3770 (株)ザッパラス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 599 | 599 | 587 | 594 | 32,400 | 594 |
2014-12-29 | 580 | 599 | 580 | 596 | 45,100 | 596 |
2014-12-26 | 573 | 586 | 573 | 585 | 48,300 | 585 |
2014-12-25 | 573 | 579 | 571 | 574 | 72,900 | 574 |
2014-12-24 | 567 | 584 | 567 | 578 | 101,400 | 578 |
2014-12-22 | 565 | 574 | 564 | 573 | 74,000 | 573 |
2014-12-19 | 568 | 570 | 561 | 569 | 158,000 | 569 |
2014-12-18 | 567 | 574 | 561 | 568 | 58,000 | 568 |
2014-12-17 | 570 | 570 | 560 | 561 | 49,700 | 561 |
2014-12-16 | 574 | 575 | 572 | 572 | 24,700 | 572 |
2014-12-15 | 570 | 579 | 569 | 575 | 79,600 | 575 |
2014-12-12 | 570 | 573 | 560 | 566 | 71,200 | 566 |
2014-12-11 | 562 | 571 | 560 | 567 | 70,100 | 567 |
2014-12-10 | 567 | 569 | 564 | 565 | 40,500 | 565 |
2014-12-09 | 572 | 573 | 565 | 567 | 53,800 | 567 |
2014-12-08 | 575 | 576 | 572 | 574 | 42,200 | 574 |
2014-12-05 | 580 | 582 | 574 | 579 | 37,500 | 579 |
2014-12-04 | 583 | 584 | 580 | 581 | 49,100 | 581 |
2014-12-03 | 582 | 585 | 582 | 584 | 22,700 | 584 |
2014-12-02 | 582 | 586 | 581 | 586 | 22,200 | 586 |
2014-12-01 | 585 | 588 | 580 | 585 | 33,000 | 585 |
2014-11-28 | 584 | 588 | 580 | 588 | 20,900 | 588 |
2014-11-27 | 585 | 586 | 583 | 584 | 13,000 | 584 |
2014-11-26 | 586 | 587 | 584 | 585 | 12,000 | 585 |
2014-11-25 | 583 | 586 | 583 | 586 | 14,800 | 586 |
2014-11-21 | 590 | 593 | 585 | 588 | 8,800 | 588 |
2014-11-20 | 596 | 596 | 586 | 589 | 5,200 | 589 |
2014-11-19 | 585 | 596 | 585 | 593 | 15,200 | 593 |
2014-11-18 | 594 | 594 | 582 | 590 | 16,300 | 590 |
2014-11-17 | 600 | 602 | 588 | 588 | 12,800 | 588 |
2014-11-14 | 598 | 598 | 588 | 590 | 14,300 | 590 |
2014-11-13 | 593 | 594 | 586 | 594 | 12,800 | 594 |
2014-11-12 | 595 | 600 | 592 | 593 | 36,600 | 593 |
2014-11-11 | 598 | 599 | 590 | 596 | 22,900 | 596 |
2014-11-10 | 591 | 599 | 590 | 598 | 9,700 | 598 |
2014-11-07 | 593 | 598 | 590 | 595 | 11,300 | 595 |
2014-11-06 | 596 | 609 | 593 | 595 | 23,500 | 595 |
2014-11-05 | 600 | 611 | 596 | 603 | 49,600 | 603 |
2014-11-04 | 600 | 619 | 584 | 599 | 81,100 | 599 |
2014-10-31 | 592 | 600 | 590 | 599 | 35,200 | 599 |
2014-10-30 | 589 | 590 | 571 | 587 | 23,700 | 587 |
2014-10-29 | 591 | 595 | 584 | 593 | 17,800 | 593 |
2014-10-28 | 595 | 595 | 583 | 589 | 11,500 | 589 |
2014-10-27 | 583 | 598 | 583 | 595 | 19,900 | 595 |
2014-10-24 | 591 | 600 | 587 | 589 | 17,600 | 589 |
2014-10-23 | 599 | 600 | 590 | 590 | 21,100 | 590 |
2014-10-22 | 588 | 602 | 584 | 599 | 24,100 | 599 |
2014-10-21 | 600 | 610 | 582 | 584 | 62,800 | 584 |
2014-10-20 | 580 | 599 | 576 | 598 | 68,300 | 598 |
2014-10-17 | 568 | 593 | 568 | 570 | 53,100 | 570 |
2014-10-16 | 565 | 574 | 565 | 572 | 135,200 | 572 |
2014-10-15 | 568 | 577 | 568 | 573 | 26,900 | 573 |
2014-10-14 | 572 | 574 | 566 | 567 | 65,100 | 567 |
2014-10-10 | 573 | 575 | 568 | 572 | 41,600 | 572 |
2014-10-09 | 592 | 593 | 574 | 575 | 31,100 | 575 |
2014-10-08 | 589 | 595 | 589 | 591 | 12,500 | 591 |
2014-10-07 | 602 | 608 | 599 | 600 | 35,400 | 600 |
2014-10-06 | 589 | 615 | 589 | 611 | 134,700 | 611 |
2014-10-03 | 573 | 587 | 569 | 583 | 138,000 | 583 |
2014-10-02 | 581 | 587 | 575 | 575 | 43,600 | 575 |
2014-10-01 | 590 | 592 | 584 | 584 | 35,600 | 584 |
2014-09-30 | 590 | 597 | 588 | 591 | 24,700 | 591 |
2014-09-29 | 583 | 593 | 583 | 593 | 34,500 | 593 |
2014-09-26 | 588 | 588 | 582 | 583 | 33,200 | 583 |
2014-09-25 | 583 | 588 | 580 | 588 | 65,800 | 588 |
2014-09-24 | 583 | 587 | 581 | 585 | 53,100 | 585 |
2014-09-22 | 602 | 602 | 588 | 591 | 58,900 | 591 |
2014-09-19 | 587 | 603 | 578 | 601 | 169,000 | 601 |
2014-09-18 | 592 | 592 | 585 | 587 | 62,900 | 587 |
2014-09-17 | 597 | 597 | 593 | 594 | 43,900 | 594 |
2014-09-16 | 608 | 609 | 592 | 597 | 134,300 | 597 |
2014-09-12 | 625 | 625 | 618 | 619 | 30,900 | 619 |
2014-09-11 | 619 | 624 | 615 | 623 | 26,100 | 623 |
2014-09-10 | 619 | 619 | 614 | 619 | 22,100 | 619 |
2014-09-09 | 614 | 619 | 614 | 619 | 13,600 | 619 |
2014-09-08 | 618 | 618 | 613 | 616 | 18,500 | 616 |
2014-09-05 | 624 | 624 | 619 | 619 | 15,800 | 619 |
2014-09-04 | 625 | 629 | 624 | 625 | 18,900 | 625 |
2014-09-03 | 629 | 630 | 623 | 629 | 11,800 | 629 |
2014-09-02 | 624 | 633 | 624 | 629 | 27,400 | 629 |
2014-09-01 | 627 | 627 | 619 | 624 | 17,200 | 624 |
2014-08-29 | 630 | 630 | 627 | 628 | 11,300 | 628 |
2014-08-28 | 632 | 633 | 622 | 631 | 32,900 | 631 |
2014-08-27 | 623 | 632 | 623 | 632 | 31,700 | 632 |
2014-08-26 | 620 | 625 | 615 | 623 | 26,100 | 623 |
2014-08-25 | 620 | 622 | 617 | 620 | 11,900 | 620 |
2014-08-22 | 620 | 621 | 618 | 620 | 12,600 | 620 |
2014-08-21 | 620 | 623 | 618 | 622 | 9,800 | 622 |
2014-08-20 | 618 | 622 | 617 | 620 | 12,400 | 620 |
2014-08-19 | 620 | 622 | 619 | 621 | 18,400 | 621 |
2014-08-18 | 620 | 622 | 618 | 621 | 21,400 | 621 |
2014-08-15 | 623 | 623 | 620 | 622 | 16,200 | 622 |
2014-08-14 | 619 | 624 | 617 | 624 | 24,500 | 624 |
2014-08-13 | 615 | 619 | 615 | 619 | 21,900 | 619 |
2014-08-12 | 616 | 618 | 611 | 617 | 24,800 | 617 |
2014-08-11 | 607 | 615 | 607 | 614 | 26,100 | 614 |
2014-08-08 | 609 | 611 | 600 | 606 | 60,400 | 606 |
2014-08-07 | 607 | 612 | 605 | 609 | 26,000 | 609 |
2014-08-06 | 612 | 612 | 601 | 607 | 62,300 | 607 |
2014-08-05 | 615 | 618 | 612 | 612 | 37,800 | 612 |
2014-08-04 | 617 | 620 | 615 | 615 | 23,700 | 615 |
2014-08-01 | 620 | 620 | 613 | 618 | 64,400 | 618 |
2014-07-31 | 625 | 626 | 623 | 624 | 23,300 | 624 |
2014-07-30 | 625 | 626 | 623 | 626 | 42,400 | 626 |
2014-07-29 | 628 | 628 | 624 | 626 | 24,200 | 626 |
2014-07-28 | 626 | 630 | 626 | 628 | 20,100 | 628 |
2014-07-25 | 625 | 630 | 624 | 630 | 25,000 | 630 |
2014-07-24 | 625 | 625 | 620 | 625 | 36,900 | 625 |
2014-07-23 | 621 | 627 | 621 | 625 | 23,200 | 625 |
2014-07-22 | 621 | 624 | 620 | 623 | 39,700 | 623 |
2014-07-18 | 628 | 629 | 621 | 624 | 41,900 | 624 |
2014-07-17 | 639 | 648 | 626 | 629 | 73,800 | 629 |
2014-07-16 | 629 | 648 | 626 | 637 | 181,200 | 637 |
2014-07-15 | 620 | 630 | 616 | 623 | 72,800 | 623 |
2014-07-14 | 619 | 620 | 615 | 618 | 27,500 | 618 |
2014-07-11 | 620 | 624 | 619 | 620 | 22,800 | 620 |
2014-07-10 | 624 | 628 | 622 | 622 | 28,600 | 622 |
2014-07-09 | 630 | 630 | 621 | 623 | 15,900 | 623 |
2014-07-08 | 627 | 630 | 625 | 627 | 28,500 | 627 |
2014-07-07 | 620 | 630 | 615 | 622 | 45,800 | 622 |
2014-07-04 | 617 | 625 | 616 | 620 | 42,200 | 620 |
2014-07-03 | 613 | 623 | 612 | 620 | 62,700 | 620 |
2014-07-02 | 616 | 617 | 611 | 611 | 59,000 | 611 |
2014-07-01 | 622 | 622 | 612 | 614 | 73,700 | 614 |
2014-06-30 | 615 | 620 | 613 | 616 | 33,300 | 616 |
2014-06-27 | 625 | 625 | 613 | 615 | 69,600 | 615 |
2014-06-26 | 635 | 635 | 622 | 625 | 32,100 | 625 |
2014-06-25 | 632 | 636 | 630 | 630 | 42,900 | 630 |
2014-06-24 | 628 | 630 | 621 | 629 | 37,600 | 629 |
2014-06-23 | 628 | 631 | 622 | 623 | 43,000 | 623 |
2014-06-20 | 630 | 630 | 621 | 626 | 48,400 | 626 |
2014-06-19 | 631 | 632 | 620 | 627 | 53,100 | 627 |
2014-06-18 | 634 | 636 | 623 | 628 | 57,100 | 628 |
2014-06-17 | 629 | 635 | 627 | 630 | 73,400 | 630 |
2014-06-16 | 602 | 642 | 601 | 629 | 224,500 | 629 |
2014-06-13 | 650 | 664 | 650 | 662 | 31,900 | 662 |
2014-06-12 | 650 | 659 | 646 | 659 | 26,900 | 659 |
2014-06-11 | 649 | 655 | 641 | 652 | 34,200 | 652 |
2014-06-10 | 657 | 658 | 651 | 653 | 25,500 | 653 |
2014-06-09 | 665 | 668 | 655 | 657 | 66,800 | 657 |
2014-06-06 | 654 | 663 | 642 | 662 | 67,300 | 662 |
2014-06-05 | 673 | 673 | 650 | 655 | 60,400 | 655 |
2014-06-04 | 673 | 690 | 651 | 664 | 179,400 | 664 |
2014-06-03 | 649 | 649 | 640 | 645 | 18,900 | 645 |
2014-06-02 | 650 | 650 | 635 | 643 | 39,200 | 643 |
2014-05-30 | 640 | 648 | 636 | 637 | 18,200 | 637 |
2014-05-29 | 633 | 643 | 630 | 642 | 25,900 | 642 |
2014-05-28 | 642 | 643 | 631 | 636 | 20,800 | 636 |
2014-05-27 | 652 | 652 | 640 | 642 | 15,300 | 642 |
2014-05-26 | 630 | 650 | 630 | 644 | 28,800 | 644 |
2014-05-23 | 625 | 636 | 625 | 630 | 26,500 | 630 |
2014-05-22 | 627 | 632 | 625 | 625 | 27,200 | 625 |
2014-05-21 | 637 | 643 | 625 | 630 | 31,000 | 630 |
2014-05-20 | 644 | 649 | 639 | 640 | 39,000 | 640 |
2014-05-19 | 676 | 676 | 648 | 649 | 49,200 | 649 |
2014-05-16 | 673 | 673 | 663 | 666 | 21,000 | 666 |
2014-05-15 | 664 | 677 | 664 | 667 | 50,700 | 667 |
2014-05-14 | 675 | 682 | 673 | 678 | 10,900 | 678 |
2014-05-13 | 683 | 683 | 675 | 680 | 8,900 | 680 |
2014-05-12 | 680 | 688 | 670 | 676 | 30,900 | 676 |
2014-05-09 | 677 | 679 | 671 | 677 | 16,100 | 677 |
2014-05-08 | 676 | 689 | 674 | 682 | 25,800 | 682 |
2014-05-07 | 690 | 693 | 676 | 677 | 41,000 | 677 |
2014-05-02 | 699 | 718 | 692 | 708 | 107,700 | 708 |
2014-05-01 | 663 | 682 | 660 | 677 | 114,400 | 677 |
2014-04-30 | 680 | 683 | 667 | 673 | 67,700 | 673 |
2014-04-28 | 700 | 700 | 684 | 689 | 89,200 | 689 |
2014-04-25 | 727 | 728 | 703 | 706 | 171,900 | 706 |
2014-04-24 | 762 | 764 | 756 | 764 | 128,300 | 764 |
2014-04-23 | 762 | 767 | 758 | 761 | 83,800 | 761 |
2014-04-22 | 769 | 769 | 762 | 762 | 54,500 | 762 |
2014-04-21 | 762 | 766 | 762 | 763 | 48,700 | 763 |
2014-04-18 | 764 | 764 | 754 | 761 | 42,600 | 761 |
2014-04-17 | 759 | 765 | 753 | 759 | 42,700 | 759 |
2014-04-16 | 753 | 765 | 749 | 754 | 68,100 | 754 |
2014-04-15 | 750 | 755 | 749 | 749 | 21,500 | 749 |
2014-04-14 | 753 | 753 | 738 | 750 | 30,800 | 750 |
2014-04-11 | 738 | 756 | 733 | 754 | 59,600 | 754 |
2014-04-10 | 756 | 768 | 736 | 744 | 74,800 | 744 |
2014-04-09 | 770 | 770 | 751 | 754 | 59,500 | 754 |
2014-04-08 | 764 | 770 | 762 | 770 | 78,600 | 770 |
2014-04-07 | 769 | 769 | 765 | 765 | 47,300 | 765 |
2014-04-04 | 766 | 773 | 765 | 772 | 66,200 | 772 |
2014-04-03 | 765 | 771 | 760 | 768 | 67,400 | 768 |
2014-04-02 | 758 | 770 | 758 | 765 | 66,200 | 765 |
2014-04-01 | 761 | 772 | 758 | 764 | 78,400 | 764 |
2014-03-31 | 745 | 758 | 745 | 758 | 87,400 | 758 |
2014-03-28 | 738 | 744 | 728 | 741 | 98,200 | 741 |
2014-03-27 | 719 | 729 | 714 | 722 | 84,700 | 722 |
2014-03-26 | 708 | 713 | 705 | 708 | 60,800 | 708 |
2014-03-25 | 693 | 707 | 688 | 703 | 47,500 | 703 |
2014-03-24 | 680 | 688 | 677 | 683 | 53,800 | 683 |
2014-03-20 | 687 | 687 | 672 | 672 | 37,100 | 672 |
2014-03-19 | 690 | 690 | 681 | 684 | 21,800 | 684 |
2014-03-18 | 681 | 688 | 676 | 686 | 26,100 | 686 |
2014-03-17 | 688 | 688 | 675 | 675 | 48,600 | 675 |
2014-03-14 | 689 | 692 | 679 | 680 | 80,800 | 680 |
2014-03-13 | 700 | 708 | 692 | 695 | 35,900 | 695 |
2014-03-12 | 704 | 710 | 699 | 706 | 34,400 | 706 |
2014-03-11 | 708 | 710 | 701 | 704 | 20,700 | 704 |
2014-03-10 | 694 | 713 | 670 | 706 | 87,100 | 706 |
2014-03-07 | 693 | 698 | 691 | 697 | 24,100 | 697 |
2014-03-06 | 686 | 698 | 682 | 689 | 44,800 | 689 |
2014-03-05 | 683 | 689 | 682 | 686 | 41,800 | 686 |
2014-03-04 | 694 | 695 | 679 | 683 | 58,000 | 683 |
2014-03-03 | 707 | 707 | 688 | 694 | 58,900 | 694 |
2014-02-28 | 703 | 706 | 700 | 704 | 24,900 | 704 |
2014-02-27 | 718 | 718 | 702 | 703 | 46,100 | 703 |
2014-02-26 | 715 | 719 | 709 | 710 | 26,700 | 710 |
2014-02-25 | 718 | 718 | 708 | 713 | 29,900 | 713 |
2014-02-24 | 713 | 719 | 711 | 713 | 12,200 | 713 |
2014-02-21 | 712 | 721 | 708 | 715 | 18,800 | 715 |
2014-02-20 | 715 | 720 | 702 | 704 | 12,800 | 704 |
2014-02-19 | 724 | 725 | 699 | 714 | 27,000 | 714 |
2014-02-18 | 719 | 722 | 706 | 721 | 19,700 | 721 |
2014-02-17 | 710 | 714 | 697 | 710 | 20,700 | 710 |
2014-02-14 | 717 | 732 | 700 | 707 | 41,100 | 707 |
2014-02-13 | 732 | 732 | 713 | 715 | 14,500 | 715 |
2014-02-12 | 735 | 735 | 729 | 732 | 14,600 | 732 |
2014-02-10 | 732 | 735 | 725 | 729 | 28,100 | 729 |
2014-02-07 | 717 | 721 | 712 | 720 | 50,000 | 720 |
2014-02-06 | 685 | 720 | 685 | 702 | 42,200 | 702 |
2014-02-05 | 707 | 707 | 674 | 683 | 73,000 | 683 |
2014-02-04 | 700 | 705 | 664 | 665 | 202,200 | 665 |
2014-02-03 | 750 | 761 | 729 | 729 | 40,600 | 729 |
2014-01-31 | 755 | 767 | 740 | 752 | 40,300 | 752 |
2014-01-30 | 755 | 755 | 739 | 748 | 32,000 | 748 |
2014-01-29 | 740 | 758 | 738 | 756 | 48,600 | 756 |
2014-01-28 | 751 | 760 | 738 | 739 | 50,900 | 739 |
2014-01-27 | 759 | 759 | 747 | 747 | 43,200 | 747 |
2014-01-24 | 780 | 780 | 757 | 761 | 86,400 | 761 |
2014-01-23 | 800 | 800 | 784 | 784 | 38,600 | 784 |
2014-01-22 | 796 | 797 | 791 | 794 | 18,100 | 794 |
2014-01-21 | 804 | 804 | 790 | 792 | 35,500 | 792 |
2014-01-20 | 800 | 801 | 796 | 798 | 25,700 | 798 |
2014-01-17 | 795 | 804 | 792 | 800 | 24,100 | 800 |
2014-01-16 | 799 | 803 | 791 | 792 | 44,200 | 792 |
2014-01-15 | 793 | 802 | 780 | 798 | 54,900 | 798 |
2014-01-14 | 791 | 797 | 784 | 790 | 39,300 | 790 |
2014-01-10 | 798 | 804 | 791 | 795 | 54,600 | 795 |
2014-01-09 | 798 | 815 | 798 | 802 | 55,700 | 802 |
2014-01-08 | 793 | 803 | 790 | 801 | 103,700 | 801 |
2014-01-07 | 788 | 795 | 784 | 789 | 59,000 | 789 |
2014-01-06 | 771 | 787 | 771 | 787 | 59,600 | 787 |
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