3770 (株)ザッパラス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 330 | 366 | 330 | 359 | 45,800 | 359 |
2018-12-27 | 327 | 330 | 320 | 330 | 40,600 | 330 |
2018-12-26 | 325 | 325 | 310 | 315 | 34,800 | 315 |
2018-12-25 | 311 | 333 | 301 | 301 | 103,500 | 301 |
2018-12-21 | 364 | 365 | 336 | 343 | 47,000 | 343 |
2018-12-20 | 381 | 391 | 372 | 372 | 54,400 | 372 |
2018-12-19 | 386 | 387 | 380 | 383 | 23,500 | 383 |
2018-12-18 | 389 | 395 | 387 | 389 | 30,300 | 389 |
2018-12-17 | 394 | 398 | 393 | 393 | 16,100 | 393 |
2018-12-14 | 400 | 402 | 392 | 395 | 44,500 | 395 |
2018-12-13 | 393 | 400 | 391 | 394 | 30,900 | 394 |
2018-12-12 | 392 | 397 | 389 | 393 | 30,500 | 393 |
2018-12-11 | 396 | 399 | 392 | 392 | 10,600 | 392 |
2018-12-10 | 392 | 400 | 390 | 391 | 33,100 | 391 |
2018-12-07 | 397 | 402 | 395 | 398 | 29,200 | 398 |
2018-12-06 | 398 | 402 | 393 | 396 | 35,200 | 396 |
2018-12-05 | 397 | 402 | 397 | 401 | 14,800 | 401 |
2018-12-04 | 401 | 406 | 396 | 398 | 42,600 | 398 |
2018-12-03 | 398 | 408 | 397 | 399 | 19,700 | 399 |
2018-11-30 | 400 | 400 | 395 | 400 | 27,400 | 400 |
2018-11-29 | 401 | 401 | 397 | 400 | 11,100 | 400 |
2018-11-28 | 399 | 402 | 395 | 397 | 26,700 | 397 |
2018-11-27 | 383 | 402 | 380 | 400 | 84,700 | 400 |
2018-11-26 | 377 | 383 | 373 | 381 | 14,300 | 381 |
2018-11-22 | 379 | 382 | 375 | 380 | 31,400 | 380 |
2018-11-21 | 374 | 409 | 374 | 380 | 277,600 | 380 |
2018-11-20 | 372 | 379 | 372 | 376 | 13,700 | 376 |
2018-11-19 | 375 | 382 | 375 | 378 | 20,300 | 378 |
2018-11-16 | 380 | 381 | 378 | 379 | 5,500 | 379 |
2018-11-15 | 369 | 380 | 369 | 377 | 24,500 | 377 |
2018-11-14 | 382 | 382 | 375 | 377 | 18,600 | 377 |
2018-11-13 | 381 | 382 | 378 | 380 | 5,500 | 380 |
2018-11-12 | 380 | 383 | 377 | 381 | 6,900 | 381 |
2018-11-09 | 391 | 395 | 380 | 381 | 36,400 | 381 |
2018-11-08 | 389 | 398 | 389 | 393 | 33,300 | 393 |
2018-11-07 | 386 | 393 | 386 | 387 | 13,700 | 387 |
2018-11-06 | 382 | 386 | 381 | 384 | 10,100 | 384 |
2018-11-05 | 382 | 389 | 380 | 383 | 10,100 | 383 |
2018-11-02 | 380 | 386 | 380 | 383 | 12,500 | 383 |
2018-11-01 | 381 | 385 | 377 | 382 | 10,900 | 382 |
2018-10-31 | 385 | 387 | 380 | 381 | 13,400 | 381 |
2018-10-30 | 373 | 387 | 373 | 385 | 30,200 | 385 |
2018-10-29 | 379 | 382 | 372 | 373 | 31,200 | 373 |
2018-10-26 | 388 | 388 | 377 | 380 | 30,800 | 380 |
2018-10-25 | 381 | 393 | 381 | 384 | 40,200 | 384 |
2018-10-24 | 391 | 396 | 390 | 393 | 10,800 | 393 |
2018-10-23 | 396 | 397 | 390 | 395 | 19,300 | 395 |
2018-10-22 | 398 | 398 | 393 | 396 | 11,600 | 396 |
2018-10-19 | 396 | 397 | 391 | 396 | 17,200 | 396 |
2018-10-18 | 397 | 399 | 395 | 396 | 14,900 | 396 |
2018-10-17 | 400 | 402 | 391 | 395 | 24,600 | 395 |
2018-10-16 | 398 | 400 | 396 | 399 | 18,000 | 399 |
2018-10-15 | 394 | 401 | 390 | 400 | 22,500 | 400 |
2018-10-12 | 384 | 398 | 384 | 397 | 66,100 | 397 |
2018-10-11 | 386 | 393 | 382 | 387 | 80,200 | 387 |
2018-10-10 | 396 | 401 | 394 | 396 | 31,800 | 396 |
2018-10-09 | 392 | 400 | 390 | 400 | 100,800 | 400 |
2018-10-05 | 400 | 414 | 392 | 396 | 433,200 | 396 |
2018-10-04 | 390 | 468 | 389 | 402 | 1,176,600 | 402 |
2018-10-03 | 390 | 392 | 386 | 388 | 12,500 | 388 |
2018-10-02 | 393 | 393 | 388 | 389 | 14,400 | 389 |
2018-10-01 | 394 | 394 | 390 | 391 | 9,800 | 391 |
2018-09-28 | 395 | 395 | 390 | 392 | 13,300 | 392 |
2018-09-27 | 386 | 394 | 386 | 389 | 30,300 | 389 |
2018-09-26 | 383 | 388 | 381 | 387 | 11,000 | 387 |
2018-09-25 | 379 | 390 | 377 | 390 | 116,900 | 390 |
2018-09-21 | 379 | 382 | 378 | 379 | 19,100 | 379 |
2018-09-20 | 378 | 379 | 375 | 379 | 21,400 | 379 |
2018-09-19 | 380 | 383 | 377 | 379 | 16,200 | 379 |
2018-09-18 | 382 | 397 | 377 | 380 | 60,600 | 380 |
2018-09-14 | 387 | 395 | 380 | 383 | 56,900 | 383 |
2018-09-13 | 382 | 408 | 382 | 387 | 571,500 | 387 |
2018-09-12 | 379 | 379 | 375 | 375 | 4,200 | 375 |
2018-09-11 | 377 | 379 | 373 | 377 | 24,000 | 377 |
2018-09-10 | 375 | 379 | 375 | 377 | 5,400 | 377 |
2018-09-07 | 375 | 378 | 375 | 376 | 8,600 | 376 |
2018-09-06 | 377 | 380 | 375 | 377 | 18,900 | 377 |
2018-09-05 | 379 | 379 | 376 | 377 | 4,900 | 377 |
2018-09-04 | 378 | 379 | 376 | 376 | 10,200 | 376 |
2018-09-03 | 384 | 384 | 375 | 378 | 37,100 | 378 |
2018-08-31 | 379 | 388 | 378 | 384 | 25,300 | 384 |
2018-08-30 | 381 | 383 | 377 | 379 | 36,200 | 379 |
2018-08-29 | 378 | 381 | 377 | 381 | 12,200 | 381 |
2018-08-28 | 380 | 382 | 375 | 377 | 24,500 | 377 |
2018-08-27 | 380 | 382 | 380 | 380 | 6,700 | 380 |
2018-08-24 | 380 | 381 | 376 | 378 | 11,000 | 378 |
2018-08-23 | 381 | 382 | 378 | 380 | 3,200 | 380 |
2018-08-22 | 381 | 382 | 378 | 379 | 8,000 | 379 |
2018-08-21 | 377 | 381 | 374 | 376 | 25,400 | 376 |
2018-08-20 | 381 | 381 | 379 | 380 | 5,100 | 380 |
2018-08-17 | 379 | 382 | 373 | 382 | 11,000 | 382 |
2018-08-16 | 377 | 382 | 376 | 380 | 40,400 | 380 |
2018-08-15 | 378 | 381 | 378 | 378 | 7,000 | 378 |
2018-08-14 | 382 | 382 | 378 | 380 | 9,600 | 380 |
2018-08-13 | 383 | 383 | 377 | 382 | 27,900 | 382 |
2018-08-10 | 377 | 386 | 377 | 384 | 18,000 | 384 |
2018-08-09 | 380 | 380 | 377 | 378 | 12,200 | 378 |
2018-08-08 | 378 | 381 | 377 | 377 | 14,900 | 377 |
2018-08-07 | 373 | 411 | 372 | 376 | 152,100 | 376 |
2018-08-06 | 375 | 379 | 373 | 374 | 5,400 | 374 |
2018-08-03 | 377 | 378 | 373 | 376 | 12,100 | 376 |
2018-08-02 | 377 | 380 | 374 | 377 | 13,200 | 377 |
2018-08-01 | 375 | 381 | 375 | 379 | 36,700 | 379 |
2018-07-31 | 373 | 377 | 373 | 376 | 10,800 | 376 |
2018-07-30 | 374 | 377 | 371 | 377 | 10,600 | 377 |
2018-07-27 | 374 | 376 | 373 | 374 | 9,000 | 374 |
2018-07-26 | 373 | 377 | 369 | 374 | 21,400 | 374 |
2018-07-25 | 373 | 376 | 370 | 373 | 13,700 | 373 |
2018-07-24 | 375 | 375 | 373 | 373 | 4,600 | 373 |
2018-07-23 | 373 | 376 | 372 | 375 | 5,500 | 375 |
2018-07-20 | 372 | 375 | 372 | 373 | 3,900 | 373 |
2018-07-19 | 372 | 377 | 371 | 375 | 21,000 | 375 |
2018-07-18 | 371 | 375 | 371 | 373 | 7,100 | 373 |
2018-07-17 | 373 | 374 | 370 | 372 | 8,400 | 372 |
2018-07-13 | 369 | 374 | 368 | 373 | 6,600 | 373 |
2018-07-12 | 368 | 375 | 368 | 370 | 20,200 | 370 |
2018-07-11 | 373 | 374 | 369 | 372 | 17,200 | 372 |
2018-07-10 | 374 | 374 | 370 | 370 | 13,300 | 370 |
2018-07-09 | 369 | 373 | 368 | 371 | 13,400 | 371 |
2018-07-06 | 370 | 372 | 368 | 369 | 20,400 | 369 |
2018-07-05 | 370 | 373 | 370 | 372 | 14,000 | 372 |
2018-07-04 | 371 | 375 | 371 | 371 | 10,900 | 371 |
2018-07-03 | 373 | 375 | 370 | 374 | 16,000 | 374 |
2018-07-02 | 375 | 378 | 374 | 374 | 11,900 | 374 |
2018-06-29 | 372 | 379 | 372 | 375 | 30,200 | 375 |
2018-06-28 | 373 | 376 | 369 | 375 | 26,300 | 375 |
2018-06-27 | 372 | 377 | 371 | 375 | 32,900 | 375 |
2018-06-26 | 370 | 379 | 370 | 376 | 404,100 | 376 |
2018-06-25 | 371 | 377 | 371 | 372 | 13,900 | 372 |
2018-06-22 | 372 | 377 | 372 | 376 | 11,700 | 376 |
2018-06-21 | 378 | 378 | 373 | 374 | 21,800 | 374 |
2018-06-20 | 370 | 374 | 368 | 373 | 12,500 | 373 |
2018-06-19 | 370 | 371 | 368 | 370 | 24,100 | 370 |
2018-06-18 | 371 | 373 | 370 | 371 | 15,100 | 371 |
2018-06-15 | 374 | 374 | 371 | 372 | 14,700 | 372 |
2018-06-14 | 375 | 377 | 371 | 373 | 44,000 | 373 |
2018-06-13 | 376 | 376 | 375 | 375 | 8,300 | 375 |
2018-06-12 | 375 | 376 | 374 | 376 | 24,600 | 376 |
2018-06-11 | 376 | 377 | 374 | 375 | 10,900 | 375 |
2018-06-08 | 379 | 381 | 375 | 376 | 30,900 | 376 |
2018-06-07 | 377 | 382 | 377 | 381 | 25,500 | 381 |
2018-06-06 | 377 | 380 | 375 | 378 | 93,800 | 378 |
2018-06-05 | 385 | 393 | 385 | 393 | 45,900 | 393 |
2018-06-04 | 383 | 386 | 382 | 384 | 26,700 | 384 |
2018-06-01 | 380 | 383 | 377 | 380 | 22,000 | 380 |
2018-05-31 | 384 | 384 | 380 | 381 | 13,900 | 381 |
2018-05-30 | 382 | 384 | 379 | 380 | 21,500 | 380 |
2018-05-29 | 384 | 386 | 384 | 384 | 12,600 | 384 |
2018-05-28 | 383 | 385 | 383 | 384 | 3,800 | 384 |
2018-05-25 | 381 | 384 | 381 | 383 | 4,700 | 383 |
2018-05-24 | 382 | 384 | 382 | 383 | 8,000 | 383 |
2018-05-23 | 383 | 385 | 382 | 382 | 11,800 | 382 |
2018-05-22 | 383 | 385 | 382 | 383 | 8,700 | 383 |
2018-05-21 | 382 | 384 | 381 | 382 | 8,800 | 382 |
2018-05-18 | 381 | 384 | 381 | 381 | 7,900 | 381 |
2018-05-17 | 380 | 381 | 378 | 381 | 7,100 | 381 |
2018-05-16 | 380 | 381 | 378 | 379 | 7,500 | 379 |
2018-05-15 | 379 | 381 | 378 | 380 | 10,600 | 380 |
2018-05-14 | 379 | 380 | 377 | 380 | 25,900 | 380 |
2018-05-11 | 381 | 382 | 379 | 380 | 5,500 | 380 |
2018-05-10 | 383 | 383 | 378 | 378 | 36,800 | 378 |
2018-05-09 | 385 | 386 | 381 | 382 | 34,500 | 382 |
2018-05-08 | 384 | 387 | 384 | 385 | 18,000 | 385 |
2018-05-07 | 388 | 388 | 383 | 384 | 13,100 | 384 |
2018-05-02 | 385 | 388 | 384 | 388 | 6,100 | 388 |
2018-05-01 | 387 | 388 | 380 | 384 | 31,700 | 384 |
2018-04-27 | 393 | 393 | 387 | 388 | 33,800 | 388 |
2018-04-26 | 393 | 394 | 389 | 390 | 20,700 | 390 |
2018-04-25 | 387 | 395 | 387 | 391 | 11,500 | 391 |
2018-04-24 | 390 | 393 | 390 | 391 | 14,300 | 391 |
2018-04-23 | 390 | 392 | 388 | 389 | 9,300 | 389 |
2018-04-20 | 388 | 391 | 388 | 390 | 20,300 | 390 |
2018-04-19 | 391 | 392 | 387 | 391 | 9,900 | 391 |
2018-04-18 | 385 | 388 | 385 | 388 | 21,200 | 388 |
2018-04-17 | 393 | 393 | 385 | 385 | 39,800 | 385 |
2018-04-16 | 393 | 394 | 390 | 393 | 14,900 | 393 |
2018-04-13 | 394 | 395 | 390 | 393 | 49,300 | 393 |
2018-04-12 | 394 | 395 | 392 | 393 | 14,700 | 393 |
2018-04-11 | 393 | 395 | 392 | 394 | 19,200 | 394 |
2018-04-10 | 394 | 397 | 391 | 393 | 26,800 | 393 |
2018-04-09 | 391 | 397 | 391 | 393 | 33,100 | 393 |
2018-04-06 | 395 | 402 | 388 | 392 | 101,200 | 392 |
2018-04-05 | 394 | 413 | 392 | 394 | 176,600 | 394 |
2018-04-04 | 386 | 466 | 382 | 409 | 934,500 | 409 |
2018-04-03 | 386 | 389 | 384 | 386 | 5,800 | 386 |
2018-03-30 | 389 | 389 | 385 | 388 | 7,200 | 388 |
2018-03-29 | 386 | 388 | 382 | 386 | 8,500 | 386 |
2018-03-28 | 388 | 388 | 382 | 383 | 13,900 | 383 |
2018-03-27 | 386 | 389 | 386 | 389 | 12,000 | 389 |
2018-03-26 | 378 | 387 | 378 | 386 | 30,600 | 386 |
2018-03-23 | 378 | 382 | 377 | 378 | 37,900 | 378 |
2018-03-22 | 385 | 388 | 385 | 386 | 8,800 | 386 |
2018-03-20 | 385 | 387 | 380 | 387 | 57,500 | 387 |
2018-03-19 | 393 | 394 | 382 | 383 | 59,000 | 383 |
2018-03-16 | 397 | 397 | 392 | 393 | 30,200 | 393 |
2018-03-15 | 393 | 395 | 391 | 394 | 20,100 | 394 |
2018-03-14 | 390 | 393 | 390 | 393 | 8,000 | 393 |
2018-03-13 | 390 | 394 | 390 | 394 | 18,500 | 394 |
2018-03-12 | 394 | 394 | 392 | 392 | 16,500 | 392 |
2018-03-09 | 395 | 397 | 388 | 394 | 27,700 | 394 |
2018-03-08 | 385 | 393 | 380 | 393 | 447,500 | 393 |
2018-03-07 | 404 | 405 | 384 | 391 | 48,900 | 391 |
2018-03-06 | 393 | 410 | 393 | 401 | 29,400 | 401 |
2018-03-05 | 391 | 396 | 387 | 389 | 17,400 | 389 |
2018-03-02 | 387 | 397 | 387 | 397 | 29,700 | 397 |
2018-03-01 | 389 | 393 | 386 | 391 | 97,200 | 391 |
2018-02-28 | 393 | 395 | 390 | 390 | 13,300 | 390 |
2018-02-27 | 392 | 394 | 390 | 393 | 25,200 | 393 |
2018-02-26 | 397 | 397 | 389 | 390 | 27,200 | 390 |
2018-02-23 | 391 | 399 | 391 | 397 | 27,200 | 397 |
2018-02-22 | 390 | 394 | 389 | 391 | 17,900 | 391 |
2018-02-21 | 392 | 399 | 391 | 391 | 26,300 | 391 |
2018-02-20 | 390 | 391 | 388 | 390 | 20,400 | 390 |
2018-02-19 | 389 | 390 | 385 | 390 | 23,000 | 390 |
2018-02-16 | 384 | 388 | 382 | 387 | 29,500 | 387 |
2018-02-15 | 385 | 385 | 382 | 384 | 10,300 | 384 |
2018-02-14 | 385 | 387 | 381 | 382 | 37,100 | 382 |
2018-02-13 | 386 | 389 | 385 | 386 | 13,700 | 386 |
2018-02-09 | 386 | 388 | 383 | 386 | 27,800 | 386 |
2018-02-08 | 387 | 390 | 385 | 390 | 26,200 | 390 |
2018-02-07 | 393 | 395 | 383 | 386 | 61,400 | 386 |
2018-02-06 | 387 | 392 | 382 | 386 | 140,100 | 386 |
2018-02-05 | 406 | 407 | 399 | 402 | 83,200 | 402 |
2018-02-02 | 412 | 413 | 406 | 408 | 37,000 | 408 |
2018-02-01 | 407 | 414 | 407 | 413 | 13,100 | 413 |
2018-01-31 | 413 | 414 | 405 | 406 | 49,400 | 406 |
2018-01-30 | 422 | 423 | 414 | 418 | 70,500 | 418 |
2018-01-29 | 427 | 428 | 422 | 422 | 18,700 | 422 |
2018-01-26 | 428 | 430 | 422 | 423 | 37,500 | 423 |
2018-01-25 | 430 | 433 | 427 | 427 | 48,200 | 427 |
2018-01-24 | 425 | 431 | 424 | 430 | 25,100 | 430 |
2018-01-23 | 423 | 429 | 418 | 425 | 54,000 | 425 |
2018-01-22 | 415 | 424 | 415 | 422 | 33,100 | 422 |
2018-01-19 | 412 | 417 | 411 | 417 | 15,000 | 417 |
2018-01-18 | 415 | 416 | 411 | 411 | 17,600 | 411 |
2018-01-17 | 419 | 420 | 414 | 414 | 25,300 | 414 |
2018-01-16 | 410 | 420 | 410 | 419 | 50,300 | 419 |
2018-01-15 | 416 | 416 | 398 | 409 | 51,400 | 409 |
2018-01-12 | 408 | 414 | 408 | 413 | 50,200 | 413 |
2018-01-11 | 408 | 408 | 407 | 408 | 23,800 | 408 |
2018-01-10 | 407 | 410 | 405 | 408 | 31,100 | 408 |
2018-01-09 | 402 | 409 | 402 | 407 | 37,100 | 407 |
2018-01-05 | 403 | 406 | 403 | 404 | 20,200 | 404 |
2018-01-04 | 402 | 405 | 401 | 401 | 31,400 | 401 |
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