3770 (株)ザッパラス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 463 | 470 | 460 | 464 | 25,600 | 464 |
| 2015-12-29 | 454 | 468 | 438 | 467 | 36,900 | 467 |
| 2015-12-28 | 436 | 451 | 436 | 450 | 21,500 | 450 |
| 2015-12-25 | 449 | 449 | 423 | 434 | 127,400 | 434 |
| 2015-12-24 | 450 | 460 | 440 | 448 | 137,500 | 448 |
| 2015-12-22 | 459 | 460 | 449 | 452 | 55,200 | 452 |
| 2015-12-21 | 466 | 466 | 453 | 462 | 52,600 | 462 |
| 2015-12-18 | 471 | 473 | 468 | 468 | 56,100 | 468 |
| 2015-12-17 | 474 | 476 | 468 | 470 | 30,800 | 470 |
| 2015-12-16 | 475 | 478 | 467 | 474 | 36,700 | 474 |
| 2015-12-15 | 484 | 488 | 473 | 473 | 33,200 | 473 |
| 2015-12-14 | 480 | 492 | 458 | 477 | 131,300 | 477 |
| 2015-12-11 | 483 | 500 | 483 | 498 | 50,800 | 498 |
| 2015-12-10 | 484 | 487 | 482 | 483 | 18,100 | 483 |
| 2015-12-09 | 485 | 498 | 485 | 488 | 18,300 | 488 |
| 2015-12-08 | 494 | 497 | 486 | 487 | 26,200 | 487 |
| 2015-12-07 | 498 | 504 | 493 | 495 | 24,400 | 495 |
| 2015-12-04 | 500 | 503 | 491 | 499 | 18,900 | 499 |
| 2015-12-03 | 510 | 510 | 503 | 507 | 9,500 | 507 |
| 2015-12-02 | 503 | 513 | 492 | 509 | 23,200 | 509 |
| 2015-12-01 | 518 | 524 | 506 | 510 | 17,300 | 510 |
| 2015-11-30 | 505 | 515 | 500 | 513 | 29,300 | 513 |
| 2015-11-27 | 493 | 505 | 493 | 505 | 26,600 | 505 |
| 2015-11-26 | 503 | 507 | 492 | 494 | 29,200 | 494 |
| 2015-11-25 | 486 | 501 | 486 | 495 | 38,100 | 495 |
| 2015-11-24 | 485 | 493 | 483 | 491 | 30,100 | 491 |
| 2015-11-20 | 490 | 490 | 479 | 485 | 26,500 | 485 |
| 2015-11-19 | 486 | 492 | 483 | 486 | 14,300 | 486 |
| 2015-11-18 | 482 | 485 | 481 | 485 | 12,100 | 485 |
| 2015-11-17 | 485 | 489 | 470 | 479 | 45,000 | 479 |
| 2015-11-16 | 495 | 495 | 485 | 487 | 18,600 | 487 |
| 2015-11-13 | 494 | 494 | 488 | 489 | 86,400 | 489 |
| 2015-11-12 | 486 | 492 | 484 | 486 | 29,000 | 486 |
| 2015-11-11 | 485 | 492 | 482 | 488 | 14,900 | 488 |
| 2015-11-10 | 487 | 500 | 480 | 485 | 28,300 | 485 |
| 2015-11-09 | 491 | 494 | 484 | 487 | 22,500 | 487 |
| 2015-11-06 | 486 | 493 | 475 | 486 | 15,600 | 486 |
| 2015-11-05 | 482 | 491 | 481 | 485 | 18,700 | 485 |
| 2015-11-04 | 484 | 494 | 483 | 485 | 24,200 | 485 |
| 2015-11-02 | 484 | 493 | 482 | 484 | 23,800 | 484 |
| 2015-10-30 | 493 | 498 | 487 | 489 | 29,300 | 489 |
| 2015-10-29 | 500 | 502 | 489 | 493 | 27,500 | 493 |
| 2015-10-28 | 494 | 500 | 494 | 500 | 4,600 | 500 |
| 2015-10-27 | 507 | 510 | 495 | 497 | 10,900 | 497 |
| 2015-10-26 | 509 | 515 | 507 | 509 | 10,500 | 509 |
| 2015-10-23 | 511 | 516 | 507 | 510 | 11,000 | 510 |
| 2015-10-22 | 501 | 513 | 501 | 511 | 17,300 | 511 |
| 2015-10-21 | 505 | 510 | 505 | 508 | 13,600 | 508 |
| 2015-10-20 | 517 | 525 | 497 | 508 | 16,100 | 508 |
| 2015-10-19 | 525 | 534 | 516 | 521 | 15,300 | 521 |
| 2015-10-16 | 512 | 533 | 506 | 524 | 38,900 | 524 |
| 2015-10-15 | 501 | 513 | 499 | 506 | 11,100 | 506 |
| 2015-10-14 | 500 | 515 | 492 | 502 | 18,000 | 502 |
| 2015-10-13 | 503 | 512 | 500 | 509 | 17,000 | 509 |
| 2015-10-09 | 500 | 510 | 497 | 505 | 24,000 | 505 |
| 2015-10-08 | 487 | 505 | 483 | 503 | 30,800 | 503 |
| 2015-10-07 | 489 | 493 | 483 | 491 | 33,300 | 491 |
| 2015-10-06 | 488 | 496 | 488 | 490 | 25,400 | 490 |
| 2015-10-05 | 482 | 493 | 481 | 486 | 17,800 | 486 |
| 2015-10-02 | 486 | 493 | 479 | 480 | 26,900 | 480 |
| 2015-10-01 | 485 | 493 | 484 | 487 | 25,200 | 487 |
| 2015-09-30 | 488 | 488 | 478 | 480 | 12,100 | 480 |
| 2015-09-29 | 484 | 488 | 476 | 480 | 26,000 | 480 |
| 2015-09-28 | 492 | 497 | 488 | 490 | 18,000 | 490 |
| 2015-09-25 | 483 | 492 | 480 | 488 | 14,800 | 488 |
| 2015-09-24 | 494 | 496 | 484 | 485 | 24,600 | 485 |
| 2015-09-18 | 490 | 512 | 487 | 494 | 70,300 | 494 |
| 2015-09-17 | 500 | 502 | 496 | 498 | 12,200 | 498 |
| 2015-09-16 | 496 | 497 | 492 | 492 | 12,800 | 492 |
| 2015-09-15 | 507 | 508 | 490 | 496 | 41,000 | 496 |
| 2015-09-14 | 504 | 535 | 490 | 506 | 201,300 | 506 |
| 2015-09-11 | 487 | 488 | 466 | 472 | 44,300 | 472 |
| 2015-09-10 | 473 | 475 | 460 | 463 | 25,700 | 463 |
| 2015-09-09 | 456 | 477 | 456 | 474 | 49,400 | 474 |
| 2015-09-08 | 455 | 466 | 446 | 448 | 27,700 | 448 |
| 2015-09-07 | 457 | 462 | 448 | 457 | 31,800 | 457 |
| 2015-09-04 | 473 | 473 | 457 | 461 | 28,800 | 461 |
| 2015-09-03 | 480 | 483 | 467 | 472 | 37,100 | 472 |
| 2015-09-02 | 461 | 490 | 460 | 475 | 57,300 | 475 |
| 2015-09-01 | 505 | 506 | 469 | 475 | 52,900 | 475 |
| 2015-08-31 | 493 | 518 | 491 | 505 | 42,200 | 505 |
| 2015-08-28 | 483 | 507 | 477 | 497 | 46,500 | 497 |
| 2015-08-27 | 463 | 481 | 463 | 469 | 47,000 | 469 |
| 2015-08-26 | 460 | 475 | 450 | 459 | 89,500 | 459 |
| 2015-08-25 | 478 | 482 | 450 | 457 | 115,900 | 457 |
| 2015-08-24 | 521 | 523 | 475 | 480 | 142,900 | 480 |
| 2015-08-21 | 542 | 549 | 520 | 525 | 71,500 | 525 |
| 2015-08-20 | 548 | 553 | 547 | 547 | 22,400 | 547 |
| 2015-08-19 | 559 | 567 | 552 | 552 | 15,200 | 552 |
| 2015-08-18 | 551 | 573 | 551 | 565 | 33,800 | 565 |
| 2015-08-17 | 548 | 561 | 548 | 553 | 17,300 | 553 |
| 2015-08-14 | 559 | 561 | 540 | 552 | 65,700 | 552 |
| 2015-08-13 | 559 | 574 | 559 | 559 | 20,500 | 559 |
| 2015-08-12 | 567 | 573 | 559 | 561 | 18,900 | 561 |
| 2015-08-11 | 571 | 575 | 566 | 567 | 16,700 | 567 |
| 2015-08-10 | 560 | 572 | 556 | 561 | 54,700 | 561 |
| 2015-08-07 | 561 | 569 | 555 | 562 | 71,400 | 562 |
| 2015-08-06 | 575 | 581 | 571 | 571 | 33,300 | 571 |
| 2015-08-05 | 586 | 586 | 575 | 580 | 29,800 | 580 |
| 2015-08-04 | 599 | 600 | 582 | 590 | 44,900 | 590 |
| 2015-08-03 | 586 | 602 | 586 | 597 | 39,000 | 597 |
| 2015-07-31 | 589 | 596 | 585 | 595 | 54,900 | 595 |
| 2015-07-30 | 580 | 586 | 580 | 586 | 30,900 | 586 |
| 2015-07-29 | 580 | 588 | 576 | 580 | 39,200 | 580 |
| 2015-07-28 | 566 | 588 | 565 | 580 | 71,700 | 580 |
| 2015-07-27 | 568 | 575 | 563 | 564 | 41,000 | 564 |
| 2015-07-24 | 574 | 578 | 567 | 567 | 40,500 | 567 |
| 2015-07-23 | 572 | 575 | 565 | 571 | 30,700 | 571 |
| 2015-07-22 | 574 | 581 | 560 | 567 | 51,700 | 567 |
| 2015-07-21 | 570 | 579 | 567 | 574 | 32,600 | 574 |
| 2015-07-17 | 562 | 570 | 559 | 568 | 23,400 | 568 |
| 2015-07-16 | 564 | 566 | 556 | 558 | 32,000 | 558 |
| 2015-07-15 | 568 | 568 | 562 | 564 | 21,400 | 564 |
| 2015-07-14 | 560 | 571 | 560 | 565 | 30,000 | 565 |
| 2015-07-13 | 552 | 565 | 548 | 558 | 26,400 | 558 |
| 2015-07-10 | 554 | 560 | 540 | 543 | 68,000 | 543 |
| 2015-07-09 | 565 | 566 | 543 | 555 | 91,800 | 555 |
| 2015-07-08 | 576 | 578 | 570 | 570 | 62,600 | 570 |
| 2015-07-07 | 580 | 582 | 577 | 579 | 51,400 | 579 |
| 2015-07-06 | 580 | 580 | 575 | 577 | 50,200 | 577 |
| 2015-07-03 | 585 | 586 | 578 | 585 | 40,700 | 585 |
| 2015-07-02 | 579 | 589 | 576 | 582 | 44,500 | 582 |
| 2015-07-01 | 584 | 589 | 572 | 577 | 66,000 | 577 |
| 2015-06-30 | 583 | 588 | 580 | 586 | 57,400 | 586 |
| 2015-06-29 | 589 | 591 | 585 | 585 | 52,800 | 585 |
| 2015-06-26 | 597 | 597 | 590 | 591 | 45,000 | 591 |
| 2015-06-25 | 604 | 606 | 597 | 597 | 25,200 | 597 |
| 2015-06-24 | 612 | 614 | 600 | 605 | 31,500 | 605 |
| 2015-06-23 | 608 | 611 | 596 | 608 | 37,100 | 608 |
| 2015-06-22 | 599 | 603 | 596 | 599 | 21,000 | 599 |
| 2015-06-19 | 605 | 605 | 593 | 596 | 44,800 | 596 |
| 2015-06-18 | 603 | 608 | 596 | 600 | 30,900 | 600 |
| 2015-06-17 | 603 | 610 | 600 | 605 | 36,400 | 605 |
| 2015-06-16 | 595 | 603 | 595 | 600 | 52,400 | 600 |
| 2015-06-15 | 591 | 611 | 591 | 593 | 204,500 | 593 |
| 2015-06-12 | 626 | 646 | 623 | 645 | 135,400 | 645 |
| 2015-06-11 | 601 | 622 | 601 | 617 | 82,400 | 617 |
| 2015-06-10 | 609 | 611 | 601 | 605 | 19,600 | 605 |
| 2015-06-09 | 610 | 610 | 601 | 602 | 33,100 | 602 |
| 2015-06-08 | 596 | 610 | 596 | 606 | 56,900 | 606 |
| 2015-06-05 | 595 | 600 | 589 | 596 | 44,600 | 596 |
| 2015-06-04 | 590 | 597 | 590 | 593 | 18,700 | 593 |
| 2015-06-03 | 589 | 592 | 588 | 589 | 15,400 | 589 |
| 2015-06-02 | 599 | 599 | 589 | 591 | 24,100 | 591 |
| 2015-06-01 | 592 | 601 | 590 | 591 | 39,000 | 591 |
| 2015-05-29 | 593 | 595 | 589 | 591 | 27,600 | 591 |
| 2015-05-28 | 598 | 598 | 594 | 595 | 24,400 | 595 |
| 2015-05-27 | 589 | 600 | 588 | 598 | 42,900 | 598 |
| 2015-05-26 | 587 | 594 | 586 | 591 | 35,300 | 591 |
| 2015-05-25 | 593 | 594 | 585 | 592 | 36,200 | 592 |
| 2015-05-22 | 592 | 596 | 583 | 588 | 37,800 | 588 |
| 2015-05-21 | 591 | 597 | 588 | 589 | 38,400 | 589 |
| 2015-05-20 | 602 | 603 | 587 | 591 | 78,500 | 591 |
| 2015-05-19 | 615 | 615 | 601 | 604 | 57,700 | 604 |
| 2015-05-18 | 609 | 616 | 608 | 614 | 46,800 | 614 |
| 2015-05-15 | 613 | 613 | 608 | 609 | 17,100 | 609 |
| 2015-05-14 | 614 | 615 | 609 | 609 | 26,400 | 609 |
| 2015-05-13 | 615 | 617 | 611 | 611 | 16,800 | 611 |
| 2015-05-12 | 610 | 615 | 610 | 613 | 12,700 | 613 |
| 2015-05-11 | 617 | 617 | 608 | 610 | 28,100 | 610 |
| 2015-05-08 | 609 | 617 | 607 | 615 | 16,100 | 615 |
| 2015-05-07 | 606 | 615 | 606 | 609 | 27,600 | 609 |
| 2015-05-01 | 619 | 619 | 608 | 609 | 48,000 | 609 |
| 2015-04-30 | 627 | 628 | 617 | 620 | 55,300 | 620 |
| 2015-04-28 | 615 | 632 | 615 | 628 | 59,100 | 628 |
| 2015-04-27 | 633 | 634 | 609 | 618 | 140,600 | 618 |
| 2015-04-24 | 643 | 664 | 641 | 645 | 133,600 | 645 |
| 2015-04-23 | 652 | 653 | 646 | 646 | 32,600 | 646 |
| 2015-04-22 | 653 | 654 | 644 | 649 | 53,700 | 649 |
| 2015-04-21 | 651 | 653 | 646 | 651 | 47,600 | 651 |
| 2015-04-20 | 650 | 652 | 640 | 647 | 79,300 | 647 |
| 2015-04-17 | 648 | 655 | 646 | 649 | 49,400 | 649 |
| 2015-04-16 | 650 | 655 | 646 | 648 | 77,500 | 648 |
| 2015-04-15 | 645 | 651 | 645 | 649 | 60,700 | 649 |
| 2015-04-14 | 649 | 650 | 647 | 648 | 43,500 | 648 |
| 2015-04-13 | 651 | 651 | 646 | 650 | 28,100 | 650 |
| 2015-04-10 | 648 | 652 | 644 | 651 | 58,400 | 651 |
| 2015-04-09 | 647 | 653 | 646 | 648 | 30,200 | 648 |
| 2015-04-08 | 645 | 655 | 643 | 650 | 75,900 | 650 |
| 2015-04-07 | 648 | 652 | 644 | 647 | 55,300 | 647 |
| 2015-04-06 | 648 | 651 | 643 | 648 | 55,500 | 648 |
| 2015-04-03 | 649 | 652 | 644 | 650 | 42,100 | 650 |
| 2015-04-02 | 638 | 655 | 636 | 641 | 109,800 | 641 |
| 2015-04-01 | 638 | 643 | 636 | 639 | 41,900 | 639 |
| 2015-03-31 | 638 | 645 | 635 | 639 | 61,100 | 639 |
| 2015-03-30 | 636 | 642 | 634 | 639 | 39,200 | 639 |
| 2015-03-27 | 640 | 646 | 634 | 636 | 53,600 | 636 |
| 2015-03-26 | 640 | 642 | 631 | 632 | 50,100 | 632 |
| 2015-03-25 | 642 | 644 | 637 | 642 | 49,800 | 642 |
| 2015-03-24 | 647 | 652 | 640 | 644 | 48,700 | 644 |
| 2015-03-23 | 666 | 666 | 638 | 653 | 56,100 | 653 |
| 2015-03-20 | 662 | 671 | 638 | 657 | 99,300 | 657 |
| 2015-03-19 | 671 | 671 | 652 | 660 | 32,000 | 660 |
| 2015-03-18 | 656 | 674 | 655 | 671 | 101,900 | 671 |
| 2015-03-17 | 664 | 665 | 645 | 656 | 67,000 | 656 |
| 2015-03-16 | 654 | 664 | 635 | 657 | 179,200 | 657 |
| 2015-03-13 | 633 | 633 | 620 | 624 | 45,200 | 624 |
| 2015-03-12 | 627 | 630 | 620 | 622 | 27,300 | 622 |
| 2015-03-11 | 625 | 632 | 625 | 627 | 14,800 | 627 |
| 2015-03-10 | 639 | 643 | 628 | 632 | 39,100 | 632 |
| 2015-03-09 | 622 | 637 | 622 | 634 | 35,800 | 634 |
| 2015-03-06 | 634 | 634 | 618 | 622 | 61,800 | 622 |
| 2015-03-05 | 643 | 648 | 632 | 634 | 37,300 | 634 |
| 2015-03-04 | 633 | 651 | 625 | 638 | 45,700 | 638 |
| 2015-03-03 | 647 | 654 | 628 | 638 | 58,900 | 638 |
| 2015-03-02 | 652 | 658 | 623 | 647 | 99,900 | 647 |
| 2015-02-27 | 676 | 679 | 612 | 656 | 115,400 | 656 |
| 2015-02-26 | 686 | 687 | 679 | 681 | 40,900 | 681 |
| 2015-02-25 | 687 | 690 | 683 | 686 | 53,900 | 686 |
| 2015-02-24 | 678 | 682 | 672 | 677 | 46,400 | 677 |
| 2015-02-23 | 676 | 676 | 668 | 672 | 35,900 | 672 |
| 2015-02-20 | 671 | 671 | 664 | 670 | 31,500 | 670 |
| 2015-02-19 | 657 | 669 | 656 | 664 | 37,900 | 664 |
| 2015-02-18 | 665 | 668 | 656 | 660 | 29,600 | 660 |
| 2015-02-17 | 671 | 676 | 660 | 663 | 50,900 | 663 |
| 2015-02-16 | 659 | 684 | 648 | 676 | 110,800 | 676 |
| 2015-02-13 | 645 | 674 | 629 | 641 | 131,600 | 641 |
| 2015-02-12 | 636 | 651 | 633 | 646 | 61,200 | 646 |
| 2015-02-10 | 638 | 640 | 603 | 632 | 109,000 | 632 |
| 2015-02-09 | 652 | 662 | 640 | 646 | 42,200 | 646 |
| 2015-02-06 | 660 | 674 | 648 | 650 | 80,700 | 650 |
| 2015-02-05 | 638 | 673 | 638 | 659 | 135,100 | 659 |
| 2015-02-04 | 654 | 655 | 631 | 634 | 49,800 | 634 |
| 2015-02-03 | 660 | 677 | 648 | 654 | 104,400 | 654 |
| 2015-02-02 | 662 | 665 | 650 | 655 | 39,500 | 655 |
| 2015-01-30 | 650 | 663 | 640 | 660 | 75,800 | 660 |
| 2015-01-29 | 655 | 666 | 651 | 657 | 79,500 | 657 |
| 2015-01-28 | 630 | 655 | 630 | 650 | 98,700 | 650 |
| 2015-01-27 | 634 | 635 | 627 | 633 | 33,600 | 633 |
| 2015-01-26 | 620 | 635 | 617 | 631 | 59,700 | 631 |
| 2015-01-23 | 620 | 626 | 613 | 622 | 58,800 | 622 |
| 2015-01-22 | 621 | 621 | 600 | 621 | 69,400 | 621 |
| 2015-01-21 | 604 | 618 | 599 | 618 | 52,200 | 618 |
| 2015-01-20 | 603 | 605 | 597 | 605 | 27,000 | 605 |
| 2015-01-19 | 583 | 604 | 583 | 604 | 42,600 | 604 |
| 2015-01-16 | 590 | 590 | 581 | 582 | 34,800 | 582 |
| 2015-01-15 | 585 | 595 | 585 | 594 | 23,800 | 594 |
| 2015-01-14 | 586 | 587 | 581 | 585 | 23,100 | 585 |
| 2015-01-13 | 581 | 586 | 580 | 580 | 30,000 | 580 |
| 2015-01-09 | 585 | 588 | 582 | 587 | 30,700 | 587 |
| 2015-01-08 | 592 | 595 | 584 | 589 | 30,600 | 589 |
| 2015-01-07 | 581 | 602 | 581 | 592 | 25,500 | 592 |
| 2015-01-06 | 598 | 599 | 585 | 587 | 29,500 | 587 |
| 2015-01-05 | 594 | 602 | 592 | 597 | 22,200 | 597 |
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
