3770 (株)ザッパラス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 416 | 421 | 410 | 418 | 25,900 | 418 |
2016-12-29 | 417 | 423 | 415 | 421 | 42,600 | 421 |
2016-12-28 | 410 | 418 | 410 | 418 | 13,400 | 418 |
2016-12-27 | 418 | 419 | 411 | 413 | 97,400 | 413 |
2016-12-26 | 421 | 424 | 418 | 419 | 39,200 | 419 |
2016-12-22 | 423 | 427 | 420 | 426 | 64,200 | 426 |
2016-12-21 | 423 | 427 | 423 | 426 | 24,700 | 426 |
2016-12-20 | 423 | 426 | 423 | 426 | 18,000 | 426 |
2016-12-19 | 426 | 428 | 424 | 426 | 17,400 | 426 |
2016-12-16 | 431 | 431 | 424 | 428 | 22,300 | 428 |
2016-12-15 | 429 | 435 | 429 | 432 | 11,600 | 432 |
2016-12-14 | 434 | 434 | 429 | 432 | 11,200 | 432 |
2016-12-13 | 431 | 439 | 427 | 434 | 28,600 | 434 |
2016-12-12 | 430 | 435 | 426 | 429 | 25,600 | 429 |
2016-12-09 | 429 | 434 | 429 | 433 | 19,500 | 433 |
2016-12-08 | 430 | 435 | 430 | 434 | 23,000 | 434 |
2016-12-07 | 428 | 433 | 426 | 427 | 39,600 | 427 |
2016-12-06 | 434 | 435 | 426 | 426 | 29,000 | 426 |
2016-12-05 | 433 | 434 | 421 | 427 | 28,800 | 427 |
2016-12-02 | 435 | 440 | 431 | 435 | 19,100 | 435 |
2016-12-01 | 439 | 450 | 431 | 437 | 63,800 | 437 |
2016-11-30 | 428 | 438 | 428 | 437 | 233,200 | 437 |
2016-11-29 | 428 | 428 | 418 | 428 | 21,800 | 428 |
2016-11-28 | 422 | 435 | 422 | 428 | 35,800 | 428 |
2016-11-25 | 421 | 425 | 412 | 422 | 24,500 | 422 |
2016-11-24 | 414 | 429 | 410 | 427 | 37,700 | 427 |
2016-11-22 | 408 | 419 | 408 | 415 | 17,400 | 415 |
2016-11-21 | 420 | 420 | 400 | 413 | 33,200 | 413 |
2016-11-18 | 419 | 426 | 417 | 420 | 38,100 | 420 |
2016-11-17 | 412 | 420 | 410 | 420 | 18,000 | 420 |
2016-11-16 | 414 | 420 | 414 | 418 | 30,300 | 418 |
2016-11-15 | 409 | 418 | 396 | 415 | 73,000 | 415 |
2016-11-14 | 390 | 415 | 390 | 405 | 40,000 | 405 |
2016-11-11 | 400 | 400 | 386 | 397 | 17,100 | 397 |
2016-11-10 | 402 | 402 | 391 | 399 | 38,400 | 399 |
2016-11-09 | 401 | 401 | 379 | 386 | 26,200 | 386 |
2016-11-08 | 395 | 404 | 391 | 399 | 24,800 | 399 |
2016-11-07 | 383 | 392 | 380 | 390 | 13,600 | 390 |
2016-11-04 | 386 | 398 | 375 | 378 | 27,400 | 378 |
2016-11-02 | 387 | 404 | 387 | 390 | 25,100 | 390 |
2016-11-01 | 373 | 411 | 373 | 394 | 67,600 | 394 |
2016-10-31 | 370 | 376 | 369 | 373 | 23,800 | 373 |
2016-10-28 | 370 | 373 | 370 | 372 | 23,200 | 372 |
2016-10-27 | 367 | 370 | 364 | 367 | 23,600 | 367 |
2016-10-26 | 374 | 375 | 368 | 371 | 24,000 | 371 |
2016-10-25 | 377 | 380 | 374 | 376 | 18,700 | 376 |
2016-10-24 | 370 | 385 | 368 | 378 | 24,600 | 378 |
2016-10-21 | 365 | 376 | 365 | 372 | 27,600 | 372 |
2016-10-20 | 362 | 367 | 359 | 365 | 16,900 | 365 |
2016-10-19 | 360 | 364 | 360 | 364 | 13,900 | 364 |
2016-10-17 | 362 | 362 | 360 | 360 | 17,100 | 360 |
2016-10-13 | 362 | 364 | 358 | 360 | 12,100 | 360 |
2016-10-12 | 361 | 362 | 357 | 357 | 12,300 | 357 |
2016-10-11 | 358 | 364 | 358 | 361 | 22,000 | 361 |
2016-10-07 | 367 | 368 | 356 | 358 | 45,900 | 358 |
2016-10-06 | 371 | 371 | 367 | 368 | 9,100 | 368 |
2016-10-05 | 366 | 373 | 364 | 370 | 17,200 | 370 |
2016-10-04 | 363 | 366 | 363 | 365 | 6,100 | 365 |
2016-10-03 | 367 | 367 | 358 | 364 | 9,000 | 364 |
2016-09-30 | 362 | 366 | 362 | 366 | 7,600 | 366 |
2016-09-29 | 364 | 370 | 361 | 366 | 18,400 | 366 |
2016-09-28 | 362 | 364 | 360 | 362 | 4,800 | 362 |
2016-09-27 | 359 | 364 | 357 | 364 | 15,000 | 364 |
2016-09-26 | 360 | 360 | 355 | 359 | 8,900 | 359 |
2016-09-23 | 359 | 361 | 357 | 360 | 14,600 | 360 |
2016-09-21 | 354 | 362 | 353 | 361 | 9,800 | 361 |
2016-09-20 | 354 | 361 | 353 | 353 | 19,200 | 353 |
2016-09-16 | 355 | 358 | 354 | 356 | 6,900 | 356 |
2016-09-15 | 356 | 358 | 353 | 356 | 14,500 | 356 |
2016-09-14 | 357 | 358 | 356 | 356 | 4,400 | 356 |
2016-09-13 | 362 | 363 | 353 | 357 | 21,900 | 357 |
2016-09-12 | 362 | 364 | 360 | 361 | 5,100 | 361 |
2016-09-09 | 365 | 365 | 360 | 362 | 19,300 | 362 |
2016-09-08 | 365 | 370 | 362 | 365 | 11,300 | 365 |
2016-09-07 | 360 | 367 | 360 | 365 | 10,100 | 365 |
2016-09-06 | 359 | 369 | 359 | 364 | 14,100 | 364 |
2016-09-05 | 357 | 360 | 357 | 358 | 5,100 | 358 |
2016-09-02 | 355 | 359 | 355 | 357 | 10,000 | 357 |
2016-09-01 | 362 | 362 | 357 | 359 | 2,100 | 359 |
2016-08-31 | 359 | 360 | 356 | 359 | 9,400 | 359 |
2016-08-30 | 359 | 359 | 356 | 357 | 2,700 | 357 |
2016-08-29 | 358 | 359 | 354 | 359 | 4,100 | 359 |
2016-08-26 | 356 | 357 | 354 | 356 | 10,500 | 356 |
2016-08-25 | 356 | 360 | 356 | 358 | 8,100 | 358 |
2016-08-24 | 355 | 359 | 355 | 357 | 4,500 | 357 |
2016-08-23 | 355 | 359 | 355 | 357 | 8,300 | 357 |
2016-08-22 | 358 | 360 | 355 | 357 | 9,900 | 357 |
2016-08-19 | 364 | 364 | 359 | 359 | 8,700 | 359 |
2016-08-18 | 359 | 363 | 359 | 360 | 6,800 | 360 |
2016-08-17 | 359 | 362 | 358 | 360 | 10,600 | 360 |
2016-08-16 | 365 | 365 | 359 | 360 | 18,000 | 360 |
2016-08-15 | 363 | 364 | 361 | 361 | 10,600 | 361 |
2016-08-12 | 362 | 364 | 361 | 363 | 13,700 | 363 |
2016-08-10 | 361 | 363 | 361 | 363 | 5,900 | 363 |
2016-08-09 | 362 | 365 | 362 | 364 | 3,600 | 364 |
2016-08-08 | 362 | 367 | 361 | 363 | 8,800 | 363 |
2016-08-05 | 362 | 366 | 361 | 361 | 57,300 | 361 |
2016-08-04 | 367 | 367 | 361 | 363 | 3,600 | 363 |
2016-08-03 | 364 | 367 | 361 | 362 | 8,300 | 362 |
2016-08-02 | 364 | 368 | 363 | 364 | 1,500 | 364 |
2016-08-01 | 368 | 369 | 363 | 366 | 4,800 | 366 |
2016-07-29 | 367 | 369 | 363 | 368 | 3,100 | 368 |
2016-07-28 | 367 | 369 | 362 | 367 | 10,800 | 367 |
2016-07-27 | 369 | 372 | 363 | 369 | 14,200 | 369 |
2016-07-26 | 365 | 369 | 365 | 366 | 9,800 | 366 |
2016-07-25 | 373 | 373 | 367 | 369 | 6,200 | 369 |
2016-07-22 | 365 | 372 | 365 | 369 | 4,900 | 369 |
2016-07-21 | 373 | 373 | 367 | 369 | 8,600 | 369 |
2016-07-20 | 366 | 373 | 365 | 371 | 8,200 | 371 |
2016-07-19 | 373 | 373 | 363 | 369 | 12,600 | 369 |
2016-07-15 | 378 | 379 | 370 | 373 | 16,900 | 373 |
2016-07-14 | 385 | 387 | 380 | 382 | 6,500 | 382 |
2016-07-13 | 385 | 386 | 375 | 376 | 9,900 | 376 |
2016-07-12 | 372 | 387 | 371 | 377 | 20,900 | 377 |
2016-07-11 | 369 | 372 | 365 | 371 | 37,500 | 371 |
2016-07-08 | 363 | 366 | 359 | 359 | 8,800 | 359 |
2016-07-07 | 363 | 365 | 360 | 363 | 5,900 | 363 |
2016-07-06 | 369 | 369 | 360 | 365 | 20,600 | 365 |
2016-07-05 | 366 | 374 | 365 | 369 | 25,300 | 369 |
2016-07-04 | 365 | 380 | 365 | 367 | 20,200 | 367 |
2016-07-01 | 370 | 370 | 362 | 366 | 9,500 | 366 |
2016-06-30 | 374 | 383 | 362 | 366 | 32,300 | 366 |
2016-06-29 | 361 | 368 | 359 | 366 | 18,400 | 366 |
2016-06-28 | 359 | 368 | 357 | 365 | 16,600 | 365 |
2016-06-27 | 360 | 365 | 359 | 359 | 19,300 | 359 |
2016-06-24 | 390 | 390 | 354 | 357 | 45,000 | 357 |
2016-06-23 | 385 | 390 | 371 | 383 | 22,400 | 383 |
2016-06-22 | 375 | 383 | 375 | 381 | 15,500 | 381 |
2016-06-21 | 373 | 378 | 373 | 376 | 6,500 | 376 |
2016-06-20 | 381 | 381 | 371 | 372 | 5,600 | 372 |
2016-06-17 | 376 | 376 | 370 | 373 | 7,200 | 373 |
2016-06-16 | 378 | 394 | 372 | 374 | 28,100 | 374 |
2016-06-15 | 380 | 388 | 376 | 381 | 18,600 | 381 |
2016-06-14 | 391 | 399 | 380 | 380 | 54,800 | 380 |
2016-06-13 | 417 | 417 | 397 | 397 | 22,100 | 397 |
2016-06-10 | 410 | 416 | 408 | 409 | 26,500 | 409 |
2016-06-09 | 410 | 415 | 406 | 410 | 16,500 | 410 |
2016-06-08 | 421 | 421 | 413 | 418 | 9,100 | 418 |
2016-06-07 | 420 | 421 | 413 | 420 | 106,900 | 420 |
2016-06-06 | 412 | 421 | 406 | 417 | 11,900 | 417 |
2016-06-03 | 403 | 416 | 403 | 413 | 13,500 | 413 |
2016-06-02 | 416 | 418 | 406 | 408 | 36,300 | 408 |
2016-06-01 | 433 | 444 | 412 | 415 | 125,500 | 415 |
2016-05-31 | 426 | 426 | 405 | 409 | 56,500 | 409 |
2016-05-30 | 419 | 423 | 402 | 422 | 55,400 | 422 |
2016-05-27 | 396 | 417 | 396 | 415 | 53,900 | 415 |
2016-05-26 | 387 | 403 | 385 | 396 | 23,800 | 396 |
2016-05-25 | 382 | 387 | 380 | 385 | 14,300 | 385 |
2016-05-24 | 380 | 383 | 380 | 382 | 8,700 | 382 |
2016-05-23 | 384 | 384 | 377 | 379 | 19,200 | 379 |
2016-05-20 | 379 | 384 | 378 | 383 | 26,200 | 383 |
2016-05-19 | 383 | 385 | 381 | 381 | 8,400 | 381 |
2016-05-18 | 387 | 388 | 383 | 385 | 13,300 | 385 |
2016-05-17 | 386 | 389 | 384 | 389 | 11,600 | 389 |
2016-05-16 | 394 | 396 | 386 | 386 | 20,600 | 386 |
2016-05-13 | 396 | 398 | 391 | 391 | 15,000 | 391 |
2016-05-12 | 400 | 401 | 393 | 398 | 10,000 | 398 |
2016-05-11 | 407 | 407 | 401 | 402 | 12,100 | 402 |
2016-05-10 | 394 | 406 | 394 | 405 | 15,100 | 405 |
2016-05-09 | 400 | 405 | 394 | 396 | 15,000 | 396 |
2016-05-06 | 393 | 400 | 390 | 398 | 17,100 | 398 |
2016-05-02 | 390 | 396 | 386 | 393 | 21,800 | 393 |
2016-04-28 | 390 | 400 | 390 | 398 | 31,400 | 398 |
2016-04-27 | 400 | 402 | 397 | 398 | 20,100 | 398 |
2016-04-26 | 403 | 407 | 394 | 399 | 45,200 | 399 |
2016-04-25 | 406 | 407 | 401 | 401 | 18,600 | 401 |
2016-04-22 | 397 | 410 | 397 | 405 | 67,700 | 405 |
2016-04-21 | 390 | 408 | 387 | 405 | 78,200 | 405 |
2016-04-20 | 376 | 391 | 374 | 386 | 31,500 | 386 |
2016-04-19 | 376 | 379 | 373 | 379 | 19,500 | 379 |
2016-04-18 | 373 | 377 | 369 | 373 | 28,500 | 373 |
2016-04-15 | 376 | 385 | 375 | 380 | 22,200 | 380 |
2016-04-14 | 376 | 377 | 372 | 375 | 17,500 | 375 |
2016-04-13 | 370 | 374 | 370 | 374 | 14,800 | 374 |
2016-04-12 | 370 | 373 | 367 | 368 | 38,900 | 368 |
2016-04-11 | 368 | 369 | 359 | 369 | 15,900 | 369 |
2016-04-08 | 366 | 369 | 360 | 364 | 24,600 | 364 |
2016-04-07 | 370 | 371 | 360 | 367 | 27,900 | 367 |
2016-04-06 | 370 | 372 | 367 | 368 | 14,200 | 368 |
2016-04-05 | 382 | 382 | 372 | 372 | 28,800 | 372 |
2016-04-04 | 387 | 389 | 380 | 385 | 21,900 | 385 |
2016-04-01 | 395 | 395 | 385 | 386 | 54,000 | 386 |
2016-03-31 | 397 | 405 | 397 | 397 | 26,300 | 397 |
2016-03-30 | 396 | 401 | 396 | 396 | 14,400 | 396 |
2016-03-29 | 394 | 400 | 391 | 396 | 23,500 | 396 |
2016-03-28 | 394 | 395 | 391 | 394 | 15,300 | 394 |
2016-03-25 | 395 | 398 | 393 | 394 | 20,300 | 394 |
2016-03-24 | 398 | 404 | 396 | 398 | 13,400 | 398 |
2016-03-23 | 401 | 402 | 395 | 399 | 15,300 | 399 |
2016-03-22 | 397 | 400 | 393 | 398 | 15,400 | 398 |
2016-03-18 | 395 | 396 | 391 | 392 | 16,600 | 392 |
2016-03-17 | 400 | 400 | 393 | 395 | 20,000 | 395 |
2016-03-16 | 401 | 406 | 401 | 401 | 13,100 | 401 |
2016-03-15 | 398 | 405 | 397 | 405 | 32,300 | 405 |
2016-03-14 | 395 | 398 | 392 | 394 | 40,200 | 394 |
2016-03-11 | 402 | 402 | 391 | 394 | 36,900 | 394 |
2016-03-10 | 384 | 397 | 384 | 394 | 89,000 | 394 |
2016-03-09 | 416 | 416 | 397 | 412 | 44,000 | 412 |
2016-03-08 | 431 | 432 | 412 | 417 | 73,000 | 417 |
2016-03-07 | 400 | 450 | 400 | 432 | 282,800 | 432 |
2016-03-04 | 382 | 388 | 381 | 387 | 29,600 | 387 |
2016-03-03 | 387 | 390 | 387 | 390 | 13,600 | 390 |
2016-03-02 | 392 | 394 | 386 | 387 | 17,500 | 387 |
2016-03-01 | 386 | 390 | 384 | 384 | 13,200 | 384 |
2016-02-29 | 388 | 389 | 383 | 386 | 26,500 | 386 |
2016-02-26 | 390 | 390 | 385 | 389 | 8,600 | 389 |
2016-02-25 | 383 | 389 | 383 | 387 | 13,600 | 387 |
2016-02-24 | 386 | 389 | 383 | 383 | 8,300 | 383 |
2016-02-23 | 396 | 396 | 386 | 386 | 10,000 | 386 |
2016-02-22 | 390 | 395 | 390 | 392 | 15,500 | 392 |
2016-02-19 | 385 | 390 | 380 | 389 | 14,100 | 389 |
2016-02-18 | 380 | 390 | 379 | 389 | 15,200 | 389 |
2016-02-17 | 380 | 383 | 375 | 377 | 17,700 | 377 |
2016-02-16 | 382 | 386 | 381 | 381 | 16,100 | 381 |
2016-02-15 | 394 | 394 | 381 | 382 | 24,200 | 382 |
2016-02-12 | 382 | 390 | 351 | 390 | 54,100 | 390 |
2016-02-10 | 410 | 410 | 390 | 398 | 35,200 | 398 |
2016-02-09 | 410 | 417 | 400 | 401 | 24,700 | 401 |
2016-02-08 | 402 | 427 | 402 | 425 | 36,200 | 425 |
2016-02-05 | 407 | 410 | 403 | 405 | 18,100 | 405 |
2016-02-04 | 412 | 414 | 407 | 409 | 6,900 | 409 |
2016-02-03 | 423 | 423 | 410 | 413 | 13,800 | 413 |
2016-02-02 | 433 | 433 | 421 | 426 | 11,300 | 426 |
2016-02-01 | 430 | 438 | 424 | 431 | 21,400 | 431 |
2016-01-29 | 418 | 427 | 418 | 426 | 7,400 | 426 |
2016-01-28 | 420 | 425 | 413 | 418 | 8,300 | 418 |
2016-01-27 | 420 | 427 | 420 | 426 | 12,800 | 426 |
2016-01-26 | 407 | 420 | 407 | 416 | 9,500 | 416 |
2016-01-25 | 415 | 420 | 408 | 415 | 27,900 | 415 |
2016-01-22 | 405 | 418 | 396 | 415 | 34,400 | 415 |
2016-01-21 | 407 | 424 | 395 | 398 | 37,400 | 398 |
2016-01-20 | 425 | 437 | 414 | 415 | 33,000 | 415 |
2016-01-19 | 417 | 429 | 415 | 417 | 9,000 | 417 |
2016-01-18 | 414 | 416 | 408 | 414 | 16,800 | 414 |
2016-01-15 | 426 | 428 | 418 | 419 | 8,300 | 419 |
2016-01-14 | 429 | 429 | 416 | 425 | 24,400 | 425 |
2016-01-13 | 431 | 440 | 431 | 437 | 9,200 | 437 |
2016-01-12 | 438 | 444 | 428 | 428 | 28,400 | 428 |
2016-01-08 | 448 | 463 | 440 | 443 | 36,100 | 443 |
2016-01-07 | 460 | 468 | 453 | 455 | 28,500 | 455 |
2016-01-06 | 458 | 463 | 454 | 459 | 9,100 | 459 |
2016-01-05 | 453 | 466 | 450 | 460 | 23,600 | 460 |
2016-01-04 | 457 | 469 | 455 | 460 | 16,100 | 460 |
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