3770 (株)ザッパラス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 406 | 414 | 400 | 413 | 32,500 | 413 |
2019-12-27 | 406 | 410 | 403 | 403 | 11,000 | 403 |
2019-12-26 | 408 | 412 | 401 | 406 | 45,900 | 406 |
2019-12-25 | 410 | 417 | 408 | 408 | 22,100 | 408 |
2019-12-24 | 412 | 417 | 410 | 413 | 13,600 | 413 |
2019-12-23 | 411 | 420 | 408 | 408 | 15,300 | 408 |
2019-12-20 | 412 | 422 | 411 | 419 | 8,500 | 419 |
2019-12-19 | 414 | 415 | 410 | 413 | 19,400 | 413 |
2019-12-18 | 422 | 422 | 414 | 414 | 10,900 | 414 |
2019-12-17 | 415 | 426 | 414 | 422 | 34,500 | 422 |
2019-12-16 | 420 | 420 | 412 | 414 | 15,200 | 414 |
2019-12-13 | 423 | 425 | 414 | 420 | 28,200 | 420 |
2019-12-12 | 421 | 421 | 413 | 419 | 16,700 | 419 |
2019-12-11 | 421 | 421 | 417 | 420 | 11,800 | 420 |
2019-12-10 | 420 | 425 | 419 | 421 | 24,700 | 421 |
2019-12-09 | 417 | 422 | 411 | 420 | 26,000 | 420 |
2019-12-06 | 416 | 417 | 404 | 417 | 32,500 | 417 |
2019-12-05 | 409 | 419 | 406 | 417 | 28,200 | 417 |
2019-12-04 | 408 | 409 | 400 | 408 | 19,900 | 408 |
2019-12-03 | 427 | 427 | 400 | 405 | 100,200 | 405 |
2019-12-02 | 408 | 430 | 407 | 425 | 104,000 | 425 |
2019-11-29 | 398 | 411 | 397 | 407 | 44,400 | 407 |
2019-11-28 | 392 | 399 | 391 | 396 | 32,900 | 396 |
2019-11-27 | 393 | 395 | 386 | 391 | 32,200 | 391 |
2019-11-26 | 398 | 398 | 391 | 391 | 8,400 | 391 |
2019-11-25 | 399 | 401 | 391 | 393 | 25,700 | 393 |
2019-11-22 | 400 | 406 | 395 | 397 | 27,400 | 397 |
2019-11-21 | 401 | 401 | 394 | 399 | 15,100 | 399 |
2019-11-20 | 404 | 406 | 398 | 398 | 26,800 | 398 |
2019-11-19 | 401 | 406 | 396 | 403 | 21,300 | 403 |
2019-11-18 | 399 | 405 | 397 | 399 | 7,200 | 399 |
2019-11-15 | 391 | 400 | 390 | 396 | 24,400 | 396 |
2019-11-14 | 403 | 403 | 389 | 392 | 13,900 | 392 |
2019-11-13 | 399 | 403 | 393 | 396 | 31,100 | 396 |
2019-11-12 | 391 | 406 | 389 | 395 | 44,900 | 395 |
2019-11-11 | 387 | 393 | 383 | 391 | 42,900 | 391 |
2019-11-08 | 386 | 390 | 382 | 386 | 44,200 | 386 |
2019-11-07 | 390 | 399 | 382 | 382 | 45,400 | 382 |
2019-11-06 | 390 | 394 | 381 | 391 | 36,700 | 391 |
2019-11-05 | 402 | 404 | 386 | 391 | 77,000 | 391 |
2019-11-01 | 417 | 417 | 400 | 402 | 96,700 | 402 |
2019-10-31 | 411 | 423 | 397 | 409 | 155,300 | 409 |
2019-10-30 | 381 | 415 | 378 | 415 | 102,300 | 415 |
2019-10-29 | 381 | 394 | 377 | 381 | 70,100 | 381 |
2019-10-28 | 393 | 393 | 375 | 379 | 40,800 | 379 |
2019-10-25 | 382 | 383 | 373 | 377 | 14,100 | 377 |
2019-10-24 | 390 | 393 | 377 | 380 | 48,300 | 380 |
2019-10-23 | 380 | 384 | 376 | 384 | 27,700 | 384 |
2019-10-21 | 377 | 386 | 374 | 377 | 31,300 | 377 |
2019-10-18 | 376 | 378 | 374 | 377 | 8,100 | 377 |
2019-10-17 | 380 | 390 | 375 | 376 | 30,000 | 376 |
2019-10-16 | 386 | 396 | 377 | 383 | 43,800 | 383 |
2019-10-15 | 360 | 388 | 359 | 382 | 32,200 | 382 |
2019-10-11 | 365 | 366 | 353 | 358 | 45,700 | 358 |
2019-10-10 | 363 | 370 | 362 | 365 | 11,700 | 365 |
2019-10-09 | 375 | 377 | 361 | 363 | 30,100 | 363 |
2019-10-08 | 364 | 379 | 359 | 377 | 32,500 | 377 |
2019-10-07 | 370 | 371 | 353 | 360 | 48,900 | 360 |
2019-10-04 | 379 | 379 | 360 | 368 | 58,200 | 368 |
2019-10-03 | 383 | 383 | 367 | 380 | 39,400 | 380 |
2019-10-02 | 387 | 395 | 380 | 383 | 45,300 | 383 |
2019-10-01 | 395 | 395 | 378 | 387 | 45,300 | 387 |
2019-09-30 | 390 | 397 | 383 | 396 | 22,600 | 396 |
2019-09-27 | 399 | 399 | 384 | 393 | 55,900 | 393 |
2019-09-26 | 389 | 407 | 386 | 401 | 92,600 | 401 |
2019-09-25 | 390 | 391 | 383 | 387 | 43,200 | 387 |
2019-09-24 | 381 | 393 | 377 | 393 | 102,900 | 393 |
2019-09-20 | 369 | 413 | 365 | 382 | 466,700 | 382 |
2019-09-19 | 357 | 374 | 347 | 355 | 179,500 | 355 |
2019-09-18 | 335 | 360 | 331 | 360 | 137,800 | 360 |
2019-09-17 | 338 | 340 | 336 | 336 | 15,600 | 336 |
2019-09-13 | 343 | 343 | 333 | 340 | 30,900 | 340 |
2019-09-12 | 343 | 343 | 338 | 341 | 20,900 | 341 |
2019-09-11 | 345 | 349 | 339 | 343 | 25,500 | 343 |
2019-09-10 | 349 | 355 | 340 | 342 | 49,600 | 342 |
2019-09-09 | 342 | 353 | 342 | 353 | 41,800 | 353 |
2019-09-06 | 356 | 357 | 323 | 337 | 129,800 | 337 |
2019-09-05 | 370 | 370 | 356 | 362 | 83,900 | 362 |
2019-09-04 | 355 | 367 | 355 | 358 | 56,400 | 358 |
2019-09-03 | 356 | 358 | 350 | 355 | 33,900 | 355 |
2019-09-02 | 344 | 348 | 342 | 348 | 22,100 | 348 |
2019-08-30 | 350 | 350 | 339 | 339 | 37,000 | 339 |
2019-08-29 | 358 | 358 | 334 | 351 | 82,100 | 351 |
2019-08-28 | 350 | 357 | 341 | 350 | 130,300 | 350 |
2019-08-27 | 372 | 376 | 346 | 348 | 294,400 | 348 |
2019-08-26 | 324 | 374 | 323 | 366 | 571,600 | 366 |
2019-08-23 | 329 | 333 | 327 | 330 | 22,300 | 330 |
2019-08-22 | 321 | 334 | 321 | 334 | 25,700 | 334 |
2019-08-21 | 324 | 324 | 322 | 322 | 3,500 | 322 |
2019-08-20 | 326 | 326 | 322 | 325 | 6,300 | 325 |
2019-08-19 | 330 | 332 | 325 | 330 | 5,200 | 330 |
2019-08-16 | 328 | 330 | 325 | 326 | 3,600 | 326 |
2019-08-15 | 326 | 329 | 323 | 328 | 3,700 | 328 |
2019-08-14 | 327 | 329 | 325 | 329 | 6,900 | 329 |
2019-08-13 | 324 | 329 | 324 | 327 | 4,800 | 327 |
2019-08-09 | 325 | 327 | 324 | 326 | 7,300 | 326 |
2019-08-08 | 326 | 326 | 323 | 325 | 12,400 | 325 |
2019-08-07 | 327 | 330 | 326 | 326 | 6,800 | 326 |
2019-08-06 | 327 | 327 | 325 | 325 | 6,600 | 325 |
2019-08-05 | 331 | 331 | 326 | 327 | 10,300 | 327 |
2019-08-02 | 339 | 339 | 331 | 331 | 7,100 | 331 |
2019-08-01 | 340 | 344 | 339 | 340 | 3,900 | 340 |
2019-07-31 | 340 | 343 | 339 | 339 | 4,600 | 339 |
2019-07-30 | 341 | 343 | 341 | 341 | 3,800 | 341 |
2019-07-29 | 338 | 340 | 335 | 340 | 6,800 | 340 |
2019-07-26 | 344 | 346 | 334 | 336 | 15,000 | 336 |
2019-07-25 | 348 | 348 | 341 | 344 | 13,800 | 344 |
2019-07-24 | 345 | 345 | 342 | 345 | 4,800 | 345 |
2019-07-23 | 341 | 345 | 341 | 345 | 3,600 | 345 |
2019-07-22 | 343 | 343 | 338 | 343 | 7,500 | 343 |
2019-07-19 | 335 | 344 | 334 | 342 | 25,500 | 342 |
2019-07-18 | 335 | 335 | 330 | 330 | 10,100 | 330 |
2019-07-17 | 334 | 337 | 332 | 332 | 13,200 | 332 |
2019-07-16 | 337 | 339 | 334 | 334 | 24,300 | 334 |
2019-07-12 | 347 | 347 | 336 | 337 | 26,200 | 337 |
2019-07-11 | 347 | 349 | 342 | 347 | 22,500 | 347 |
2019-07-10 | 356 | 356 | 342 | 345 | 40,900 | 345 |
2019-07-09 | 356 | 362 | 355 | 355 | 26,800 | 355 |
2019-07-08 | 366 | 366 | 356 | 356 | 19,000 | 356 |
2019-07-05 | 360 | 370 | 358 | 368 | 30,700 | 368 |
2019-07-04 | 362 | 362 | 355 | 355 | 11,300 | 355 |
2019-07-03 | 360 | 360 | 357 | 360 | 4,800 | 360 |
2019-07-02 | 359 | 359 | 354 | 357 | 6,300 | 357 |
2019-07-01 | 361 | 362 | 354 | 354 | 10,100 | 354 |
2019-06-28 | 358 | 359 | 356 | 356 | 6,100 | 356 |
2019-06-27 | 358 | 365 | 358 | 358 | 10,800 | 358 |
2019-06-26 | 364 | 364 | 358 | 358 | 9,000 | 358 |
2019-06-25 | 365 | 367 | 361 | 365 | 6,600 | 365 |
2019-06-24 | 365 | 366 | 363 | 363 | 5,900 | 363 |
2019-06-21 | 372 | 374 | 365 | 365 | 8,100 | 365 |
2019-06-20 | 376 | 377 | 373 | 373 | 5,600 | 373 |
2019-06-19 | 371 | 376 | 370 | 375 | 5,400 | 375 |
2019-06-18 | 372 | 375 | 369 | 369 | 8,300 | 369 |
2019-06-17 | 374 | 375 | 371 | 373 | 4,100 | 373 |
2019-06-14 | 377 | 377 | 371 | 375 | 21,700 | 375 |
2019-06-13 | 379 | 380 | 374 | 374 | 16,100 | 374 |
2019-06-12 | 379 | 381 | 375 | 375 | 17,400 | 375 |
2019-06-11 | 384 | 387 | 374 | 377 | 30,700 | 377 |
2019-06-10 | 377 | 399 | 376 | 392 | 48,300 | 392 |
2019-06-07 | 378 | 378 | 368 | 372 | 10,600 | 372 |
2019-06-06 | 378 | 381 | 374 | 376 | 8,900 | 376 |
2019-06-05 | 380 | 381 | 377 | 378 | 7,300 | 378 |
2019-06-04 | 379 | 380 | 373 | 376 | 19,200 | 376 |
2019-06-03 | 385 | 387 | 380 | 383 | 16,700 | 383 |
2019-05-31 | 376 | 388 | 374 | 380 | 20,000 | 380 |
2019-05-30 | 378 | 380 | 374 | 379 | 10,300 | 379 |
2019-05-29 | 378 | 397 | 376 | 377 | 28,700 | 377 |
2019-05-28 | 379 | 380 | 373 | 373 | 16,400 | 373 |
2019-05-27 | 379 | 388 | 379 | 379 | 9,600 | 379 |
2019-05-24 | 378 | 389 | 377 | 378 | 9,100 | 378 |
2019-05-23 | 377 | 400 | 375 | 381 | 26,100 | 381 |
2019-05-22 | 381 | 383 | 377 | 377 | 7,500 | 377 |
2019-05-21 | 380 | 390 | 379 | 381 | 5,500 | 381 |
2019-05-20 | 392 | 392 | 381 | 384 | 6,200 | 384 |
2019-05-17 | 383 | 397 | 374 | 396 | 67,700 | 396 |
2019-05-16 | 382 | 387 | 374 | 382 | 9,400 | 382 |
2019-05-15 | 390 | 390 | 374 | 377 | 12,200 | 377 |
2019-05-14 | 379 | 390 | 376 | 377 | 15,200 | 377 |
2019-05-13 | 388 | 395 | 383 | 385 | 23,100 | 385 |
2019-05-10 | 405 | 405 | 387 | 387 | 27,800 | 387 |
2019-05-09 | 409 | 421 | 402 | 403 | 22,900 | 403 |
2019-05-08 | 403 | 415 | 403 | 415 | 23,000 | 415 |
2019-05-07 | 419 | 425 | 404 | 410 | 15,200 | 410 |
2019-04-26 | 419 | 431 | 415 | 419 | 14,800 | 419 |
2019-04-25 | 418 | 429 | 409 | 425 | 22,800 | 425 |
2019-04-24 | 411 | 433 | 407 | 415 | 19,400 | 415 |
2019-04-23 | 420 | 434 | 411 | 415 | 15,200 | 415 |
2019-04-22 | 408 | 430 | 401 | 421 | 28,700 | 421 |
2019-04-19 | 407 | 420 | 400 | 408 | 32,100 | 408 |
2019-04-18 | 420 | 420 | 406 | 406 | 28,400 | 406 |
2019-04-17 | 440 | 441 | 422 | 425 | 18,800 | 425 |
2019-04-16 | 445 | 445 | 430 | 440 | 19,700 | 440 |
2019-04-15 | 449 | 453 | 439 | 440 | 55,800 | 440 |
2019-04-12 | 447 | 450 | 440 | 449 | 14,200 | 449 |
2019-04-11 | 453 | 453 | 442 | 447 | 15,400 | 447 |
2019-04-10 | 446 | 454 | 440 | 446 | 42,200 | 446 |
2019-04-09 | 439 | 448 | 437 | 444 | 30,000 | 444 |
2019-04-08 | 436 | 439 | 434 | 435 | 7,800 | 435 |
2019-04-05 | 439 | 439 | 428 | 431 | 14,300 | 431 |
2019-04-04 | 432 | 439 | 431 | 438 | 15,300 | 438 |
2019-04-03 | 427 | 435 | 422 | 435 | 14,100 | 435 |
2019-04-02 | 432 | 436 | 427 | 431 | 10,700 | 431 |
2019-04-01 | 421 | 432 | 418 | 430 | 22,400 | 430 |
2019-03-29 | 424 | 429 | 421 | 425 | 10,500 | 425 |
2019-03-28 | 434 | 436 | 422 | 426 | 28,800 | 426 |
2019-03-27 | 446 | 446 | 436 | 440 | 56,600 | 440 |
2019-03-26 | 415 | 433 | 414 | 430 | 36,500 | 430 |
2019-03-25 | 410 | 418 | 407 | 414 | 14,900 | 414 |
2019-03-22 | 402 | 425 | 402 | 421 | 27,100 | 421 |
2019-03-20 | 404 | 414 | 399 | 404 | 17,800 | 404 |
2019-03-19 | 417 | 417 | 402 | 404 | 28,100 | 404 |
2019-03-18 | 408 | 421 | 401 | 419 | 32,400 | 419 |
2019-03-15 | 413 | 418 | 403 | 408 | 15,900 | 408 |
2019-03-14 | 413 | 413 | 396 | 405 | 41,500 | 405 |
2019-03-13 | 413 | 435 | 413 | 413 | 45,900 | 413 |
2019-03-12 | 421 | 421 | 410 | 413 | 21,000 | 413 |
2019-03-11 | 408 | 419 | 407 | 418 | 21,900 | 418 |
2019-03-08 | 413 | 415 | 402 | 405 | 28,200 | 405 |
2019-03-07 | 405 | 420 | 400 | 418 | 36,400 | 418 |
2019-03-06 | 410 | 421 | 404 | 406 | 23,200 | 406 |
2019-03-05 | 412 | 425 | 403 | 416 | 45,000 | 416 |
2019-03-04 | 400 | 425 | 397 | 420 | 445,300 | 420 |
2019-03-01 | 387 | 400 | 386 | 399 | 11,200 | 399 |
2019-02-28 | 398 | 401 | 389 | 389 | 14,800 | 389 |
2019-02-27 | 396 | 408 | 390 | 398 | 21,100 | 398 |
2019-02-26 | 390 | 402 | 376 | 400 | 15,100 | 400 |
2019-02-25 | 389 | 390 | 373 | 390 | 22,800 | 390 |
2019-02-22 | 396 | 410 | 385 | 387 | 35,700 | 387 |
2019-02-21 | 392 | 400 | 388 | 397 | 20,600 | 397 |
2019-02-20 | 395 | 400 | 392 | 396 | 25,900 | 396 |
2019-02-19 | 381 | 395 | 378 | 387 | 26,500 | 387 |
2019-02-18 | 374 | 388 | 372 | 381 | 36,600 | 381 |
2019-02-15 | 371 | 372 | 368 | 369 | 3,900 | 369 |
2019-02-14 | 370 | 378 | 365 | 371 | 20,500 | 371 |
2019-02-13 | 379 | 383 | 369 | 370 | 16,200 | 370 |
2019-02-12 | 376 | 383 | 368 | 379 | 10,400 | 379 |
2019-02-08 | 369 | 373 | 364 | 364 | 9,100 | 364 |
2019-02-07 | 373 | 376 | 371 | 372 | 7,400 | 372 |
2019-02-06 | 376 | 377 | 372 | 372 | 14,200 | 372 |
2019-02-05 | 368 | 383 | 364 | 376 | 51,800 | 376 |
2019-02-04 | 374 | 374 | 357 | 364 | 16,100 | 364 |
2019-02-01 | 370 | 379 | 363 | 363 | 20,000 | 363 |
2019-01-31 | 374 | 378 | 365 | 374 | 25,400 | 374 |
2019-01-30 | 366 | 376 | 356 | 374 | 60,000 | 374 |
2019-01-29 | 370 | 377 | 366 | 366 | 16,100 | 366 |
2019-01-28 | 373 | 377 | 369 | 370 | 15,100 | 370 |
2019-01-25 | 366 | 381 | 365 | 372 | 20,500 | 372 |
2019-01-24 | 360 | 371 | 357 | 368 | 9,300 | 368 |
2019-01-23 | 358 | 366 | 358 | 360 | 12,800 | 360 |
2019-01-22 | 356 | 363 | 355 | 362 | 11,900 | 362 |
2019-01-21 | 362 | 363 | 358 | 359 | 7,900 | 359 |
2019-01-18 | 365 | 370 | 362 | 363 | 9,800 | 363 |
2019-01-17 | 365 | 374 | 364 | 367 | 21,400 | 367 |
2019-01-16 | 360 | 362 | 349 | 355 | 14,300 | 355 |
2019-01-15 | 371 | 372 | 358 | 360 | 14,200 | 360 |
2019-01-11 | 373 | 382 | 369 | 375 | 35,400 | 375 |
2019-01-10 | 374 | 378 | 374 | 375 | 8,300 | 375 |
2019-01-09 | 374 | 378 | 374 | 374 | 11,200 | 374 |
2019-01-08 | 375 | 378 | 374 | 374 | 12,200 | 374 |
2019-01-07 | 366 | 382 | 363 | 378 | 25,600 | 378 |
2019-01-04 | 343 | 365 | 339 | 363 | 33,800 | 363 |
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