3770 (株)ザッパラス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 530 | 530 | 514 | 524 | 33,000 | 524 |
2020-12-29 | 519 | 538 | 515 | 527 | 46,500 | 527 |
2020-12-28 | 545 | 545 | 507 | 518 | 99,000 | 518 |
2020-12-25 | 548 | 566 | 540 | 548 | 85,200 | 548 |
2020-12-24 | 527 | 555 | 524 | 548 | 114,200 | 548 |
2020-12-23 | 515 | 525 | 500 | 524 | 42,500 | 524 |
2020-12-22 | 525 | 525 | 493 | 508 | 65,200 | 508 |
2020-12-21 | 514 | 532 | 513 | 523 | 66,900 | 523 |
2020-12-18 | 505 | 515 | 500 | 513 | 37,400 | 513 |
2020-12-17 | 514 | 519 | 492 | 514 | 69,500 | 514 |
2020-12-16 | 486 | 518 | 486 | 514 | 111,700 | 514 |
2020-12-15 | 523 | 567 | 483 | 488 | 662,800 | 488 |
2020-12-14 | 492 | 495 | 485 | 487 | 20,100 | 487 |
2020-12-11 | 484 | 493 | 468 | 492 | 69,800 | 492 |
2020-12-10 | 461 | 498 | 456 | 483 | 78,900 | 483 |
2020-12-09 | 467 | 473 | 456 | 461 | 33,500 | 461 |
2020-12-08 | 463 | 475 | 463 | 467 | 35,200 | 467 |
2020-12-07 | 507 | 507 | 466 | 467 | 125,200 | 467 |
2020-12-04 | 528 | 528 | 489 | 507 | 186,900 | 507 |
2020-12-03 | 589 | 598 | 520 | 538 | 687,400 | 538 |
2020-12-02 | 503 | 518 | 488 | 513 | 138,400 | 513 |
2020-12-01 | 484 | 502 | 484 | 500 | 62,400 | 500 |
2020-11-30 | 475 | 499 | 475 | 484 | 36,500 | 484 |
2020-11-27 | 465 | 484 | 464 | 477 | 19,000 | 477 |
2020-11-26 | 472 | 482 | 459 | 467 | 28,300 | 467 |
2020-11-25 | 486 | 490 | 471 | 475 | 43,500 | 475 |
2020-11-24 | 497 | 505 | 485 | 486 | 91,300 | 486 |
2020-11-20 | 474 | 483 | 468 | 478 | 16,700 | 478 |
2020-11-19 | 480 | 482 | 474 | 474 | 14,600 | 474 |
2020-11-18 | 476 | 489 | 473 | 486 | 39,200 | 486 |
2020-11-17 | 470 | 490 | 467 | 478 | 84,600 | 478 |
2020-11-16 | 464 | 473 | 461 | 466 | 39,100 | 466 |
2020-11-13 | 448 | 460 | 448 | 458 | 16,800 | 458 |
2020-11-12 | 445 | 462 | 445 | 448 | 18,400 | 448 |
2020-11-11 | 449 | 454 | 437 | 452 | 24,700 | 452 |
2020-11-10 | 454 | 457 | 433 | 435 | 44,700 | 435 |
2020-11-09 | 462 | 464 | 448 | 454 | 15,500 | 454 |
2020-11-06 | 460 | 460 | 454 | 460 | 20,000 | 460 |
2020-11-05 | 459 | 459 | 454 | 457 | 8,400 | 457 |
2020-11-04 | 453 | 456 | 445 | 456 | 26,700 | 456 |
2020-11-02 | 435 | 458 | 433 | 450 | 20,300 | 450 |
2020-10-30 | 453 | 454 | 432 | 436 | 26,400 | 436 |
2020-10-29 | 437 | 442 | 431 | 437 | 8,500 | 437 |
2020-10-28 | 444 | 444 | 436 | 444 | 72,200 | 444 |
2020-10-27 | 430 | 444 | 425 | 444 | 40,300 | 444 |
2020-10-26 | 437 | 438 | 426 | 432 | 15,300 | 432 |
2020-10-23 | 439 | 439 | 426 | 433 | 9,500 | 433 |
2020-10-22 | 430 | 447 | 420 | 439 | 41,000 | 439 |
2020-10-21 | 438 | 439 | 428 | 428 | 19,600 | 428 |
2020-10-20 | 427 | 431 | 423 | 427 | 11,600 | 427 |
2020-10-19 | 422 | 441 | 421 | 427 | 24,100 | 427 |
2020-10-16 | 441 | 445 | 422 | 422 | 30,100 | 422 |
2020-10-15 | 459 | 459 | 433 | 433 | 31,400 | 433 |
2020-10-14 | 450 | 459 | 450 | 451 | 19,600 | 451 |
2020-10-13 | 453 | 462 | 434 | 455 | 48,200 | 455 |
2020-10-12 | 467 | 468 | 453 | 457 | 15,400 | 457 |
2020-10-09 | 468 | 473 | 456 | 459 | 32,600 | 459 |
2020-10-08 | 474 | 480 | 466 | 468 | 30,900 | 468 |
2020-10-07 | 468 | 479 | 466 | 474 | 26,300 | 474 |
2020-10-06 | 465 | 484 | 460 | 470 | 61,200 | 470 |
2020-10-05 | 456 | 471 | 452 | 462 | 29,600 | 462 |
2020-10-02 | 485 | 485 | 444 | 448 | 41,400 | 448 |
2020-09-30 | 479 | 498 | 475 | 477 | 54,500 | 477 |
2020-09-29 | 486 | 488 | 470 | 484 | 43,300 | 484 |
2020-09-28 | 495 | 495 | 470 | 478 | 56,400 | 478 |
2020-09-25 | 451 | 474 | 451 | 471 | 108,000 | 471 |
2020-09-24 | 470 | 472 | 441 | 448 | 80,700 | 448 |
2020-09-23 | 487 | 495 | 461 | 474 | 153,300 | 474 |
2020-09-18 | 442 | 514 | 440 | 500 | 284,500 | 500 |
2020-09-17 | 453 | 455 | 431 | 434 | 34,600 | 434 |
2020-09-16 | 445 | 456 | 438 | 453 | 55,200 | 453 |
2020-09-15 | 442 | 450 | 430 | 437 | 51,900 | 437 |
2020-09-14 | 418 | 464 | 412 | 445 | 148,100 | 445 |
2020-09-11 | 402 | 407 | 402 | 405 | 91,200 | 405 |
2020-09-10 | 420 | 427 | 407 | 407 | 41,800 | 407 |
2020-09-09 | 440 | 440 | 420 | 421 | 80,300 | 421 |
2020-09-08 | 445 | 446 | 417 | 444 | 87,700 | 444 |
2020-09-07 | 475 | 486 | 439 | 445 | 249,300 | 445 |
2020-09-04 | 430 | 467 | 429 | 459 | 241,200 | 459 |
2020-09-03 | 405 | 438 | 405 | 428 | 73,400 | 428 |
2020-09-02 | 409 | 410 | 401 | 403 | 11,400 | 403 |
2020-09-01 | 404 | 409 | 399 | 406 | 20,200 | 406 |
2020-08-31 | 403 | 409 | 402 | 403 | 28,800 | 403 |
2020-08-28 | 412 | 415 | 397 | 400 | 31,300 | 400 |
2020-08-27 | 422 | 425 | 414 | 417 | 21,700 | 417 |
2020-08-26 | 408 | 421 | 408 | 421 | 36,000 | 421 |
2020-08-25 | 407 | 415 | 401 | 415 | 16,100 | 415 |
2020-08-24 | 402 | 405 | 401 | 405 | 5,200 | 405 |
2020-08-21 | 401 | 407 | 401 | 403 | 4,300 | 403 |
2020-08-20 | 410 | 410 | 400 | 401 | 9,600 | 401 |
2020-08-19 | 404 | 408 | 401 | 408 | 7,900 | 408 |
2020-08-18 | 406 | 408 | 401 | 402 | 11,000 | 402 |
2020-08-17 | 403 | 403 | 397 | 400 | 3,700 | 400 |
2020-08-14 | 395 | 403 | 395 | 400 | 13,800 | 400 |
2020-08-13 | 399 | 402 | 396 | 401 | 10,400 | 401 |
2020-08-12 | 398 | 400 | 395 | 399 | 12,200 | 399 |
2020-08-11 | 395 | 401 | 395 | 398 | 9,800 | 398 |
2020-08-07 | 387 | 396 | 381 | 390 | 7,100 | 390 |
2020-08-06 | 386 | 389 | 386 | 389 | 3,100 | 389 |
2020-08-05 | 388 | 394 | 382 | 394 | 6,500 | 394 |
2020-08-04 | 375 | 390 | 372 | 389 | 11,300 | 389 |
2020-08-03 | 375 | 376 | 365 | 367 | 7,700 | 367 |
2020-07-31 | 394 | 394 | 379 | 379 | 13,300 | 379 |
2020-07-30 | 395 | 403 | 386 | 386 | 27,000 | 386 |
2020-07-29 | 397 | 399 | 394 | 394 | 3,200 | 394 |
2020-07-28 | 402 | 403 | 397 | 397 | 6,000 | 397 |
2020-07-27 | 397 | 404 | 394 | 402 | 8,300 | 402 |
2020-07-22 | 398 | 405 | 397 | 397 | 8,500 | 397 |
2020-07-21 | 399 | 401 | 396 | 401 | 4,500 | 401 |
2020-07-20 | 392 | 399 | 392 | 399 | 2,800 | 399 |
2020-07-17 | 404 | 404 | 395 | 395 | 9,800 | 395 |
2020-07-16 | 397 | 403 | 397 | 398 | 4,300 | 398 |
2020-07-15 | 405 | 405 | 391 | 405 | 12,700 | 405 |
2020-07-14 | 400 | 400 | 396 | 398 | 5,500 | 398 |
2020-07-13 | 389 | 399 | 379 | 399 | 15,500 | 399 |
2020-07-10 | 388 | 394 | 373 | 373 | 9,900 | 373 |
2020-07-09 | 389 | 394 | 386 | 388 | 4,100 | 388 |
2020-07-08 | 392 | 401 | 388 | 388 | 6,300 | 388 |
2020-07-07 | 400 | 402 | 392 | 392 | 15,200 | 392 |
2020-07-06 | 397 | 398 | 392 | 394 | 5,700 | 394 |
2020-07-03 | 389 | 402 | 386 | 392 | 24,300 | 392 |
2020-07-02 | 379 | 390 | 379 | 381 | 9,300 | 381 |
2020-07-01 | 390 | 393 | 377 | 378 | 26,700 | 378 |
2020-06-30 | 395 | 399 | 389 | 389 | 8,900 | 389 |
2020-06-29 | 399 | 403 | 390 | 395 | 30,300 | 395 |
2020-06-26 | 389 | 400 | 389 | 391 | 12,600 | 391 |
2020-06-25 | 394 | 405 | 394 | 394 | 9,700 | 394 |
2020-06-24 | 393 | 410 | 386 | 399 | 34,200 | 399 |
2020-06-23 | 387 | 400 | 383 | 399 | 28,600 | 399 |
2020-06-22 | 394 | 405 | 394 | 399 | 9,100 | 399 |
2020-06-19 | 395 | 406 | 393 | 401 | 18,500 | 401 |
2020-06-18 | 402 | 405 | 396 | 396 | 10,300 | 396 |
2020-06-17 | 410 | 410 | 396 | 396 | 50,400 | 396 |
2020-06-16 | 408 | 419 | 394 | 418 | 70,800 | 418 |
2020-06-15 | 386 | 412 | 383 | 384 | 44,600 | 384 |
2020-06-12 | 371 | 387 | 368 | 372 | 31,300 | 372 |
2020-06-11 | 394 | 395 | 378 | 378 | 23,000 | 378 |
2020-06-10 | 390 | 402 | 390 | 401 | 22,000 | 401 |
2020-06-09 | 395 | 398 | 389 | 398 | 36,400 | 398 |
2020-06-08 | 395 | 395 | 379 | 392 | 32,400 | 392 |
2020-06-05 | 388 | 390 | 377 | 390 | 9,400 | 390 |
2020-06-04 | 394 | 394 | 385 | 388 | 23,400 | 388 |
2020-06-03 | 398 | 398 | 388 | 395 | 25,900 | 395 |
2020-06-02 | 398 | 401 | 394 | 398 | 23,500 | 398 |
2020-06-01 | 380 | 394 | 380 | 393 | 19,400 | 393 |
2020-05-29 | 374 | 385 | 370 | 384 | 29,700 | 384 |
2020-05-28 | 370 | 375 | 366 | 375 | 24,600 | 375 |
2020-05-27 | 368 | 369 | 363 | 368 | 7,500 | 368 |
2020-05-26 | 368 | 370 | 362 | 368 | 12,900 | 368 |
2020-05-25 | 364 | 369 | 356 | 368 | 17,100 | 368 |
2020-05-22 | 359 | 364 | 354 | 358 | 15,700 | 358 |
2020-05-21 | 364 | 364 | 355 | 359 | 15,000 | 359 |
2020-05-20 | 354 | 359 | 350 | 356 | 13,000 | 356 |
2020-05-19 | 360 | 360 | 350 | 353 | 9,400 | 353 |
2020-05-18 | 342 | 363 | 338 | 363 | 13,300 | 363 |
2020-05-15 | 342 | 347 | 338 | 343 | 2,800 | 343 |
2020-05-14 | 347 | 351 | 341 | 341 | 9,200 | 341 |
2020-05-13 | 340 | 348 | 340 | 347 | 3,300 | 347 |
2020-05-12 | 354 | 354 | 345 | 346 | 1,200 | 346 |
2020-05-11 | 344 | 346 | 341 | 346 | 11,500 | 346 |
2020-05-08 | 350 | 356 | 342 | 344 | 15,900 | 344 |
2020-05-07 | 350 | 365 | 343 | 344 | 64,000 | 344 |
2020-05-01 | 342 | 346 | 332 | 332 | 17,400 | 332 |
2020-04-30 | 351 | 351 | 340 | 342 | 6,100 | 342 |
2020-04-28 | 342 | 361 | 335 | 335 | 54,200 | 335 |
2020-04-27 | 337 | 348 | 333 | 334 | 26,300 | 334 |
2020-04-24 | 333 | 334 | 321 | 334 | 17,100 | 334 |
2020-04-23 | 334 | 334 | 326 | 330 | 15,100 | 330 |
2020-04-22 | 322 | 333 | 322 | 330 | 13,800 | 330 |
2020-04-21 | 326 | 327 | 321 | 326 | 8,400 | 326 |
2020-04-20 | 327 | 331 | 324 | 329 | 23,400 | 329 |
2020-04-17 | 307 | 329 | 300 | 328 | 48,400 | 328 |
2020-04-16 | 303 | 307 | 300 | 305 | 16,000 | 305 |
2020-04-15 | 304 | 304 | 300 | 302 | 4,600 | 302 |
2020-04-14 | 301 | 304 | 298 | 301 | 8,700 | 301 |
2020-04-13 | 304 | 304 | 298 | 298 | 3,800 | 298 |
2020-04-10 | 296 | 302 | 296 | 302 | 6,900 | 302 |
2020-04-09 | 301 | 301 | 296 | 296 | 4,200 | 296 |
2020-04-08 | 299 | 301 | 296 | 301 | 8,900 | 301 |
2020-04-07 | 287 | 299 | 287 | 299 | 6,200 | 299 |
2020-04-06 | 285 | 288 | 280 | 285 | 18,300 | 285 |
2020-04-03 | 299 | 300 | 285 | 285 | 15,600 | 285 |
2020-04-02 | 308 | 308 | 286 | 289 | 31,900 | 289 |
2020-04-01 | 306 | 317 | 297 | 309 | 20,600 | 309 |
2020-03-31 | 300 | 305 | 300 | 304 | 9,600 | 304 |
2020-03-30 | 315 | 318 | 300 | 300 | 22,200 | 300 |
2020-03-27 | 309 | 319 | 308 | 319 | 29,800 | 319 |
2020-03-26 | 323 | 323 | 299 | 299 | 32,900 | 299 |
2020-03-25 | 321 | 323 | 302 | 323 | 36,200 | 323 |
2020-03-24 | 315 | 320 | 309 | 319 | 26,100 | 319 |
2020-03-23 | 291 | 310 | 286 | 308 | 22,900 | 308 |
2020-03-19 | 297 | 307 | 290 | 290 | 26,700 | 290 |
2020-03-18 | 302 | 304 | 286 | 288 | 26,300 | 288 |
2020-03-17 | 259 | 297 | 251 | 297 | 38,700 | 297 |
2020-03-16 | 245 | 265 | 245 | 265 | 42,500 | 265 |
2020-03-13 | 256 | 269 | 239 | 242 | 169,600 | 242 |
2020-03-12 | 287 | 301 | 272 | 272 | 60,600 | 272 |
2020-03-11 | 300 | 314 | 290 | 294 | 41,300 | 294 |
2020-03-10 | 260 | 309 | 260 | 300 | 121,800 | 300 |
2020-03-09 | 288 | 306 | 260 | 265 | 262,400 | 265 |
2020-03-06 | 298 | 306 | 285 | 291 | 65,800 | 291 |
2020-03-05 | 300 | 307 | 295 | 307 | 27,700 | 307 |
2020-03-04 | 297 | 300 | 293 | 297 | 22,300 | 297 |
2020-03-03 | 301 | 306 | 290 | 290 | 71,100 | 290 |
2020-03-02 | 310 | 319 | 288 | 297 | 315,100 | 297 |
2020-02-28 | 321 | 325 | 310 | 310 | 28,000 | 310 |
2020-02-27 | 336 | 341 | 323 | 323 | 30,100 | 323 |
2020-02-26 | 346 | 349 | 335 | 335 | 22,800 | 335 |
2020-02-25 | 350 | 356 | 345 | 345 | 38,100 | 345 |
2020-02-21 | 363 | 374 | 355 | 365 | 23,200 | 365 |
2020-02-20 | 364 | 365 | 353 | 355 | 5,800 | 355 |
2020-02-19 | 359 | 361 | 353 | 353 | 11,900 | 353 |
2020-02-18 | 362 | 366 | 356 | 360 | 14,300 | 360 |
2020-02-17 | 385 | 385 | 362 | 368 | 203,700 | 368 |
2020-02-14 | 387 | 387 | 382 | 387 | 3,400 | 387 |
2020-02-13 | 386 | 388 | 381 | 387 | 13,700 | 387 |
2020-02-12 | 381 | 387 | 380 | 386 | 21,700 | 386 |
2020-02-10 | 382 | 385 | 380 | 385 | 10,300 | 385 |
2020-02-07 | 389 | 389 | 380 | 385 | 17,000 | 385 |
2020-02-06 | 385 | 390 | 385 | 389 | 8,700 | 389 |
2020-02-05 | 391 | 391 | 386 | 386 | 14,100 | 386 |
2020-02-04 | 382 | 390 | 380 | 390 | 11,300 | 390 |
2020-02-03 | 376 | 384 | 371 | 381 | 20,500 | 381 |
2020-01-31 | 384 | 388 | 379 | 381 | 23,100 | 381 |
2020-01-30 | 393 | 399 | 370 | 379 | 154,600 | 379 |
2020-01-29 | 405 | 406 | 393 | 393 | 28,300 | 393 |
2020-01-28 | 402 | 424 | 399 | 406 | 52,500 | 406 |
2020-01-27 | 409 | 412 | 402 | 404 | 22,800 | 404 |
2020-01-24 | 420 | 421 | 414 | 414 | 13,000 | 414 |
2020-01-23 | 420 | 423 | 418 | 420 | 17,200 | 420 |
2020-01-22 | 420 | 429 | 420 | 423 | 33,600 | 423 |
2020-01-21 | 418 | 423 | 418 | 423 | 10,800 | 423 |
2020-01-20 | 427 | 427 | 418 | 418 | 11,800 | 418 |
2020-01-17 | 427 | 429 | 419 | 428 | 33,300 | 428 |
2020-01-16 | 406 | 434 | 406 | 427 | 72,600 | 427 |
2020-01-15 | 402 | 404 | 401 | 404 | 17,400 | 404 |
2020-01-14 | 398 | 408 | 394 | 405 | 27,900 | 405 |
2020-01-10 | 408 | 408 | 398 | 399 | 9,200 | 399 |
2020-01-09 | 403 | 412 | 401 | 408 | 19,700 | 408 |
2020-01-08 | 416 | 416 | 401 | 402 | 20,600 | 402 |
2020-01-07 | 415 | 417 | 411 | 417 | 15,900 | 417 |
2020-01-06 | 418 | 422 | 405 | 413 | 25,700 | 413 |
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