383,000 | 16 | 1,915 |
| 2005-11-15 | 386,000 | 386,000 | 381,000 | 386,000 | 21 | 1,930 |
| 2005-11-14 | 389,000 | 389,000 | 380,000 | 381,000 | 25 | 1,905 |
| 2005-11-11 | 378,000 | 386,000 | 377,000 | 379,000 | 14 | 1,895 |
| 2005-11-10 | 381,000 | 387,000 | 376,000 | 377,000 | 18 | 1,885 |
| 2005-11-09 | 384,000 | 384,000 | 374,000 | 375,000 | 28 | 1,875 |
| 2005-11-08 | 391,000 | 391,000 | 378,000 | 384,000 | 62 | 1,920 |
| 2005-11-07 | 395,000 | 397,000 | 391,000 | 391,000 | 27 | 1,955 |
| 2005-11-04 | 398,000 | 398,000 | 391,000 | 392,000 | 72 | 1,960 |
| 2005-11-02 | 400,000 | 402,000 | 395,000 | 396,000 | 141 | 1,980 |
| 2005-11-01 | 382,000 | 397,000 | 382,000 | 397,000 | 69 | 1,985 |
| 2005-10-31 | 381,000 | 386,000 | 367,000 | 378,000 | 97 | 1,890 |
| 2005-10-28 | 382,000 | 387,000 | 368,000 | 380,000 | 136 | 1,900 |
| 2005-10-26 | 452,000 | 452,000 | 375,000 | 392,000 | 1,069 | 1,960 |
| 2005-10-25 | 1,820,000 | 1,840,000 | 1,700,000 | 1,760,000 | 244 | 1,760 |
| 2005-10-24 | 1,720,000 | 1,790,000 | 1,720,000 | 1,790,000 | 94 | 1,790 |
| 2005-10-21 | 1,720,000 | 1,720,000 | 1,690,000 | 1,720,000 | 60 | 1,720 |
| 2005-10-20 | 1,740,000 | 1,740,000 | 1,710,000 | 1,720,000 | 48 | 1,720 |
| 2005-10-19 | 1,750,000 | 1,750,000 | 1,740,000 | 1,740,000 | 21 | 1,740 |
| 2005-10-18 | 1,750,000 | 1,780,000 | 1,750,000 | 1,770,000 | 24 | 1,770 |
| 2005-10-17 | 1,790,000 | 1,790,000 | 1,740,000 | 1,740,000 | 36 | 1,740 |
| 2005-10-14 | 1,820,000 | 1,820,000 | 1,770,000 | 1,780,000 | 22 | 1,780 |
| 2005-10-13 | 1,800,000 | 1,810,000 | 1,760,000 | 1,810,000 | 34 | 1,810 |
| 2005-10-12 | 1,780,000 | 1,790,000 | 1,770,000 | 1,780,000 | 25 | 1,780 |
| 2005-10-11 | 1,780,000 | 1,780,000 | 1,740,000 | 1,740,000 | 48 | 1,740 |
| 2005-10-07 | 1,820,000 | 1,820,000 | 1,770,000 | 1,770,000 | 28 | 1,770 |
| 2005-10-06 | 1,800,000 | 1,810,000 | 1,790,000 | 1,800,000 | 36 | 1,800 |
| 2005-10-05 | 1,800,000 | 1,810,000 | 1,770,000 | 1,780,000 | 25 | 1,780 |
| 2005-10-04 | 1,870,000 | 1,890,000 | 1,810,000 | 1,810,000 | 51 | 1,810 |
| 2005-10-03 | 1,830,000 | 1,900,000 | 1,830,000 | 1,890,000 | 86 | 1,890 |
| 2005-09-30 | 1,760,000 | 1,820,000 | 1,750,000 | 1,820,000 | 69 | 1,820 |
| 2005-09-29 | 1,760,000 | 1,790,000 | 1,750,000 | 1,780,000 | 43 | 1,780 |
| 2005-09-28 | 1,740,000 | 1,760,000 | 1,720,000 | 1,760,000 | 25 | 1,760 |
| 2005-09-27 | 1,810,000 | 1,820,000 | 1,680,000 | 1,720,000 | 89 | 1,720 |
| 2005-09-26 | 1,820,000 | 1,840,000 | 1,760,000 | 1,790,000 | 50 | 1,790 |
| 2005-09-22 | 1,880,000 | 1,880,000 | 1,760,000 | 1,810,000 | 129 | 1,810 |
| 2005-09-21 | 1,900,000 | 1,940,000 | 1,800,000 | 1,900,000 | 330 | 1,900 |
| 2005-09-20 | 1,980,000 | 2,110,000 | 1,920,000 | 2,070,000 | 879 | 2,070 |
| 2005-09-16 | 1,860,000 | 1,980,000 | 1,850,000 | 1,960,000 | 219 | 1,960 |
| 2005-09-15 | 1,860,000 | 1,910,000 | 1,840,000 | 1,870,000 | 180 | 1,870 |
| 2005-09-14 | 1,860,000 | 1,860,000 | 1,800,000 | 1,830,000 | 150 | 1,830 |
| 2005-09-13 | 1,900,000 | 1,950,000 | 1,850,000 | 1,850,000 | 364 | 1,850 |
| 2005-09-12 | 1,830,000 | 1,980,000 | 1,810,000 | 1,950,000 | 1,262 | 1,950 |
| 2005-09-09 | 1,850,000 | 1,850,000 | 1,780,000 | 1,800,000 | 185 | 1,800 |
| 2005-09-08 | 1,760,000 | 1,850,000 | 1,760,000 | 1,840,000 | 383 | 1,840 |
| 2005-09-07 | 1,710,000 | 1,820,000 | 1,680,000 | 1,730,000 | 320 | 1,730 |
| 2005-09-06 | 1,760,000 | 1,780,000 | 1,710,000 | 1,710,000 | 51 | 1,710 |
| 2005-09-05 | 1,800,000 | 1,810,000 | 1,760,000 | 1,760,000 | 73 | 1,760 |
| 2005-09-02 | 1,700,000 | 1,830,000 | 1,690,000 | 1,810,000 | 262 | 1,810 |
| 2005-09-01 | 1,740,000 | 1,820,000 | 1,670,000 | 1,690,000 | 413 | 1,690 |
| 2005-08-31 | 1,570,000 | 1,860,000 | 1,570,000 | 1,720,000 | 989 | 1,720 |
| 2005-08-30 | 1,570,000 | 1,570,000 | 1,530,000 | 1,560,000 | 54 | 1,560 |
| 2005-08-29 | 1,580,000 | 1,580,000 | 1,540,000 | 1,550,000 | 37 | 1,550 |
| 2005-08-26 | 1,630,000 | 1,630,000 | 1,580,000 | 1,600,000 | 48 | 1,600 |
| 2005-08-25 | 1,640,000 | 1,640,000 | 1,620,000 | 1,630,000 | 13 | 1,630 |
| 2005-08-24 | 1,640,000 | 1,660,000 | 1,620,000 | 1,630,000 | 37 | 1,630 |
| 2005-08-23 | 1,690,000 | 1,690,000 | 1,650,000 | 1,650,000 | 46 | 1,650 |
| 2005-08-22 | 1,650,000 | 1,710,000 | 1,640,000 | 1,710,000 | 68 | 1,710 |
| 2005-08-19 | 1,640,000 | 1,680,000 | 1,620,000 | 1,650,000 | 47 | 1,650 |
| 2005-08-18 | 1,610,000 | 1,660,000 | 1,590,000 | 1,660,000 | 43 | 1,660 |
| 2005-08-17 | 1,630,000 | 1,630,000 | 1,600,000 | 1,610,000 | 23 | 1,610 |
| 2005-08-16 | 1,620,000 | 1,660,000 | 1,600,000 | 1,640,000 | 44 | 1,640 |
| 2005-08-15 | 1,650,000 | 1,660,000 | 1,610,000 | 1,620,000 | 39 | 1,620 |
| 2005-08-12 | 1,640,000 | 1,660,000 | 1,620,000 | 1,650,000 | 28 | 1,650 |
| 2005-08-11 | 1,680,000 | 1,680,000 | 1,630,000 | 1,640,000 | 44 | 1,640 |
| 2005-08-10 | 1,700,000 | 1,720,000 | 1,660,000 | 1,670,000 | 54 | 1,670 |
| 2005-08-09 | 1,640,000 | 1,690,000 | 1,640,000 | 1,680,000 | 46 | 1,680 |
| 2005-08-08 | 1,580,000 | 1,650,000 | 1,580,000 | 1,630,000 | 69 | 1,630 |
| 2005-08-05 | 1,710,000 | 1,710,000 | 1,650,000 | 1,660,000 | 45 | 1,660 |
| 2005-08-04 | 1,620,000 | 1,720,000 | 1,590,000 | 1,720,000 | 138 | 1,720 |
| 2005-08-03 | 1,750,000 | 1,750,000 | 1,690,000 | 1,710,000 | 124 | 1,710 |
| 2005-08-02 | 1,800,000 | 1,810,000 | 1,740,000 | 1,760,000 | 68 | 1,760 |
| 2005-08-01 | 1,830,000 | 1,830,000 | 1,790,000 | 1,800,000 | 91 | 1,800 |
| 2005-07-29 | 1,870,000 | 1,880,000 | 1,840,000 | 1,840,000 | 54 | 1,840 |
| 2005-07-28 | 1,840,000 | 1,900,000 | 1,840,000 | 1,880,000 | 131 | 1,880 |
| 2005-07-27 | 1,840,000 | 1,840,000 | 1,800,000 | 1,830,000 | 71 | 1,830 |
| 2005-07-26 | 1,840,000 | 1,870,000 | 1,810,000 | 1,840,000 | 50 | 1,840 |
| 2005-07-25 | 1,820,000 | 1,840,000 | 1,810,000 | 1,820,000 | 67 | 1,820 |
| 2005-07-22 | 1,890,000 | 1,890,000 | 1,840,000 | 1,850,000 | 99 | 1,850 |
| 2005-07-21 | 1,910,000 | 1,930,000 | 1,880,000 | 1,880,000 | 59 | 1,880 |
| 2005-07-20 | 1,890,000 | 1,940,000 | 1,890,000 | 1,900,000 | 102 | 1,900 |
| 2005-07-19 | 1,920,000 | 1,920,000 | 1,870,000 | 1,880,000 | 59 | 1,880 |
| 2005-07-15 | 1,980,000 | 1,980,000 | 1,920,000 | 1,920,000 | 75 | 1,920 |
| 2005-07-14 | 2,000,000 | 2,020,000 | 1,950,000 | 1,960,000 | 210 | 1,960 |
| 2005-07-13 | 1,940,000 | 2,030,000 | 1,880,000 | 2,020,000 | 282 | 2,020 |
| 2005-07-12 | 1,880,000 | 1,960,000 | 1,860,000 | 1,940,000 | 134 | 1,940 |
| 2005-07-11 | 1,880,000 | 1,900,000 | 1,850,000 | 1,850,000 | 54 | 1,850 |
| 2005-07-08 | 1,910,000 | 1,910,000 | 1,850,000 | 1,850,000 | 114 | 1,850 |
| 2005-07-07 | 1,920,000 | 1,920,000 | 1,880,000 | 1,890,000 | 151 | 1,890 |
| 2005-07-06 | 1,950,000 | 1,970,000 | 1,930,000 | 1,940,000 | 91 | 1,940 |
| 2005-07-05 | 2,060,000 | 2,060,000 | 1,930,000 | 1,940,000 | 195 | 1,940 |
| 2005-07-04 | 2,070,000 | 2,080,000 | 2,020,000 | 2,040,000 | 171 | 2,040 |
| 2005-07-01 | 2,070,000 | 2,090,000 | 2,010,000 | 2,040,000 | 178 | 2,040 |
| 2005-06-30 | 2,120,000 | 2,140,000 | 2,060,000 | 2,070,000 | 139 | 2,070 |
| 2005-06-29 | 2,180,000 | 2,220,000 | 2,080,000 | 2,080,000 | 700 | 2,080 |
| 2005-06-28 | 2,050,000 | 2,220,000 | 2,020,000 | 2,170,000 | 1,672 | 2,170 |
| 2005-06-27 | 1,930,000 | 2,080,000 | 1,930,000 | 2,010,000 | 364 | 2,010 |
| 2005-06-24 | 1,880,000 | 1,980,000 | 1,880,000 | 1,950,000 | 163 | 1,950 |
| 2005-06-23 | 2,050,000 | 2,060,000 | 1,920,000 | 1,920,000 | 569 | 1,920 |
| 2005-06-22 | 1,850,000 | 2,100,000 | 1,850,000 | 2,080,000 | 1,560 | 2,080 |
| 2005-06-21 | 1,830,000 | 1,840,000 | 1,760,000 | 1,800,000 | 126 | 1,800 |
| 2005-06-20 | 1,880,000 | 1,900,000 | 1,820,000 | 1,830,000 | 203 | 1,830 |
| 2005-06-17 | 1,870,000 | 1,980,000 | 1,830,000 | 1,850,000 | 937 | 1,850 |
| 2005-06-16 | 1,740,000 | 1,930,000 | 1,740,000 | 1,840,000 | 1,374 | 1,840 |
| 2005-06-15 | 1,780,000 | 1,830,000 | 1,700,000 | 1,720,000 | 666 | 1,720 |
| 2005-06-14 | 1,980,000 | 1,990,000 | 1,810,000 | 1,830,000 | 432 | 1,830 |
| 2005-06-13 | 2,100,000 | 2,130,000 | 1,980,000 | 1,980,000 | 842 | 1,980 |
| 2005-06-10 | 1,980,000 | 2,160,000 | 1,960,000 | 2,100,000 | 2,100 | 2,100 |
| 2005-06-09 | 2,040,000 | 2,090,000 | 1,880,000 | 1,950,000 | 664 | 1,950 |
| 2005-06-08 | 2,110,000 | 2,270,000 | 2,000,000 | 2,010,000 | 1,982 | 2,010 |
| 2005-06-07 | 2,320,000 | 2,330,000 | 2,100,000 | 2,100,000 | 1,193 | 2,100 |
| 2005-06-06 | 2,350,000 | 2,420,000 | 2,270,000 | 2,290,000 | 882 | 2,290 |
| 2005-06-03 | 2,580,000 | 2,590,000 | 2,370,000 | 2,390,000 | 918 | 2,390 |
| 2005-06-02 | 2,480,000 | 2,640,000 | 2,430,000 | 2,620,000 | 1,796 | 2,620 |
| 2005-06-01 | 2,640,000 | 2,740,000 | 2,380,000 | 2,420,000 | 2,495 | 2,420 |
| 2005-05-30 | 3,200,000 | 3,380,000 | 3,100,000 | 3,100,000 | 3,310 | 3,100 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
