7917 ZACROS(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,289	2,338	2,262	2,325	30,600	2,325
2012-12-27	2,296	2,297	2,241	2,260	48,800	2,260
2012-12-26	2,370	2,370	2,293	2,296	25,000	2,296
2012-12-25	2,333	2,397	2,314	2,329	56,000	2,329
2012-12-21	2,271	2,340	2,263	2,333	90,400	2,333
2012-12-20	2,296	2,324	2,280	2,290	67,800	2,290
2012-12-19	2,330	2,334	2,278	2,314	60,700	2,314
2012-12-18	2,270	2,342	2,269	2,326	96,600	2,326
2012-12-17	2,172	2,264	2,172	2,256	105,100	2,256
2012-12-14	2,148	2,194	2,148	2,172	75,500	2,172
2012-12-13	2,210	2,218	2,158	2,170	51,700	2,170
2012-12-12	2,230	2,250	2,202	2,205	38,800	2,205
2012-12-11	2,224	2,236	2,185	2,236	46,700	2,236
2012-12-10	2,259	2,259	2,186	2,224	83,000	2,224
2012-12-07	2,214	2,249	2,168	2,220	160,100	2,220
2012-12-06	2,205	2,329	2,205	2,314	133,800	2,314
2012-12-05	2,131	2,225	2,118	2,181	56,000	2,181
2012-12-04	2,144	2,226	2,144	2,157	78,100	2,157
2012-12-03	2,220	2,227	2,134	2,144	101,000	2,144
2012-11-30	2,326	2,345	2,233	2,233	257,800	2,233
2012-11-29	2,380	2,421	2,301	2,341	106,300	2,341
2012-11-28	2,246	2,354	2,246	2,333	97,100	2,333
2012-11-27	2,197	2,266	2,184	2,245	72,700	2,245
2012-11-26	2,200	2,200	2,184	2,199	108,100	2,199
2012-11-22	2,101	2,204	2,101	2,193	101,600	2,193
2012-11-21	2,019	2,069	2,015	2,068	59,300	2,068
2012-11-20	2,080	2,080	2,002	2,013	48,300	2,013
2012-11-19	2,100	2,100	2,011	2,079	61,400	2,079
2012-11-16	2,033	2,096	2,027	2,091	46,800	2,091
2012-11-15	1,976	2,078	1,964	2,059	90,500	2,059
2012-11-14	1,980	1,980	1,933	1,953	22,700	1,953
2012-11-13	1,953	1,958	1,907	1,958	33,600	1,958
2012-11-12	1,918	1,940	1,890	1,928	31,600	1,928
2012-11-09	1,957	1,961	1,899	1,920	44,100	1,920
2012-11-08	1,890	2,000	1,856	1,961	117,300	1,961
2012-11-07	1,887	1,887	1,790	1,825	51,200	1,825
2012-11-06	1,925	1,930	1,867	1,867	19,900	1,867
2012-11-05	1,903	1,925	1,897	1,919	16,600	1,919
2012-11-02	1,865	1,910	1,860	1,891	41,200	1,891
2012-11-01	1,880	1,886	1,856	1,871	22,100	1,871
2012-10-31	1,880	1,889	1,842	1,889	38,900	1,889
2012-10-30	1,850	1,878	1,835	1,857	45,500	1,857
2012-10-29	1,821	1,856	1,805	1,849	20,100	1,849
2012-10-26	1,848	1,870	1,809	1,821	33,700	1,821
2012-10-25	1,808	1,842	1,808	1,842	30,700	1,842
2012-10-24	1,760	1,828	1,752	1,818	31,700	1,818
2012-10-23	1,738	1,772	1,738	1,767	9,100	1,767
2012-10-22	1,790	1,790	1,733	1,740	20,000	1,740
2012-10-19	1,782	1,798	1,769	1,798	16,400	1,798
2012-10-18	1,743	1,788	1,733	1,781	22,700	1,781
2012-10-17	1,699	1,750	1,699	1,743	21,300	1,743
2012-10-16	1,729	1,749	1,686	1,698	21,000	1,698
2012-10-15	1,772	1,772	1,686	1,728	26,400	1,728
2012-10-12	1,798	1,799	1,781	1,791	42,800	1,791
2012-10-11	1,760	1,786	1,751	1,786	32,500	1,786
2012-10-10	1,725	1,767	1,725	1,759	37,900	1,759
2012-10-09	1,730	1,762	1,696	1,748	39,700	1,748
2012-10-05	1,710	1,713	1,675	1,700	20,000	1,700
2012-10-04	1,688	1,713	1,673	1,681	20,100	1,681
2012-10-03	1,696	1,710	1,679	1,700	29,400	1,700
2012-10-02	1,710	1,720	1,696	1,696	23,500	1,696
2012-10-01	1,713	1,729	1,682	1,729	16,300	1,729
2012-09-28	1,693	1,740	1,692	1,735	26,000	1,735
2012-09-27	1,705	1,713	1,674	1,684	10,500	1,684
2012-09-26	1,699	1,728	1,690	1,714	34,500	1,714
2012-09-25	1,659	1,712	1,659	1,703	16,700	1,703
2012-09-24	1,666	1,691	1,646	1,681	11,800	1,681
2012-09-21	1,715	1,715	1,670	1,682	8,300	1,682
2012-09-20	1,666	1,707	1,653	1,675	19,000	1,675
2012-09-19	1,720	1,741	1,670	1,689	23,400	1,689
2012-09-18	1,691	1,691	1,656	1,677	13,500	1,677
2012-09-14	1,692	1,702	1,648	1,667	37,500	1,667
2012-09-13	1,665	1,671	1,647	1,667	10,700	1,667
2012-09-12	1,603	1,665	1,603	1,664	12,200	1,664
2012-09-11	1,581	1,618	1,553	1,603	28,400	1,603
2012-09-10	1,654	1,664	1,612	1,626	15,900	1,626
2012-09-07	1,647	1,656	1,605	1,614	11,800	1,614
2012-09-06	1,556	1,632	1,556	1,607	26,700	1,607
2012-09-05	1,644	1,665	1,587	1,592	18,800	1,592
2012-09-04	1,643	1,667	1,641	1,667	24,500	1,667
2012-09-03	1,662	1,673	1,638	1,646	27,000	1,646
2012-08-31	1,652	1,709	1,652	1,676	15,800	1,676
2012-08-30	1,735	1,735	1,663	1,676	22,800	1,676
2012-08-29	1,760	1,775	1,732	1,737	45,300	1,737
2012-08-28	1,750	1,752	1,721	1,748	30,700	1,748
2012-08-27	1,770	1,779	1,732	1,732	30,500	1,732
2012-08-24	1,733	1,768	1,715	1,741	27,700	1,741
2012-08-23	1,744	1,784	1,726	1,758	79,600	1,758
2012-08-22	1,700	1,748	1,682	1,747	46,300	1,747
2012-08-21	1,620	1,687	1,620	1,685	31,900	1,685
2012-08-20	1,594	1,638	1,578	1,638	28,000	1,638
2012-08-17	1,597	1,659	1,588	1,603	47,100	1,603
2012-08-16	1,553	1,621	1,552	1,604	48,500	1,604
2012-08-15	1,495	1,543	1,481	1,543	27,100	1,543
2012-08-14	1,464	1,499	1,454	1,484	37,300	1,484
2012-08-13	1,449	1,479	1,434	1,454	26,800	1,454
2012-08-10	1,411	1,460	1,411	1,451	35,300	1,451
2012-08-09	1,498	1,520	1,495	1,511	17,900	1,511
2012-08-08	1,534	1,546	1,499	1,511	27,700	1,511
2012-08-07	1,518	1,557	1,516	1,538	24,600	1,538
2012-08-06	1,513	1,531	1,513	1,518	11,700	1,518
2012-08-03	1,480	1,523	1,470	1,509	20,900	1,509
2012-08-02	1,510	1,535	1,502	1,510	14,300	1,510
2012-08-01	1,535	1,537	1,520	1,525	6,700	1,525
2012-07-31	1,535	1,554	1,535	1,549	9,600	1,549
2012-07-30	1,541	1,554	1,499	1,554	18,100	1,554
2012-07-27	1,548	1,559	1,515	1,540	22,100	1,540
2012-07-26	1,559	1,559	1,525	1,537	11,200	1,537
2012-07-25	1,550	1,550	1,521	1,546	17,100	1,546
2012-07-24	1,565	1,565	1,532	1,553	24,800	1,553
2012-07-23	1,553	1,553	1,539	1,542	16,700	1,542
2012-07-20	1,574	1,574	1,550	1,553	20,800	1,553
2012-07-19	1,542	1,574	1,525	1,571	32,400	1,571
2012-07-18	1,497	1,511	1,481	1,504	18,500	1,504
2012-07-17	1,499	1,514	1,481	1,497	9,300	1,497
2012-07-13	1,492	1,517	1,480	1,481	29,300	1,481
2012-07-12	1,538	1,538	1,484	1,508	21,200	1,508
2012-07-11	1,549	1,549	1,530	1,541	17,000	1,541
2012-07-10	1,499	1,546	1,499	1,540	13,900	1,540
2012-07-09	1,511	1,531	1,511	1,518	15,900	1,518
2012-07-06	1,549	1,554	1,532	1,532	19,100	1,532
2012-07-05	1,530	1,558	1,520	1,535	25,400	1,535
2012-07-04	1,550	1,550	1,500	1,503	18,900	1,503
2012-07-03	1,540	1,542	1,511	1,515	19,300	1,515
2012-07-02	1,500	1,568	1,473	1,531	49,200	1,531
2012-06-29	1,455	1,497	1,450	1,492	31,200	1,492
2012-06-28	1,454	1,457	1,438	1,447	9,600	1,447
2012-06-27	1,425	1,459	1,423	1,459	20,300	1,459
2012-06-26	1,444	1,450	1,417	1,425	21,900	1,425
2012-06-25	1,435	1,465	1,408	1,444	29,700	1,444
2012-06-22	1,404	1,429	1,391	1,428	15,300	1,428
2012-06-21	1,406	1,414	1,399	1,404	5,200	1,404
2012-06-20	1,411	1,415	1,386	1,406	12,000	1,406
2012-06-19	1,377	1,410	1,377	1,391	11,400	1,391
2012-06-18	1,376	1,396	1,376	1,387	11,000	1,387
2012-06-15	1,405	1,405	1,374	1,374	9,900	1,374
2012-06-14	1,377	1,400	1,367	1,379	8,500	1,379
2012-06-13	1,403	1,403	1,377	1,379	8,500	1,379
2012-06-12	1,415	1,415	1,381	1,403	19,100	1,403
2012-06-11	1,415	1,450	1,415	1,421	32,300	1,421
2012-06-08	1,396	1,415	1,373	1,415	29,200	1,415
2012-06-07	1,400	1,418	1,365	1,383	20,700	1,383
2012-06-06	1,351	1,393	1,342	1,393	9,100	1,393
2012-06-05	1,345	1,374	1,332	1,346	14,500	1,346
2012-06-04	1,370	1,377	1,356	1,359	13,000	1,359
2012-06-01	1,376	1,400	1,365	1,400	16,100	1,400
2012-05-31	1,391	1,401	1,383	1,387	16,500	1,387
2012-05-30	1,419	1,430	1,401	1,421	24,400	1,421
2012-05-29	1,379	1,439	1,379	1,427	21,700	1,427
2012-05-28	1,400	1,406	1,360	1,365	12,300	1,365
2012-05-25	1,425	1,425	1,372	1,374	14,300	1,374
2012-05-24	1,374	1,427	1,374	1,427	29,700	1,427
2012-05-23	1,370	1,396	1,365	1,396	20,700	1,396
2012-05-22	1,405	1,405	1,362	1,379	15,600	1,379
2012-05-21	1,400	1,407	1,351	1,351	16,800	1,351
2012-05-18	1,383	1,395	1,368	1,383	17,100	1,383
2012-05-17	1,405	1,409	1,387	1,404	15,700	1,404
2012-05-16	1,412	1,412	1,375	1,406	14,300	1,406
2012-05-15	1,405	1,433	1,368	1,412	28,100	1,412
2012-05-14	1,381	1,420	1,381	1,402	24,200	1,402
2012-05-11	1,450	1,455	1,431	1,441	40,400	1,441
2012-05-10	1,328	1,365	1,302	1,365	15,300	1,365
2012-05-09	1,394	1,396	1,351	1,351	13,000	1,351
2012-05-08	1,351	1,418	1,351	1,414	9,100	1,414
2012-05-07	1,335	1,369	1,335	1,361	14,300	1,361
2012-05-02	1,350	1,376	1,350	1,369	11,200	1,369
2012-05-01	1,376	1,376	1,345	1,345	6,700	1,345
2012-04-27	1,396	1,407	1,347	1,374	29,700	1,374
2012-04-26	1,408	1,412	1,397	1,412	20,200	1,412
2012-04-25	1,414	1,417	1,393	1,407	17,300	1,407
2012-04-24	1,392	1,407	1,368	1,407	19,100	1,407
2012-04-23	1,410	1,414	1,391	1,407	26,300	1,407
2012-04-20	1,398	1,398	1,384	1,389	12,600	1,389
2012-04-19	1,395	1,395	1,375	1,384	17,600	1,384
2012-04-18	1,391	1,395	1,371	1,381	20,200	1,381
2012-04-17	1,347	1,396	1,337	1,361	21,500	1,361
2012-04-16	1,341	1,358	1,328	1,347	12,400	1,347
2012-04-13	1,355	1,367	1,344	1,351	13,000	1,351
2012-04-12	1,321	1,360	1,321	1,355	18,900	1,355
2012-04-11	1,313	1,332	1,313	1,321	16,400	1,321
2012-04-10	1,350	1,350	1,312	1,347	14,700	1,347
2012-04-09	1,330	1,355	1,309	1,314	22,000	1,314
2012-04-06	1,345	1,345	1,314	1,331	22,200	1,331
2012-04-05	1,301	1,313	1,252	1,311	15,700	1,311
2012-04-04	1,349	1,350	1,305	1,315	14,100	1,315
2012-04-03	1,337	1,342	1,327	1,327	6,200	1,327
2012-04-02	1,370	1,370	1,337	1,337	20,200	1,337
2012-03-30	1,340	1,373	1,307	1,363	37,500	1,363
2012-03-29	1,300	1,344	1,294	1,332	13,800	1,332
2012-03-28	1,296	1,314	1,286	1,303	16,600	1,303
2012-03-27	1,325	1,339	1,300	1,339	23,900	1,339
2012-03-26	1,326	1,348	1,293	1,295	20,900	1,295
2012-03-23	1,327	1,334	1,317	1,326	14,700	1,326
2012-03-22	1,296	1,336	1,296	1,336	19,800	1,336
2012-03-21	1,311	1,317	1,300	1,300	16,200	1,300
2012-03-19	1,308	1,320	1,301	1,307	13,000	1,307
2012-03-16	1,302	1,308	1,296	1,296	8,300	1,296
2012-03-15	1,300	1,308	1,288	1,299	12,300	1,299
2012-03-14	1,283	1,309	1,283	1,284	18,400	1,284
2012-03-13	1,299	1,299	1,281	1,281	16,600	1,281
2012-03-12	1,300	1,305	1,280	1,280	14,800	1,280
2012-03-09	1,289	1,299	1,285	1,292	31,900	1,292
2012-03-08	1,264	1,288	1,264	1,281	12,900	1,281
2012-03-07	1,204	1,250	1,204	1,250	15,900	1,250
2012-03-06	1,230	1,235	1,204	1,204	22,200	1,204
2012-03-05	1,250	1,254	1,230	1,230	7,400	1,230
2012-03-02	1,247	1,262	1,241	1,250	14,100	1,250
2012-03-01	1,280	1,292	1,227	1,235	21,400	1,235
2012-02-29	1,310	1,311	1,281	1,281	15,800	1,281
2012-02-28	1,286	1,305	1,275	1,296	14,500	1,296
2012-02-27	1,299	1,300	1,283	1,287	16,400	1,287
2012-02-24	1,299	1,299	1,266	1,286	17,800	1,286
2012-02-23	1,270	1,283	1,254	1,275	15,800	1,275
2012-02-22	1,247	1,260	1,247	1,253	13,500	1,253
2012-02-21	1,237	1,247	1,232	1,243	8,100	1,243
2012-02-20	1,266	1,266	1,220	1,220	8,600	1,220
2012-02-17	1,275	1,275	1,239	1,251	24,800	1,251
2012-02-16	1,276	1,283	1,251	1,251	12,400	1,251
2012-02-15	1,283	1,305	1,270	1,291	22,500	1,291
2012-02-14	1,250	1,279	1,240	1,277	14,200	1,277
2012-02-13	1,210	1,249	1,210	1,248	15,300	1,248
2012-02-10	1,204	1,204	1,188	1,188	8,500	1,188
2012-02-09	1,197	1,210	1,187	1,191	21,700	1,191
2012-02-08	1,153	1,180	1,149	1,180	13,600	1,180
2012-02-07	1,149	1,155	1,144	1,146	3,700	1,146
2012-02-06	1,155	1,156	1,145	1,148	4,900	1,148
2012-02-03	1,169	1,169	1,140	1,145	5,900	1,145
2012-02-02	1,170	1,172	1,149	1,154	4,300	1,154
2012-02-01	1,150	1,159	1,145	1,153	3,500	1,153
2012-01-31	1,160	1,164	1,137	1,141	5,100	1,141
2012-01-30	1,165	1,165	1,158	1,158	2,400	1,158
2012-01-27	1,162	1,162	1,144	1,155	4,600	1,155
2012-01-26	1,169	1,169	1,149	1,152	7,300	1,152
2012-01-25	1,143	1,160	1,135	1,159	12,700	1,159
2012-01-24	1,127	1,139	1,126	1,133	9,000	1,133
2012-01-23	1,125	1,138	1,125	1,125	6,800	1,125
2012-01-20	1,118	1,146	1,117	1,134	12,600	1,134
2012-01-19	1,128	1,151	1,108	1,113	8,800	1,113
2012-01-18	1,110	1,164	1,110	1,121	20,800	1,121
2012-01-17	1,093	1,106	1,093	1,105	3,800	1,105
2012-01-16	1,088	1,115	1,086	1,104	4,300	1,104
2012-01-13	1,116	1,116	1,091	1,114	6,600	1,114
2012-01-12	1,103	1,110	1,095	1,096	10,200	1,096
2012-01-11	1,114	1,130	1,105	1,111	3,200	1,111
2012-01-10	1,116	1,132	1,114	1,114	4,500	1,114
2012-01-06	1,126	1,129	1,096	1,116	10,800	1,116
2012-01-05	1,113	1,132	1,101	1,128	10,300	1,128
2012-01-04	1,088	1,114	1,087	1,113	15,700	1,113

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