3770 (株)ザッパラスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	404	406	401	402	26,500	402
2017-12-28	402	407	402	406	18,300	406
2017-12-27	397	404	397	403	12,500	403
2017-12-26	392	413	392	397	461,900	397
2017-12-25	405	406	385	395	98,300	395
2017-12-22	407	407	403	404	30,400	404
2017-12-21	405	407	405	407	17,600	407
2017-12-20	405	408	404	405	24,100	405
2017-12-19	407	409	397	405	64,000	405
2017-12-18	411	412	408	410	33,000	410
2017-12-15	410	414	409	411	25,100	411
2017-12-14	415	415	409	412	25,900	412
2017-12-13	412	417	406	417	65,700	417
2017-12-12	419	421	412	414	63,300	414
2017-12-11	423	425	421	425	23,900	425
2017-12-08	418	425	418	424	21,300	424
2017-12-07	421	424	420	422	13,300	422
2017-12-06	421	424	419	420	47,100	420
2017-12-05	422	423	419	422	14,600	422
2017-12-04	424	425	418	422	23,500	422
2017-12-01	418	426	417	421	30,300	421
2017-11-30	421	421	416	418	14,700	418
2017-11-29	416	425	415	421	377,100	421
2017-11-28	418	418	412	413	19,100	413
2017-11-27	418	420	416	418	35,800	418
2017-11-24	414	419	414	418	17,200	418
2017-11-22	416	419	414	414	14,700	414
2017-11-21	412	417	412	416	12,900	416
2017-11-20	414	416	410	414	55,700	414
2017-11-17	414	416	413	414	26,000	414
2017-11-16	412	416	412	413	30,200	413
2017-11-15	416	417	412	412	39,900	412
2017-11-13	420	427	416	420	37,900	420
2017-11-10	416	421	416	419	11,600	419
2017-11-09	425	425	417	419	47,700	419
2017-11-08	427	428	414	423	71,700	423
2017-11-07	428	434	426	427	69,700	427
2017-11-06	436	439	430	430	33,400	430
2017-11-02	434	437	431	434	32,000	434
2017-11-01	432	440	427	437	96,900	437
2017-10-31	440	440	427	430	57,000	430
2017-10-30	442	442	437	441	45,000	441
2017-10-27	435	446	434	442	45,400	442
2017-10-26	437	438	432	433	87,300	433
2017-10-25	442	444	434	435	56,800	435
2017-10-24	438	457	436	439	116,100	439
2017-10-23	455	457	444	445	111,000	445
2017-10-20	428	470	426	458	273,900	458
2017-10-19	433	438	430	431	51,100	431
2017-10-18	442	442	430	437	66,800	437
2017-10-17	458	458	436	442	184,800	442
2017-10-16	417	450	412	444	404,100	444
2017-10-13	414	417	414	417	64,600	417
2017-10-12	414	418	412	412	72,200	412
2017-10-11	415	415	412	414	21,500	414
2017-10-10	415	416	411	413	57,600	413
2017-10-06	415	418	412	414	46,900	414
2017-10-05	412	415	410	411	48,200	411
2017-10-04	415	415	412	412	37,400	412
2017-10-03	414	414	408	411	36,200	411
2017-10-02	410	411	406	408	38,500	408
2017-09-29	410	413	408	408	51,000	408
2017-09-28	412	412	407	410	48,600	410
2017-09-27	412	415	408	412	41,400	412
2017-09-26	413	414	407	410	98,300	410
2017-09-25	416	418	412	413	105,700	413
2017-09-22	424	424	414	414	104,700	414
2017-09-21	425	430	422	424	79,200	424
2017-09-20	424	429	420	423	420,100	423
2017-09-19	424	424	421	423	79,400	423
2017-09-15	421	425	421	421	80,700	421
2017-09-14	425	428	420	421	162,900	421
2017-09-13	437	442	416	421	949,300	421
2017-09-12	486	495	484	493	32,500	493
2017-09-11	485	489	477	482	17,900	482
2017-09-08	483	489	483	484	12,900	484
2017-09-07	486	488	483	488	8,500	488
2017-09-06	485	494	485	486	18,000	486
2017-09-05	490	495	487	489	5,700	489
2017-09-04	499	501	488	491	22,500	491
2017-09-01	500	506	496	504	5,600	504
2017-08-31	500	504	499	502	5,500	502
2017-08-30	502	505	497	499	22,500	499
2017-08-29	492	502	492	502	12,900	502
2017-08-28	497	502	496	502	8,700	502
2017-08-25	502	502	493	499	9,200	499
2017-08-24	495	496	494	495	5,100	495
2017-08-23	499	501	492	495	22,000	495
2017-08-22	505	530	486	499	221,300	499
2017-08-21	485	498	485	494	5,400	494
2017-08-18	487	493	485	486	6,200	486
2017-08-17	490	503	480	496	27,000	496
2017-08-16	502	502	483	486	20,800	486
2017-08-15	487	495	487	495	6,800	495
2017-08-14	484	496	484	487	27,200	487
2017-08-10	496	498	490	492	12,100	492
2017-08-09	502	503	498	501	27,400	501
2017-08-08	505	505	501	504	4,500	504
2017-08-07	501	509	501	507	10,000	507
2017-08-04	502	507	502	503	10,900	503
2017-08-03	508	510	500	509	35,900	509
2017-08-02	509	510	506	508	8,200	508
2017-08-01	509	511	507	509	12,500	509
2017-07-31	508	509	506	508	4,700	508
2017-07-28	508	509	507	507	15,200	507
2017-07-27	512	512	505	508	11,400	508
2017-07-26	511	514	510	512	8,100	512
2017-07-25	517	518	510	512	13,200	512
2017-07-24	510	516	507	513	28,900	513
2017-07-21	509	510	507	509	6,900	509
2017-07-20	505	509	505	508	7,700	508
2017-07-19	504	508	504	506	6,500	506
2017-07-18	507	510	505	506	8,300	506
2017-07-14	505	510	504	507	13,800	507
2017-07-13	512	512	506	510	13,000	510
2017-07-12	506	511	506	509	9,700	509
2017-07-11	510	516	509	509	15,700	509
2017-07-10	519	529	514	516	11,900	516
2017-07-07	521	522	518	519	7,500	519
2017-07-06	532	532	518	518	8,500	518
2017-07-05	529	529	519	524	11,000	524
2017-07-04	526	535	523	529	26,200	529
2017-07-03	533	533	523	525	14,300	525
2017-06-30	518	527	518	524	8,200	524
2017-06-29	517	528	516	528	16,800	528
2017-06-28	522	529	516	517	10,300	517
2017-06-27	524	526	519	526	11,400	526
2017-06-26	519	525	518	523	12,000	523
2017-06-23	525	529	520	520	15,900	520
2017-06-22	530	530	521	524	11,900	524
2017-06-21	528	550	516	531	51,400	531
2017-06-20	520	523	512	523	21,900	523
2017-06-19	514	517	508	516	18,500	516
2017-06-16	515	518	511	514	15,200	514
2017-06-15	525	528	513	517	24,400	517
2017-06-14	530	534	527	527	33,600	527
2017-06-13	540	540	513	526	81,500	526
2017-06-12	530	549	521	549	59,200	549
2017-06-09	516	518	510	516	27,300	516
2017-06-08	518	518	506	510	21,100	510
2017-06-07	518	530	500	515	37,800	515
2017-06-06	524	534	515	518	59,300	518
2017-06-05	523	524	518	518	16,700	518
2017-06-02	519	521	513	520	30,700	520
2017-06-01	510	516	509	514	17,400	514
2017-05-31	505	512	505	509	11,000	509
2017-05-30	504	519	504	504	10,100	504
2017-05-29	501	511	501	504	13,900	504
2017-05-26	507	510	504	507	11,200	507
2017-05-25	511	512	507	507	7,800	507
2017-05-24	515	515	506	513	18,700	513
2017-05-23	497	511	497	505	60,800	505
2017-05-22	498	500	496	498	8,100	498
2017-05-19	502	507	496	500	47,600	500
2017-05-18	490	497	486	497	8,200	497
2017-05-17	500	505	491	497	13,200	497
2017-05-16	501	502	495	499	7,600	499
2017-05-15	501	501	495	499	6,700	499
2017-05-12	504	504	495	498	7,700	498
2017-05-11	500	505	494	503	33,600	503
2017-05-10	497	500	490	497	26,100	497
2017-05-09	501	505	490	491	20,900	491
2017-05-08	481	509	478	508	36,500	508
2017-05-02	476	478	475	476	10,100	476
2017-05-01	474	474	465	472	11,900	472
2017-04-28	471	473	470	471	7,200	471
2017-04-27	480	480	469	470	17,300	470
2017-04-26	476	477	466	473	29,900	473
2017-04-25	484	485	480	481	14,600	481
2017-04-24	480	491	480	484	13,100	484
2017-04-21	486	486	481	482	7,600	482
2017-04-20	475	480	475	476	16,800	476
2017-04-19	487	488	476	477	23,000	477
2017-04-18	483	485	478	479	10,000	479
2017-04-17	478	483	475	482	6,300	482
2017-04-14	474	480	474	476	11,000	476
2017-04-13	474	481	474	475	19,400	475
2017-04-12	480	491	478	480	42,800	480
2017-04-11	481	490	481	488	10,100	488
2017-04-10	481	493	481	486	19,000	486
2017-04-07	484	492	484	487	13,300	487
2017-04-06	493	498	483	483	36,400	483
2017-04-05	491	500	491	496	12,800	496
2017-04-04	494	501	492	495	16,100	495
2017-04-03	502	506	500	500	11,500	500
2017-03-31	512	515	501	501	23,700	501
2017-03-30	518	520	510	512	9,500	512
2017-03-29	516	519	510	519	8,200	519
2017-03-28	497	510	497	510	18,800	510
2017-03-27	490	499	488	497	36,000	497
2017-03-24	507	512	500	500	24,500	500
2017-03-23	508	512	500	507	24,100	507
2017-03-22	511	517	505	510	26,700	510
2017-03-21	525	526	518	521	22,600	521
2017-03-17	524	531	505	531	76,000	531
2017-03-16	517	531	515	531	41,600	531
2017-03-15	525	543	520	520	96,100	520
2017-03-14	529	534	515	520	110,600	520
2017-03-13	581	591	538	544	914,500	544
2017-03-10	535	535	535	535	96,900	535
2017-03-09	455	456	453	455	9,600	455
2017-03-08	454	455	453	455	7,700	455
2017-03-07	453	457	450	455	11,000	455
2017-03-06	451	455	451	454	3,000	454
2017-03-03	451	459	450	451	6,900	451
2017-03-02	457	457	452	454	9,900	454
2017-03-01	455	458	450	457	7,200	457
2017-02-28	452	458	451	452	7,400	452
2017-02-27	446	460	446	457	13,900	457
2017-02-24	457	457	449	449	10,200	449
2017-02-23	456	457	451	452	8,800	452
2017-02-22	455	458	453	454	12,100	454
2017-02-21	453	459	453	458	13,100	458
2017-02-20	457	458	453	457	17,600	457
2017-02-17	452	456	448	455	8,300	455
2017-02-16	455	455	450	452	5,800	452
2017-02-15	459	459	455	457	12,300	457
2017-02-14	457	457	450	453	11,100	453
2017-02-13	455	455	447	453	14,300	453
2017-02-10	449	452	446	450	10,200	450
2017-02-09	448	449	444	447	14,500	447
2017-02-08	441	449	441	448	8,600	448
2017-02-07	442	445	442	445	5,100	445
2017-02-06	440	449	439	442	16,300	442
2017-02-03	436	440	435	438	9,600	438
2017-02-02	439	443	437	441	10,600	441
2017-02-01	451	451	435	441	13,100	441
2017-01-31	448	458	441	445	23,800	445
2017-01-30	454	454	446	454	76,000	454
2017-01-27	454	454	446	450	14,800	450
2017-01-26	453	453	438	446	27,700	446
2017-01-25	456	457	441	453	27,400	453
2017-01-24	439	455	436	450	55,000	450
2017-01-23	435	444	434	435	14,200	435
2017-01-20	434	441	434	440	21,300	440
2017-01-19	435	442	434	440	14,300	440
2017-01-18	437	442	432	437	6,500	437
2017-01-17	443	444	428	440	21,800	440
2017-01-16	443	445	438	444	20,800	444
2017-01-13	443	444	422	441	39,300	441
2017-01-12	433	447	432	446	49,900	446
2017-01-11	430	433	429	433	6,000	433
2017-01-10	425	430	425	429	17,100	429
2017-01-06	430	430	425	428	14,300	428
2017-01-05	427	430	423	430	33,500	430
2017-01-04	418	427	417	427	38,100	427

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3770 (株)ザッパラス の時系列データ [2017年度]

3770 (株)ザッパラスの時系列データ [2017年度]