7917 ZACROS(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 684 | 700 | 666 | 682 | 26,900 | 682 |
| 2008-12-29 | 653 | 698 | 647 | 693 | 54,000 | 693 |
| 2008-12-26 | 647 | 675 | 627 | 660 | 25,800 | 660 |
| 2008-12-25 | 656 | 656 | 623 | 637 | 8,800 | 637 |
| 2008-12-24 | 634 | 636 | 614 | 616 | 11,500 | 616 |
| 2008-12-22 | 639 | 654 | 629 | 653 | 16,800 | 653 |
| 2008-12-19 | 636 | 645 | 612 | 629 | 26,700 | 629 |
| 2008-12-18 | 626 | 650 | 621 | 646 | 14,000 | 646 |
| 2008-12-17 | 663 | 663 | 614 | 636 | 29,400 | 636 |
| 2008-12-16 | 664 | 665 | 642 | 653 | 13,200 | 653 |
| 2008-12-15 | 700 | 700 | 664 | 664 | 37,800 | 664 |
| 2008-12-12 | 677 | 677 | 640 | 654 | 38,300 | 654 |
| 2008-12-11 | 666 | 666 | 636 | 657 | 23,300 | 657 |
| 2008-12-10 | 644 | 656 | 620 | 646 | 23,300 | 646 |
| 2008-12-09 | 633 | 655 | 633 | 652 | 15,200 | 652 |
| 2008-12-08 | 615 | 641 | 600 | 630 | 19,700 | 630 |
| 2008-12-05 | 605 | 618 | 591 | 591 | 18,400 | 591 |
| 2008-12-04 | 608 | 620 | 595 | 615 | 30,900 | 615 |
| 2008-12-03 | 590 | 607 | 588 | 598 | 35,800 | 598 |
| 2008-12-02 | 610 | 626 | 587 | 589 | 72,900 | 589 |
| 2008-12-01 | 663 | 685 | 638 | 638 | 12,000 | 638 |
| 2008-11-28 | 653 | 660 | 629 | 653 | 35,100 | 653 |
| 2008-11-27 | 654 | 670 | 645 | 651 | 27,200 | 651 |
| 2008-11-26 | 683 | 683 | 644 | 664 | 8,700 | 664 |
| 2008-11-25 | 650 | 679 | 600 | 679 | 25,300 | 679 |
| 2008-11-21 | 613 | 642 | 587 | 620 | 32,100 | 620 |
| 2008-11-20 | 672 | 672 | 624 | 633 | 29,900 | 633 |
| 2008-11-19 | 682 | 682 | 646 | 677 | 13,200 | 677 |
| 2008-11-18 | 647 | 679 | 647 | 675 | 15,300 | 675 |
| 2008-11-17 | 648 | 691 | 648 | 667 | 17,300 | 667 |
| 2008-11-14 | 683 | 683 | 654 | 656 | 19,600 | 656 |
| 2008-11-13 | 640 | 669 | 635 | 643 | 24,200 | 643 |
| 2008-11-12 | 676 | 677 | 648 | 669 | 33,200 | 669 |
| 2008-11-11 | 671 | 703 | 661 | 681 | 51,900 | 681 |
| 2008-11-10 | 710 | 725 | 701 | 708 | 28,700 | 708 |
| 2008-11-07 | 665 | 721 | 661 | 698 | 27,600 | 698 |
| 2008-11-06 | 708 | 712 | 670 | 687 | 39,200 | 687 |
| 2008-11-05 | 750 | 750 | 710 | 733 | 73,700 | 733 |
| 2008-11-04 | 727 | 743 | 699 | 730 | 45,000 | 730 |
| 2008-10-31 | 706 | 738 | 681 | 724 | 44,400 | 724 |
| 2008-10-30 | 669 | 707 | 641 | 703 | 41,100 | 703 |
| 2008-10-29 | 692 | 710 | 624 | 646 | 41,900 | 646 |
| 2008-10-28 | 630 | 681 | 626 | 664 | 21,000 | 664 |
| 2008-10-27 | 650 | 670 | 612 | 626 | 22,300 | 626 |
| 2008-10-24 | 680 | 707 | 657 | 660 | 29,400 | 660 |
| 2008-10-23 | 700 | 712 | 653 | 707 | 45,300 | 707 |
| 2008-10-22 | 741 | 800 | 720 | 725 | 33,800 | 725 |
| 2008-10-21 | 814 | 840 | 735 | 768 | 55,100 | 768 |
| 2008-10-20 | 750 | 809 | 735 | 792 | 48,800 | 792 |
| 2008-10-17 | 695 | 740 | 692 | 730 | 37,100 | 730 |
| 2008-10-16 | 698 | 730 | 685 | 685 | 30,700 | 685 |
| 2008-10-15 | 761 | 777 | 720 | 748 | 36,400 | 748 |
| 2008-10-14 | 779 | 779 | 720 | 771 | 64,000 | 771 |
| 2008-10-10 | 659 | 680 | 627 | 679 | 37,400 | 679 |
| 2008-10-09 | 630 | 701 | 612 | 691 | 61,000 | 691 |
| 2008-10-08 | 686 | 709 | 626 | 626 | 57,300 | 626 |
| 2008-10-07 | 683 | 739 | 683 | 726 | 74,300 | 726 |
| 2008-10-06 | 859 | 859 | 774 | 783 | 33,000 | 783 |
| 2008-10-03 | 905 | 925 | 869 | 874 | 50,200 | 874 |
| 2008-10-02 | 975 | 975 | 922 | 934 | 21,100 | 934 |
| 2008-10-01 | 958 | 965 | 922 | 965 | 32,100 | 965 |
| 2008-09-30 | 914 | 950 | 914 | 938 | 36,600 | 938 |
| 2008-09-29 | 1,040 | 1,040 | 969 | 974 | 42,600 | 974 |
| 2008-09-26 | 1,039 | 1,046 | 992 | 1,012 | 65,100 | 1,012 |
| 2008-09-25 | 1,026 | 1,046 | 996 | 1,025 | 43,900 | 1,025 |
| 2008-09-24 | 1,045 | 1,072 | 1,020 | 1,056 | 18,500 | 1,056 |
| 2008-09-22 | 1,099 | 1,100 | 1,053 | 1,058 | 34,600 | 1,058 |
| 2008-09-19 | 1,090 | 1,109 | 1,050 | 1,079 | 95,400 | 1,079 |
| 2008-09-18 | 1,000 | 1,100 | 967 | 1,100 | 75,800 | 1,100 |
| 2008-09-17 | 1,093 | 1,100 | 1,032 | 1,033 | 39,400 | 1,033 |
| 2008-09-16 | 1,020 | 1,080 | 1,011 | 1,043 | 62,400 | 1,043 |
| 2008-09-12 | 1,178 | 1,178 | 1,080 | 1,110 | 65,000 | 1,110 |
| 2008-09-11 | 1,165 | 1,173 | 1,092 | 1,098 | 65,800 | 1,098 |
| 2008-09-10 | 1,050 | 1,189 | 1,050 | 1,165 | 67,300 | 1,165 |
| 2008-09-09 | 1,150 | 1,150 | 1,088 | 1,090 | 49,300 | 1,090 |
| 2008-09-08 | 1,115 | 1,165 | 1,081 | 1,158 | 59,400 | 1,158 |
| 2008-09-05 | 1,016 | 1,075 | 981 | 1,040 | 67,200 | 1,040 |
| 2008-09-04 | 1,097 | 1,115 | 1,041 | 1,052 | 54,700 | 1,052 |
| 2008-09-03 | 1,081 | 1,123 | 1,080 | 1,094 | 52,600 | 1,094 |
| 2008-09-02 | 1,135 | 1,157 | 1,056 | 1,069 | 61,300 | 1,069 |
| 2008-09-01 | 1,198 | 1,200 | 1,142 | 1,144 | 44,400 | 1,144 |
| 2008-08-29 | 1,111 | 1,201 | 1,111 | 1,192 | 109,500 | 1,192 |
| 2008-08-28 | 1,175 | 1,176 | 1,105 | 1,120 | 85,400 | 1,120 |
| 2008-08-27 | 1,210 | 1,210 | 1,168 | 1,190 | 24,300 | 1,190 |
| 2008-08-26 | 1,160 | 1,195 | 1,153 | 1,189 | 35,500 | 1,189 |
| 2008-08-25 | 1,206 | 1,207 | 1,160 | 1,199 | 45,200 | 1,199 |
| 2008-08-22 | 1,230 | 1,231 | 1,130 | 1,178 | 72,300 | 1,178 |
| 2008-08-21 | 1,279 | 1,279 | 1,212 | 1,247 | 51,200 | 1,247 |
| 2008-08-20 | 1,240 | 1,278 | 1,240 | 1,275 | 18,700 | 1,275 |
| 2008-08-19 | 1,258 | 1,294 | 1,221 | 1,260 | 62,400 | 1,260 |
| 2008-08-18 | 1,232 | 1,299 | 1,210 | 1,259 | 81,400 | 1,259 |
| 2008-08-15 | 1,180 | 1,249 | 1,170 | 1,249 | 66,800 | 1,249 |
| 2008-08-14 | 1,150 | 1,200 | 1,127 | 1,139 | 57,000 | 1,139 |
| 2008-08-13 | 1,235 | 1,235 | 1,166 | 1,167 | 72,300 | 1,167 |
| 2008-08-12 | 1,319 | 1,328 | 1,262 | 1,275 | 69,200 | 1,275 |
| 2008-08-11 | 1,325 | 1,356 | 1,305 | 1,339 | 19,300 | 1,339 |
| 2008-08-08 | 1,304 | 1,347 | 1,304 | 1,328 | 38,300 | 1,328 |
| 2008-08-07 | 1,365 | 1,365 | 1,312 | 1,329 | 49,200 | 1,329 |
| 2008-08-06 | 1,319 | 1,337 | 1,290 | 1,325 | 62,500 | 1,325 |
| 2008-08-05 | 1,340 | 1,408 | 1,281 | 1,281 | 129,500 | 1,281 |
| 2008-08-04 | 1,500 | 1,530 | 1,377 | 1,388 | 86,300 | 1,388 |
| 2008-08-01 | 1,529 | 1,537 | 1,503 | 1,511 | 79,100 | 1,511 |
| 2008-07-31 | 1,494 | 1,528 | 1,480 | 1,517 | 127,200 | 1,517 |
| 2008-07-30 | 1,480 | 1,495 | 1,453 | 1,484 | 73,500 | 1,484 |
| 2008-07-29 | 1,469 | 1,470 | 1,425 | 1,466 | 68,500 | 1,466 |
| 2008-07-28 | 1,480 | 1,480 | 1,450 | 1,470 | 38,300 | 1,470 |
| 2008-07-25 | 1,428 | 1,460 | 1,415 | 1,450 | 61,900 | 1,450 |
| 2008-07-24 | 1,450 | 1,475 | 1,420 | 1,460 | 52,800 | 1,460 |
| 2008-07-23 | 1,462 | 1,462 | 1,419 | 1,428 | 50,100 | 1,428 |
| 2008-07-22 | 1,389 | 1,430 | 1,349 | 1,400 | 71,500 | 1,400 |
| 2008-07-18 | 1,362 | 1,365 | 1,325 | 1,349 | 39,600 | 1,349 |
| 2008-07-17 | 1,369 | 1,380 | 1,322 | 1,322 | 52,300 | 1,322 |
| 2008-07-16 | 1,352 | 1,359 | 1,306 | 1,330 | 64,300 | 1,330 |
| 2008-07-15 | 1,360 | 1,400 | 1,346 | 1,353 | 67,200 | 1,353 |
| 2008-07-14 | 1,302 | 1,380 | 1,302 | 1,360 | 66,400 | 1,360 |
| 2008-07-11 | 1,340 | 1,362 | 1,300 | 1,311 | 101,300 | 1,311 |
| 2008-07-10 | 1,271 | 1,374 | 1,240 | 1,352 | 119,400 | 1,352 |
| 2008-07-09 | 1,391 | 1,412 | 1,262 | 1,291 | 115,800 | 1,291 |
| 2008-07-08 | 1,434 | 1,440 | 1,361 | 1,369 | 108,300 | 1,369 |
| 2008-07-07 | 1,487 | 1,487 | 1,430 | 1,454 | 79,900 | 1,454 |
| 2008-07-04 | 1,431 | 1,464 | 1,411 | 1,455 | 121,600 | 1,455 |
| 2008-07-03 | 1,397 | 1,421 | 1,351 | 1,391 | 156,200 | 1,391 |
| 2008-07-02 | 1,494 | 1,494 | 1,386 | 1,432 | 177,400 | 1,432 |
| 2008-07-01 | 1,600 | 1,629 | 1,475 | 1,494 | 354,000 | 1,494 |
| 2008-06-30 | 1,380 | 1,485 | 1,330 | 1,468 | 210,000 | 1,468 |
| 2008-06-27 | 1,287 | 1,377 | 1,287 | 1,359 | 102,300 | 1,359 |
| 2008-06-26 | 1,333 | 1,360 | 1,321 | 1,328 | 40,600 | 1,328 |
| 2008-06-25 | 1,345 | 1,352 | 1,293 | 1,349 | 84,100 | 1,349 |
| 2008-06-24 | 1,363 | 1,383 | 1,302 | 1,335 | 64,200 | 1,335 |
| 2008-06-23 | 1,268 | 1,381 | 1,236 | 1,341 | 116,200 | 1,341 |
| 2008-06-20 | 1,337 | 1,353 | 1,275 | 1,288 | 127,500 | 1,288 |
| 2008-06-19 | 1,412 | 1,412 | 1,330 | 1,341 | 79,200 | 1,341 |
| 2008-06-18 | 1,439 | 1,439 | 1,391 | 1,392 | 75,200 | 1,392 |
| 2008-06-17 | 1,350 | 1,448 | 1,350 | 1,417 | 187,300 | 1,417 |
| 2008-06-16 | 1,340 | 1,345 | 1,322 | 1,340 | 46,700 | 1,340 |
| 2008-06-13 | 1,347 | 1,350 | 1,312 | 1,317 | 57,200 | 1,317 |
| 2008-06-12 | 1,302 | 1,350 | 1,297 | 1,347 | 85,300 | 1,347 |
| 2008-06-11 | 1,320 | 1,344 | 1,300 | 1,322 | 83,900 | 1,322 |
| 2008-06-10 | 1,378 | 1,380 | 1,303 | 1,319 | 108,200 | 1,319 |
| 2008-06-09 | 1,242 | 1,379 | 1,242 | 1,367 | 198,100 | 1,367 |
| 2008-06-06 | 1,275 | 1,300 | 1,236 | 1,262 | 92,700 | 1,262 |
| 2008-06-05 | 1,260 | 1,265 | 1,231 | 1,255 | 42,600 | 1,255 |
| 2008-06-04 | 1,196 | 1,260 | 1,196 | 1,258 | 95,400 | 1,258 |
| 2008-06-03 | 1,195 | 1,241 | 1,185 | 1,196 | 77,500 | 1,196 |
| 2008-06-02 | 1,220 | 1,246 | 1,192 | 1,228 | 113,500 | 1,228 |
| 2008-05-30 | 1,200 | 1,240 | 1,171 | 1,220 | 188,900 | 1,220 |
| 2008-05-29 | 1,131 | 1,144 | 1,118 | 1,126 | 17,800 | 1,126 |
| 2008-05-28 | 1,140 | 1,150 | 1,113 | 1,115 | 34,400 | 1,115 |
| 2008-05-27 | 1,112 | 1,143 | 1,112 | 1,133 | 36,300 | 1,133 |
| 2008-05-26 | 1,101 | 1,138 | 1,101 | 1,125 | 32,800 | 1,125 |
| 2008-05-23 | 1,127 | 1,133 | 1,105 | 1,110 | 43,200 | 1,110 |
| 2008-05-22 | 1,100 | 1,123 | 1,084 | 1,103 | 55,300 | 1,103 |
| 2008-05-21 | 1,156 | 1,160 | 1,112 | 1,131 | 74,000 | 1,131 |
| 2008-05-20 | 1,185 | 1,190 | 1,151 | 1,176 | 83,400 | 1,176 |
| 2008-05-19 | 1,222 | 1,222 | 1,122 | 1,188 | 235,800 | 1,188 |
| 2008-05-16 | 998 | 1,030 | 989 | 1,022 | 76,700 | 1,022 |
| 2008-05-15 | 936 | 988 | 934 | 974 | 46,300 | 974 |
| 2008-05-14 | 930 | 934 | 918 | 925 | 18,900 | 925 |
| 2008-05-13 | 920 | 925 | 911 | 915 | 12,300 | 915 |
| 2008-05-12 | 934 | 935 | 910 | 927 | 11,500 | 927 |
| 2008-05-09 | 938 | 945 | 923 | 930 | 19,500 | 930 |
| 2008-05-08 | 919 | 948 | 919 | 946 | 21,900 | 946 |
| 2008-05-07 | 909 | 924 | 900 | 920 | 12,400 | 920 |
| 2008-05-02 | 904 | 904 | 892 | 899 | 21,000 | 899 |
| 2008-05-01 | 891 | 902 | 884 | 895 | 8,900 | 895 |
| 2008-04-30 | 897 | 905 | 884 | 901 | 15,900 | 901 |
| 2008-04-28 | 900 | 900 | 888 | 898 | 11,300 | 898 |
| 2008-04-25 | 872 | 884 | 863 | 884 | 14,200 | 884 |
| 2008-04-24 | 870 | 882 | 868 | 869 | 9,300 | 869 |
| 2008-04-23 | 870 | 882 | 870 | 879 | 5,500 | 879 |
| 2008-04-22 | 880 | 883 | 860 | 869 | 11,900 | 869 |
| 2008-04-21 | 866 | 885 | 866 | 878 | 11,900 | 878 |
| 2008-04-18 | 861 | 880 | 855 | 855 | 29,000 | 855 |
| 2008-04-17 | 890 | 895 | 855 | 858 | 42,200 | 858 |
| 2008-04-16 | 879 | 890 | 871 | 885 | 18,900 | 885 |
| 2008-04-15 | 857 | 889 | 857 | 869 | 18,700 | 869 |
| 2008-04-14 | 852 | 888 | 852 | 877 | 27,900 | 877 |
| 2008-04-11 | 882 | 898 | 878 | 888 | 19,900 | 888 |
| 2008-04-10 | 890 | 898 | 870 | 872 | 8,800 | 872 |
| 2008-04-09 | 926 | 933 | 899 | 909 | 21,700 | 909 |
| 2008-04-08 | 889 | 935 | 888 | 916 | 32,700 | 916 |
| 2008-04-07 | 906 | 914 | 891 | 895 | 29,700 | 895 |
| 2008-04-04 | 930 | 933 | 911 | 923 | 11,100 | 923 |
| 2008-04-03 | 930 | 951 | 910 | 925 | 51,800 | 925 |
| 2008-04-02 | 915 | 929 | 906 | 928 | 55,200 | 928 |
| 2008-04-01 | 862 | 892 | 861 | 892 | 28,000 | 892 |
| 2008-03-31 | 881 | 888 | 849 | 858 | 27,700 | 858 |
| 2008-03-28 | 865 | 894 | 846 | 880 | 61,200 | 880 |
| 2008-03-27 | 810 | 845 | 803 | 845 | 36,600 | 845 |
| 2008-03-26 | 788 | 800 | 778 | 800 | 14,200 | 800 |
| 2008-03-25 | 820 | 820 | 777 | 804 | 30,300 | 804 |
| 2008-03-24 | 809 | 822 | 786 | 810 | 30,000 | 810 |
| 2008-03-21 | 817 | 817 | 763 | 789 | 26,000 | 789 |
| 2008-03-19 | 780 | 789 | 763 | 777 | 20,500 | 777 |
| 2008-03-18 | 768 | 777 | 740 | 770 | 12,000 | 770 |
| 2008-03-17 | 728 | 778 | 723 | 778 | 22,100 | 778 |
| 2008-03-14 | 767 | 776 | 746 | 757 | 45,300 | 757 |
| 2008-03-13 | 770 | 786 | 750 | 767 | 41,300 | 767 |
| 2008-03-12 | 824 | 834 | 795 | 800 | 27,100 | 800 |
| 2008-03-11 | 755 | 775 | 730 | 775 | 41,900 | 775 |
| 2008-03-10 | 806 | 808 | 757 | 760 | 40,300 | 760 |
| 2008-03-07 | 817 | 839 | 812 | 815 | 50,800 | 815 |
| 2008-03-06 | 865 | 888 | 825 | 839 | 61,100 | 839 |
| 2008-03-05 | 879 | 885 | 838 | 857 | 58,300 | 857 |
| 2008-03-04 | 900 | 915 | 853 | 899 | 68,100 | 899 |
| 2008-03-03 | 880 | 940 | 880 | 891 | 72,800 | 891 |
| 2008-02-29 | 992 | 1,012 | 948 | 950 | 328,800 | 950 |
| 2008-02-28 | 1,032 | 1,032 | 1,032 | 1,032 | 18,300 | 1,032 |
| 2008-02-27 | 932 | 932 | 932 | 932 | 12,400 | 932 |
| 2008-02-26 | 740 | 750 | 732 | 750 | 8,900 | 750 |
| 2008-02-25 | 735 | 740 | 722 | 732 | 10,600 | 732 |
| 2008-02-22 | 720 | 730 | 716 | 727 | 8,800 | 727 |
| 2008-02-21 | 716 | 725 | 710 | 724 | 22,500 | 724 |
| 2008-02-20 | 750 | 750 | 714 | 715 | 26,800 | 715 |
| 2008-02-19 | 725 | 743 | 724 | 743 | 10,000 | 743 |
| 2008-02-18 | 725 | 730 | 715 | 719 | 16,800 | 719 |
| 2008-02-15 | 725 | 740 | 714 | 725 | 20,400 | 725 |
| 2008-02-14 | 715 | 741 | 713 | 740 | 19,200 | 740 |
| 2008-02-13 | 704 | 760 | 704 | 715 | 18,300 | 715 |
| 2008-02-12 | 685 | 715 | 685 | 700 | 54,200 | 700 |
| 2008-02-08 | 801 | 808 | 785 | 785 | 7,700 | 785 |
| 2008-02-07 | 799 | 806 | 786 | 806 | 6,900 | 806 |
| 2008-02-06 | 801 | 823 | 797 | 810 | 17,900 | 810 |
| 2008-02-05 | 839 | 843 | 820 | 821 | 5,700 | 821 |
| 2008-02-04 | 850 | 850 | 825 | 830 | 14,000 | 830 |
| 2008-02-01 | 805 | 843 | 805 | 825 | 11,900 | 825 |
| 2008-01-31 | 780 | 830 | 765 | 799 | 10,700 | 799 |
| 2008-01-30 | 809 | 815 | 790 | 790 | 9,700 | 790 |
| 2008-01-29 | 811 | 811 | 790 | 810 | 9,000 | 810 |
| 2008-01-28 | 810 | 832 | 786 | 786 | 19,100 | 786 |
| 2008-01-25 | 766 | 850 | 765 | 795 | 32,900 | 795 |
| 2008-01-24 | 718 | 776 | 718 | 764 | 18,300 | 764 |
| 2008-01-23 | 681 | 729 | 681 | 725 | 31,700 | 725 |
| 2008-01-22 | 700 | 726 | 681 | 686 | 34,400 | 686 |
| 2008-01-21 | 715 | 730 | 711 | 723 | 13,200 | 723 |
| 2008-01-18 | 700 | 747 | 700 | 731 | 25,200 | 731 |
| 2008-01-17 | 712 | 731 | 696 | 713 | 45,800 | 713 |
| 2008-01-16 | 717 | 767 | 710 | 731 | 30,400 | 731 |
| 2008-01-15 | 814 | 814 | 751 | 797 | 26,400 | 797 |
| 2008-01-11 | 860 | 860 | 804 | 814 | 47,200 | 814 |
| 2008-01-10 | 905 | 905 | 872 | 875 | 23,800 | 875 |
| 2008-01-09 | 918 | 918 | 860 | 889 | 56,600 | 889 |
| 2008-01-08 | 910 | 941 | 910 | 938 | 25,200 | 938 |
| 2008-01-07 | 915 | 944 | 891 | 940 | 35,000 | 940 |
| 2008-01-04 | 950 | 958 | 926 | 939 | 12,600 | 939 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
