7917 ZACROS(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,098	1,133	1,097	1,130	13,100	1,130
2004-12-29	1,117	1,125	1,100	1,117	11,300	1,117
2004-12-28	1,117	1,117	1,110	1,112	10,300	1,112
2004-12-27	1,139	1,139	1,080	1,097	18,600	1,097
2004-12-24	1,131	1,136	1,105	1,122	25,200	1,122
2004-12-22	1,118	1,125	1,105	1,119	24,400	1,119
2004-12-21	1,115	1,119	1,105	1,118	22,600	1,118
2004-12-20	1,091	1,109	1,091	1,105	12,500	1,105
2004-12-17	1,075	1,100	1,075	1,089	13,000	1,089
2004-12-16	1,072	1,083	1,072	1,080	9,200	1,080
2004-12-15	1,090	1,110	1,070	1,073	19,000	1,073
2004-12-14	1,044	1,083	1,032	1,080	31,400	1,080
2004-12-13	1,022	1,048	1,022	1,044	20,800	1,044
2004-12-10	1,009	1,023	1,009	1,022	26,800	1,022
2004-12-09	1,015	1,019	1,000	1,009	20,300	1,009
2004-12-08	1,010	1,017	1,007	1,015	9,200	1,015
2004-12-07	1,007	1,018	1,000	1,014	12,600	1,014
2004-12-06	991	1,019	987	1,001	17,600	1,001
2004-12-03	1,006	1,024	1,006	1,024	15,700	1,024
2004-12-02	980	1,006	970	1,006	20,400	1,006
2004-12-01	969	985	965	973	23,300	973
2004-11-30	965	974	965	970	8,000	970
2004-11-29	963	975	963	965	10,300	965
2004-11-26	962	966	960	961	7,300	961
2004-11-25	964	970	950	961	11,900	961
2004-11-24	965	988	962	962	13,000	962
2004-11-22	980	981	965	974	21,500	974
2004-11-19	1,027	1,027	936	980	62,700	980
2004-11-18	1,020	1,025	1,019	1,020	19,100	1,020
2004-11-17	1,017	1,028	1,017	1,019	18,800	1,019
2004-11-16	1,038	1,038	1,015	1,027	19,100	1,027
2004-11-15	1,020	1,038	1,015	1,023	16,600	1,023
2004-11-12	1,022	1,042	1,022	1,029	12,600	1,029
2004-11-11	1,038	1,040	1,020	1,034	20,900	1,034
2004-11-10	1,040	1,060	1,012	1,038	74,100	1,038
2004-11-09	1,043	1,064	1,040	1,051	11,800	1,051
2004-11-08	1,070	1,076	1,031	1,063	11,500	1,063
2004-11-05	1,064	1,100	1,063	1,076	11,700	1,076
2004-11-04	1,096	1,105	1,080	1,080	18,100	1,080
2004-11-02	1,070	1,100	1,050	1,095	26,000	1,095
2004-11-01	1,081	1,085	1,051	1,059	13,500	1,059
2004-10-29	1,061	1,083	1,050	1,082	12,900	1,082
2004-10-28	1,055	1,062	1,039	1,062	11,400	1,062
2004-10-27	1,031	1,059	1,030	1,037	17,000	1,037
2004-10-26	1,026	1,044	1,011	1,043	10,300	1,043
2004-10-25	1,035	1,053	1,030	1,036	11,800	1,036
2004-10-22	1,038	1,060	1,033	1,055	35,400	1,055
2004-10-21	1,054	1,099	1,054	1,056	16,400	1,056
2004-10-20	1,087	1,090	1,050	1,074	22,100	1,074
2004-10-19	1,075	1,093	1,070	1,087	10,800	1,087
2004-10-18	1,089	1,095	1,075	1,088	7,500	1,088
2004-10-15	1,080	1,100	1,072	1,095	21,500	1,095
2004-10-14	1,115	1,120	1,100	1,100	22,500	1,100
2004-10-13	1,122	1,132	1,119	1,120	17,600	1,120
2004-10-12	1,127	1,128	1,120	1,124	11,100	1,124
2004-10-08	1,120	1,140	1,120	1,125	14,900	1,125
2004-10-07	1,131	1,149	1,124	1,140	17,200	1,140
2004-10-06	1,130	1,141	1,120	1,140	28,800	1,140
2004-10-05	1,125	1,165	1,125	1,156	25,700	1,156
2004-10-04	1,135	1,155	1,131	1,143	14,500	1,143
2004-10-01	1,169	1,169	1,110	1,135	37,500	1,135
2004-09-30	1,100	1,178	1,100	1,149	21,200	1,149
2004-09-29	1,120	1,140	1,100	1,105	45,600	1,105
2004-09-28	1,150	1,170	1,120	1,145	43,100	1,145
2004-09-27	1,170	1,170	1,150	1,170	10,300	1,170
2004-09-24	1,170	1,195	1,160	1,195	13,500	1,195
2004-09-22	1,189	1,195	1,152	1,195	19,800	1,195
2004-09-21	1,183	1,190	1,178	1,189	16,700	1,189
2004-09-17	1,183	1,193	1,180	1,181	20,900	1,181
2004-09-16	1,188	1,195	1,182	1,185	27,900	1,185
2004-09-15	1,221	1,221	1,187	1,195	20,400	1,195
2004-09-14	1,196	1,210	1,180	1,210	27,800	1,210
2004-09-13	1,200	1,205	1,185	1,186	27,100	1,186
2004-09-10	1,205	1,205	1,190	1,200	45,200	1,200
2004-09-09	1,210	1,213	1,200	1,204	17,400	1,204
2004-09-08	1,220	1,230	1,211	1,212	19,600	1,212
2004-09-07	1,230	1,238	1,210	1,230	44,500	1,230
2004-09-06	1,240	1,241	1,220	1,233	51,300	1,233
2004-09-03	1,235	1,245	1,230	1,240	173,000	1,240
2004-09-02	1,359	1,359	1,330	1,350	13,400	1,350
2004-09-01	1,314	1,360	1,310	1,360	11,900	1,360
2004-08-31	1,314	1,314	1,300	1,310	5,400	1,310
2004-08-30	1,301	1,320	1,300	1,315	2,200	1,315
2004-08-27	1,330	1,330	1,300	1,300	1,000	1,300
2004-08-26	1,288	1,350	1,275	1,303	10,100	1,303
2004-08-25	1,220	1,280	1,220	1,265	7,800	1,265
2004-08-24	1,249	1,249	1,235	1,240	1,500	1,240
2004-08-23	1,246	1,250	1,239	1,250	1,700	1,250
2004-08-20	1,250	1,289	1,250	1,286	2,000	1,286
2004-08-19	1,210	1,290	1,210	1,290	6,100	1,290
2004-08-18	1,232	1,256	1,180	1,210	14,100	1,210
2004-08-17	1,220	1,270	1,220	1,250	2,400	1,250
2004-08-16	1,270	1,270	1,220	1,239	2,500	1,239
2004-08-13	1,275	1,275	1,250	1,250	4,300	1,250
2004-08-12	1,275	1,316	1,275	1,300	800	1,300
2004-08-11	1,353	1,353	1,277	1,315	3,800	1,315
2004-08-10	1,210	1,273	1,210	1,273	1,200	1,273
2004-08-09	1,220	1,270	1,200	1,270	3,000	1,270
2004-08-06	1,270	1,270	1,240	1,260	2,600	1,260
2004-08-05	1,279	1,280	1,258	1,271	1,800	1,271
2004-08-04	1,280	1,315	1,257	1,278	3,100	1,278
2004-08-03	1,339	1,340	1,282	1,335	2,700	1,335
2004-08-02	1,399	1,399	1,299	1,339	3,300	1,339
2004-07-30	1,331	1,400	1,330	1,370	5,600	1,370
2004-07-29	1,280	1,312	1,280	1,310	1,300	1,310
2004-07-28	1,320	1,320	1,288	1,320	3,300	1,320
2004-07-27	1,347	1,347	1,320	1,320	2,300	1,320
2004-07-26	1,320	1,355	1,320	1,350	2,600	1,350
2004-07-23	1,381	1,399	1,334	1,334	10,000	1,334
2004-07-22	1,378	1,395	1,375	1,380	8,000	1,380
2004-07-21	1,358	1,378	1,355	1,374	6,700	1,374
2004-07-20	1,350	1,368	1,341	1,341	5,300	1,341
2004-07-16	1,318	1,353	1,318	1,336	20,600	1,336
2004-07-15	1,316	1,328	1,316	1,317	6,500	1,317
2004-07-14	1,320	1,327	1,316	1,316	5,900	1,316
2004-07-13	1,320	1,330	1,315	1,316	4,700	1,316
2004-07-12	1,292	1,317	1,292	1,315	2,500	1,315
2004-07-09	1,282	1,300	1,280	1,290	7,000	1,290
2004-07-08	1,279	1,300	1,279	1,280	4,600	1,280
2004-07-07	1,285	1,285	1,240	1,275	7,000	1,275
2004-07-06	1,309	1,315	1,285	1,315	6,000	1,315
2004-07-05	1,311	1,318	1,291	1,309	5,500	1,309
2004-07-02	1,320	1,320	1,302	1,312	7,200	1,312
2004-07-01	1,288	1,320	1,288	1,315	2,400	1,315
2004-06-30	1,279	1,315	1,279	1,315	7,700	1,315
2004-06-29	1,305	1,305	1,262	1,278	7,700	1,278
2004-06-28	1,268	1,285	1,262	1,285	7,400	1,285
2004-06-25	1,263	1,270	1,232	1,268	5,500	1,268
2004-06-24	1,240	1,263	1,240	1,263	1,600	1,263
2004-06-23	1,265	1,270	1,240	1,255	3,500	1,255
2004-06-22	1,269	1,269	1,250	1,269	5,000	1,269
2004-06-21	1,268	1,274	1,268	1,269	5,100	1,269
2004-06-18	1,267	1,279	1,233	1,240	6,800	1,240
2004-06-17	1,272	1,278	1,230	1,267	7,000	1,267
2004-06-16	1,268	1,282	1,268	1,272	3,600	1,272
2004-06-15	1,264	1,269	1,229	1,268	4,900	1,268
2004-06-14	1,265	1,288	1,219	1,224	5,600	1,224
2004-06-11	1,271	1,271	1,248	1,264	22,800	1,264
2004-06-10	1,269	1,269	1,250	1,266	4,000	1,266
2004-06-09	1,234	1,269	1,227	1,266	3,000	1,266
2004-06-08	1,246	1,274	1,229	1,274	2,800	1,274
2004-06-07	1,263	1,285	1,226	1,245	8,500	1,245
2004-06-04	1,211	1,265	1,204	1,263	4,900	1,263
2004-06-03	1,244	1,275	1,205	1,230	12,200	1,230
2004-06-02	1,267	1,295	1,244	1,244	8,900	1,244
2004-06-01	1,228	1,269	1,227	1,227	5,800	1,227
2004-05-31	1,220	1,249	1,210	1,227	6,500	1,227
2004-05-28	1,230	1,230	1,203	1,203	7,600	1,203
2004-05-27	1,215	1,230	1,186	1,202	19,700	1,202
2004-05-26	1,255	1,300	1,235	1,296	26,700	1,296
2004-05-25	1,160	1,235	1,160	1,235	15,000	1,235
2004-05-24	1,150	1,199	1,134	1,160	9,000	1,160
2004-05-21	1,174	1,174	1,149	1,160	6,100	1,160
2004-05-20	1,100	1,159	1,100	1,100	6,300	1,100
2004-05-19	1,172	1,172	1,090	1,100	6,900	1,100
2004-05-18	1,010	1,052	1,000	1,052	4,600	1,052
2004-05-17	1,070	1,070	1,000	1,050	4,500	1,050
2004-05-14	1,173	1,173	1,100	1,150	8,300	1,150
2004-05-13	1,131	1,140	1,101	1,133	8,600	1,133
2004-05-12	1,112	1,152	1,092	1,131	8,400	1,131
2004-05-11	1,059	1,170	1,059	1,152	21,100	1,152
2004-05-10	1,174	1,174	1,050	1,059	19,400	1,059
2004-05-07	1,181	1,185	1,154	1,154	10,700	1,154
2004-05-06	1,235	1,237	1,180	1,180	8,300	1,180
2004-04-30	1,270	1,271	1,223	1,230	7,900	1,230
2004-04-28	1,281	1,294	1,262	1,264	9,000	1,264
2004-04-27	1,278	1,296	1,261	1,281	7,300	1,281
2004-04-26	1,230	1,258	1,230	1,258	10,500	1,258
2004-04-23	1,230	1,235	1,196	1,200	20,400	1,200
2004-04-22	1,230	1,239	1,223	1,225	10,700	1,225
2004-04-21	1,221	1,230	1,221	1,230	2,300	1,230
2004-04-20	1,241	1,241	1,216	1,230	12,600	1,230
2004-04-19	1,222	1,239	1,215	1,221	24,400	1,221
2004-04-16	1,291	1,312	1,210	1,213	15,000	1,213
2004-04-15	1,330	1,340	1,234	1,250	14,600	1,250
2004-04-14	1,337	1,350	1,330	1,346	7,300	1,346
2004-04-13	1,340	1,358	1,319	1,357	21,100	1,357
2004-04-12	1,334	1,356	1,315	1,320	15,700	1,320
2004-04-09	1,332	1,350	1,320	1,320	7,400	1,320
2004-04-08	1,348	1,352	1,332	1,332	3,300	1,332
2004-04-07	1,349	1,350	1,330	1,350	5,100	1,350
2004-04-06	1,320	1,350	1,320	1,349	12,400	1,349
2004-04-05	1,334	1,334	1,320	1,320	12,300	1,320
2004-04-02	1,360	1,360	1,326	1,334	6,800	1,334
2004-04-01	1,389	1,389	1,343	1,387	2,800	1,387
2004-03-31	1,340	1,390	1,340	1,390	6,800	1,390
2004-03-30	1,355	1,355	1,335	1,349	5,700	1,349
2004-03-29	1,350	1,370	1,336	1,355	3,400	1,355
2004-03-26	1,400	1,400	1,319	1,336	4,100	1,336
2004-03-25	1,379	1,400	1,379	1,390	9,600	1,390
2004-03-24	1,368	1,410	1,368	1,399	11,600	1,399
2004-03-23	1,404	1,404	1,342	1,400	6,100	1,400
2004-03-22	1,404	1,438	1,403	1,428	7,700	1,428
2004-03-19	1,440	1,441	1,403	1,403	9,500	1,403
2004-03-18	1,410	1,453	1,410	1,443	6,100	1,443
2004-03-17	1,361	1,450	1,361	1,450	6,100	1,450
2004-03-16	1,430	1,430	1,370	1,390	9,200	1,390
2004-03-15	1,350	1,480	1,347	1,437	13,600	1,437
2004-03-12	1,321	1,350	1,312	1,317	17,000	1,317
2004-03-11	1,355	1,365	1,320	1,341	8,500	1,341
2004-03-10	1,330	1,384	1,328	1,355	17,700	1,355
2004-03-09	1,349	1,349	1,306	1,331	23,000	1,331
2004-03-08	1,400	1,400	1,380	1,389	42,900	1,389
2004-03-05	1,590	1,590	1,458	1,500	46,600	1,500
2004-03-04	1,400	1,590	1,400	1,590	42,700	1,590
2004-03-03	1,335	1,390	1,325	1,390	43,200	1,390
2004-03-02	1,315	1,318	1,295	1,315	44,400	1,315
2004-03-01	1,260	1,310	1,234	1,295	224,000	1,295
2004-02-27	1,300	1,380	1,213	1,286	400,400	1,286
2004-02-26	1,239	1,289	1,231	1,280	149,000	1,280
2004-02-25	1,158	1,240	1,158	1,230	70,600	1,230
2004-02-24	1,132	1,163	1,113	1,163	107,600	1,163
2004-02-23	1,065	1,175	1,060	1,167	238,200	1,167
2004-02-20	979	1,015	970	1,005	41,300	1,005
2004-02-19	970	979	969	979	2,900	979
2004-02-18	981	984	966	980	15,200	980
2004-02-17	981	1,000	980	990	13,200	990
2004-02-16	986	990	986	990	5,800	990
2004-02-13	985	999	980	999	11,300	999
2004-02-12	981	991	977	990	11,900	990
2004-02-10	981	990	975	975	12,600	975
2004-02-09	991	1,003	979	985	16,700	985
2004-02-06	990	1,000	990	990	8,700	990
2004-02-05	995	1,002	985	1,000	23,000	1,000
2004-02-04	1,001	1,016	1,001	1,015	9,700	1,015
2004-02-03	1,015	1,015	1,003	1,015	9,000	1,015
2004-02-02	1,013	1,020	1,013	1,016	12,700	1,016
2004-01-30	1,005	1,010	999	1,010	8,200	1,010
2004-01-29	1,020	1,021	1,000	1,000	19,100	1,000
2004-01-28	1,002	1,030	1,002	1,021	18,400	1,021
2004-01-27	991	1,000	987	1,000	5,800	1,000
2004-01-26	1,000	1,000	984	995	25,700	995
2004-01-23	990	1,000	981	993	41,000	993
2004-01-22	989	995	981	995	23,100	995
2004-01-21	964	1,000	964	981	30,100	981
2004-01-20	970	970	958	964	17,500	964
2004-01-19	953	960	953	956	10,300	956
2004-01-16	943	955	943	945	11,800	945
2004-01-15	942	960	942	943	12,800	943
2004-01-14	957	957	942	942	6,500	942
2004-01-13	952	960	946	960	11,500	960
2004-01-09	970	970	945	950	15,100	950
2004-01-08	960	960	945	946	16,500	946
2004-01-07	955	957	945	950	28,800	950
2004-01-06	950	955	935	935	33,000	935
2004-01-05	942	950	941	942	22,100	942

分割・併合履歴： [1994-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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