1. HOME >
  2. 株価時系列 >
  3. 7917 >
  4. 2011年

7917 ZACROS(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0541,0721,0451,06712,1001,067
2011-12-291,0641,0641,0521,0535,3001,053
2011-12-281,0641,0751,0591,0594,6001,059
2011-12-271,0771,0801,0651,0736,1001,073
2011-12-261,0951,0951,0791,0792,9001,079
2011-12-221,0921,1091,0821,0826,6001,082
2011-12-211,0751,0921,0751,0927,2001,092
2011-12-201,0591,0781,0521,05610,0001,056
2011-12-191,0701,0711,0521,0659,2001,065
2011-12-161,0891,0971,0801,08015,0001,080
2011-12-151,0881,0941,0721,08415,1001,084
2011-12-141,1021,1181,0901,09010,3001,090
2011-12-131,1001,1151,0901,11010,6001,110
2011-12-121,1011,1191,0951,10215,4001,102
2011-12-091,0801,0871,0711,07739,0001,077
2011-12-081,1341,1341,0991,10521,5001,105
2011-12-071,1501,1501,1001,12126,7001,121
2011-12-061,1271,1351,1001,10014,3001,100
2011-12-051,1401,1441,1321,1365,5001,136
2011-12-021,1421,1421,1261,1284,8001,128
2011-12-011,1491,1491,1201,1279,2001,127
2011-11-301,1521,1521,1291,1294,0001,129
2011-11-291,1701,1701,1081,17010,3001,170
2011-11-281,1001,1321,0961,1133,7001,113
2011-11-251,1481,1631,1001,1006,3001,100
2011-11-241,1251,1251,0951,1187,4001,118
2011-11-221,1461,1841,1161,14712,1001,147
2011-11-211,1201,1801,1201,1458,5001,145
2011-11-181,0861,1221,0861,1206,0001,120
2011-11-171,0891,1401,0571,10928,4001,109
2011-11-161,1491,1501,1021,1126,2001,112
2011-11-151,1751,1751,1221,1357,9001,135
2011-11-141,1701,1771,1581,1754,6001,175
2011-11-111,1611,1771,1511,17110,0001,171
2011-11-101,1711,1811,1501,17319,4001,173
2011-11-091,2061,2361,1471,19127,2001,191
2011-11-081,2801,2891,2351,23615,2001,236
2011-11-071,2521,2801,2411,2806,4001,280
2011-11-041,2381,2811,2351,26911,1001,269
2011-11-021,2241,2431,2191,23811,9001,238
2011-11-011,2501,2561,2461,2467,4001,246
2011-10-311,3301,3301,2701,27117,9001,271
2011-10-281,3021,3411,3021,33024,4001,330
2011-10-271,2821,2951,2751,29516,8001,295
2011-10-261,2951,2991,2741,28212,4001,282
2011-10-251,3451,3471,2951,31837,3001,318
2011-10-241,3121,3351,3111,33213,4001,332
2011-10-211,2801,3321,2701,31216,6001,312
2011-10-201,3021,3021,2811,29010,4001,290
2011-10-191,3201,3311,3051,31614,8001,316
2011-10-181,3001,3101,2951,2958,4001,295
2011-10-171,3201,3301,3111,31913,6001,319
2011-10-141,2781,3011,2761,2886,1001,288
2011-10-131,3011,3021,2781,2986,3001,298
2011-10-121,2601,2881,2601,2755,9001,275
2011-10-111,2601,3051,2451,28515,3001,285
2011-10-071,2501,2671,2241,22414,1001,224
2011-10-061,2301,2711,2301,23818,4001,238
2011-10-051,2701,2701,2101,21820,0001,218
2011-10-041,2961,2961,2451,24623,1001,246
2011-10-031,3381,3431,2951,29621,2001,296
2011-09-301,3491,3841,3191,37038,3001,370
2011-09-291,3301,3491,3161,34718,9001,347
2011-09-281,3001,3301,2501,33022,2001,330
2011-09-271,2351,2881,2111,28836,8001,288
2011-09-261,2501,2501,1601,20937,1001,209
2011-09-221,2831,2831,2361,24814,3001,248
2011-09-211,3031,3031,2831,28315,5001,283
2011-09-201,3241,3241,2991,30310,9001,303
2011-09-161,3191,3501,3161,35018,0001,350
2011-09-151,2971,3201,2801,31611,1001,316
2011-09-141,2971,3251,2601,29714,3001,297
2011-09-131,2801,3001,2741,29712,9001,297
2011-09-121,2751,2961,2601,28411,0001,284
2011-09-091,3341,3341,3031,30826,0001,308
2011-09-081,3401,3401,3051,3358,2001,335
2011-09-071,3161,3401,2501,34041,7001,340
2011-09-061,3481,3481,3021,31511,1001,315
2011-09-051,3291,3491,2891,34912,4001,349
2011-09-021,3201,3501,2911,35022,7001,350
2011-09-011,3391,3601,3301,3337,9001,333
2011-08-311,3421,3511,3221,33325,3001,333
2011-08-301,3441,3581,3441,35713,5001,357
2011-08-291,3111,3371,3001,33613,6001,336
2011-08-261,2801,3251,2641,32532,0001,325
2011-08-251,2571,2771,2411,26325,8001,263
2011-08-241,2451,2501,2321,24414,0001,244
2011-08-231,2361,2491,2211,24223,9001,242
2011-08-221,2501,2531,2021,20617,6001,206
2011-08-191,2211,2551,2121,2419,5001,241
2011-08-181,2651,2691,2311,24015,2001,240
2011-08-171,2411,2641,2331,25715,7001,257
2011-08-161,2391,2471,2331,2459,3001,245
2011-08-151,2521,2641,2211,23314,3001,233
2011-08-121,2701,2781,2411,24118,1001,241
2011-08-111,2001,2861,1711,25740,2001,257
2011-08-101,2021,2291,2021,21430,0001,214
2011-08-091,1301,2001,1001,19259,5001,192
2011-08-081,1701,2001,1381,17551,4001,175
2011-08-051,1121,2501,0811,200138,6001,200
2011-08-041,0631,0861,0521,05218,0001,052
2011-08-031,0801,0811,0621,06211,2001,062
2011-08-021,0981,0981,0801,08013,6001,080
2011-08-011,0941,1201,0931,10010,2001,100
2011-07-291,1231,1231,1031,1056,8001,105
2011-07-281,1201,1231,1071,12310,2001,123
2011-07-271,1831,1831,1361,13627,5001,136
2011-07-261,1701,1921,1661,18313,8001,183
2011-07-251,1851,1851,1681,17011,4001,170
2011-07-221,1821,1901,1711,18911,2001,189
2011-07-211,1691,1941,1691,1825,0001,182
2011-07-201,1961,1961,1691,1835,8001,183
2011-07-191,1611,1851,1531,18511,5001,185
2011-07-151,1561,1771,1561,1765,1001,176
2011-07-141,1571,1691,1561,1569,5001,156
2011-07-131,1501,1821,1501,1697,9001,169
2011-07-121,1581,1711,1511,15111,5001,151
2011-07-111,1621,1841,1521,1849,3001,184
2011-07-081,1771,1781,1621,1629,1001,162
2011-07-071,1881,1901,1711,1747,2001,174
2011-07-061,1781,1991,1601,19912,3001,199
2011-07-051,2001,2001,1501,17818,7001,178
2011-07-041,1591,1591,1431,1499,6001,149
2011-07-011,1501,1581,1401,14717,1001,147
2011-06-301,1381,1471,1131,1478,1001,147
2011-06-291,1201,1451,1181,1458,0001,145
2011-06-281,0961,1201,0951,1208,8001,120
2011-06-271,1181,1181,0961,09611,2001,096
2011-06-241,1241,1271,1111,11121,1001,111
2011-06-231,1041,1251,1021,11812,0001,118
2011-06-221,0881,1221,0871,12010,6001,120
2011-06-211,0841,0991,0711,08712,2001,087
2011-06-201,0821,1171,0821,08810,9001,088
2011-06-171,1061,1211,0801,08015,6001,080
2011-06-161,1081,1261,1001,11224,5001,112
2011-06-151,1271,1301,0981,12112,6001,121
2011-06-141,1011,1221,1011,12118,2001,121
2011-06-131,0611,1061,0611,10016,5001,100
2011-06-101,0941,1001,0821,08231,8001,082
2011-06-091,0701,0821,0621,06512,8001,065
2011-06-081,0661,0901,0621,07416,9001,074
2011-06-071,0701,0851,0611,06621,0001,066
2011-06-061,0901,1001,0741,08622,7001,086
2011-06-031,1051,1221,0851,10621,1001,106
2011-06-021,1081,1301,1001,11112,7001,111
2011-06-011,1681,1681,1301,13818,7001,138
2011-05-311,1311,1701,1311,16223,5001,162
2011-05-301,0961,1381,0901,13117,8001,131
2011-05-271,1001,1201,0961,09614,0001,096
2011-05-261,1101,1101,0841,10410,1001,104
2011-05-251,1141,1141,0821,0927,2001,092
2011-05-241,0991,0991,0801,08611,8001,086
2011-05-231,0961,1041,0821,09912,0001,099
2011-05-201,1091,1251,0961,09612,8001,096
2011-05-191,1311,1361,1051,1089,6001,108
2011-05-181,1091,1331,1001,13014,7001,130
2011-05-171,1101,1281,1021,12014,4001,120
2011-05-161,1151,1351,1071,12724,5001,127
2011-05-131,1201,1241,0901,12038,7001,120
2011-05-121,1081,1341,1081,12815,6001,128
2011-05-111,1371,1371,1261,12611,6001,126
2011-05-101,1121,1401,1121,12513,7001,125
2011-05-091,1301,1401,1181,12711,1001,127
2011-05-061,1141,1301,1091,12322,0001,123
2011-05-021,1141,1361,1051,13020,6001,130
2011-04-281,1091,1251,1081,11710,0001,117
2011-04-271,1361,1361,1131,11419,7001,114
2011-04-261,1251,1251,0891,10825,8001,108
2011-04-251,1401,1401,0931,10319,5001,103
2011-04-221,1301,1301,0961,12021,1001,120
2011-04-211,0961,1391,0721,10035,4001,100
2011-04-201,0801,0961,0801,08312,4001,083
2011-04-191,0671,0921,0671,07512,9001,075
2011-04-181,0821,0981,0531,08226,3001,082
2011-04-151,0531,0751,0381,05224,8001,052
2011-04-141,0341,0581,0341,03819,3001,038
2011-04-131,0251,0701,0251,03324,2001,033
2011-04-121,0511,0561,0291,03030,6001,030
2011-04-111,0851,0851,0591,06029,9001,060
2011-04-081,0581,1051,0341,08940,0001,089
2011-04-071,1041,1241,0601,07230,8001,072
2011-04-061,1471,1511,0851,09819,2001,098
2011-04-051,1831,1841,1101,13828,9001,138
2011-04-041,1901,2121,1851,1939,8001,193
2011-04-011,2291,2291,1831,19015,7001,190
2011-03-311,2401,2431,2041,22922,6001,229
2011-03-301,2191,2391,1911,23918,6001,239
2011-03-291,2141,2141,1501,20625,4001,206
2011-03-281,1521,2181,1521,21826,2001,218
2011-03-251,1941,1941,1351,14620,8001,146
2011-03-241,1841,1971,1601,16622,6001,166
2011-03-231,1701,1951,1531,15424,9001,154
2011-03-221,2051,2341,1601,16424,2001,164
2011-03-181,0781,1401,0781,11529,4001,115
2011-03-171,0351,0691,0141,05620,0001,056
2011-03-169801,0509801,05034,4001,050
2011-03-151,1161,14493697034,200970
2011-03-141,1631,2191,0701,17634,6001,176
2011-03-111,3551,3551,3131,34341,7001,343
2011-03-101,3521,3641,3101,34730,5001,347
2011-03-091,3481,3761,3481,35716,2001,357
2011-03-081,3691,3721,3481,34812,6001,348
2011-03-071,3731,3811,3421,35622,4001,356
2011-03-041,3801,3851,3661,37322,0001,373
2011-03-031,3691,3761,3481,37224,6001,372
2011-03-021,3401,3641,3391,34018,6001,340
2011-03-011,3591,3761,3461,35118,8001,351
2011-02-281,3171,3611,3101,34125,5001,341
2011-02-251,3101,3311,3001,31517,2001,315
2011-02-241,3131,3401,3061,30813,5001,308
2011-02-231,3131,3671,3101,31224,6001,312
2011-02-221,3541,3541,3171,32617,8001,326
2011-02-211,3661,3661,3431,3618,8001,361
2011-02-181,3881,3881,3671,3758,2001,375
2011-02-171,3681,3871,3581,38129,8001,381
2011-02-161,3261,3561,3261,35128,6001,351
2011-02-151,3341,3451,3251,32513,4001,325
2011-02-141,3451,3451,3201,3346,1001,334
2011-02-101,3171,3351,3171,32113,0001,321
2011-02-091,3151,3501,3151,33214,2001,332
2011-02-081,3541,3661,3151,32229,2001,322
2011-02-071,3701,3801,3301,35225,3001,352
2011-02-041,3751,3951,3581,36316,5001,363
2011-02-031,3741,3841,3511,37519,3001,375
2011-02-021,3801,3981,3701,38823,2001,388
2011-02-011,3751,3751,3461,34815,0001,348
2011-01-311,3481,3691,3201,35018,5001,350
2011-01-281,3781,3981,3781,37836,9001,378
2011-01-271,3811,3901,3721,3766,5001,376
2011-01-261,3541,3911,3541,38124,4001,381
2011-01-251,3641,3691,3061,35412,3001,354
2011-01-241,3351,3531,3101,35017,4001,350
2011-01-211,3781,3781,2921,29218,5001,292
2011-01-201,3601,3801,3491,36334,3001,363
2011-01-191,2901,3331,2851,33121,7001,331
2011-01-181,2651,2891,2641,28711,4001,287
2011-01-171,2621,2791,2621,26410,3001,264
2011-01-141,2631,2681,2591,26013,3001,260
2011-01-131,2591,2661,2531,2577,9001,257
2011-01-121,2681,2681,2551,2568,3001,256
2011-01-111,2521,2611,2471,2608,0001,260
2011-01-071,2621,2621,2521,2523,5001,252
2011-01-061,2591,2611,2501,2617,9001,261
2011-01-051,2401,2461,2251,23715,0001,237
2011-01-041,2251,2571,2251,2427,2001,242

分割・併合履歴 ： [1994-03-28]1株→1.1株