7917 ZACROS(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,570	2,635	2,562	2,617	94,000	2,617
2013-12-27	2,543	2,560	2,519	2,550	66,800	2,550
2013-12-26	2,455	2,522	2,453	2,516	57,500	2,516
2013-12-25	2,474	2,480	2,452	2,462	48,800	2,462
2013-12-24	2,512	2,529	2,466	2,474	51,900	2,474
2013-12-20	2,520	2,530	2,490	2,512	46,300	2,512
2013-12-19	2,510	2,549	2,490	2,543	106,300	2,543
2013-12-18	2,464	2,491	2,464	2,489	40,400	2,489
2013-12-17	2,470	2,495	2,467	2,494	39,200	2,494
2013-12-16	2,494	2,509	2,450	2,467	50,600	2,467
2013-12-13	2,603	2,605	2,480	2,481	169,800	2,481
2013-12-12	2,537	2,569	2,505	2,561	91,300	2,561
2013-12-11	2,552	2,560	2,539	2,546	50,600	2,546
2013-12-10	2,551	2,564	2,537	2,550	54,700	2,550
2013-12-09	2,515	2,557	2,515	2,555	93,200	2,555
2013-12-06	2,459	2,499	2,455	2,488	67,300	2,488
2013-12-05	2,499	2,522	2,455	2,457	88,000	2,457
2013-12-04	2,570	2,570	2,495	2,499	101,400	2,499
2013-12-03	2,557	2,585	2,549	2,552	133,000	2,552
2013-12-02	2,530	2,565	2,527	2,543	97,100	2,543
2013-11-29	2,545	2,546	2,482	2,517	178,300	2,517
2013-11-28	2,639	2,646	2,543	2,553	112,600	2,553
2013-11-27	2,602	2,648	2,602	2,620	77,400	2,620
2013-11-26	2,620	2,627	2,590	2,600	82,700	2,600
2013-11-25	2,658	2,658	2,602	2,624	87,700	2,624
2013-11-22	2,728	2,728	2,625	2,636	156,900	2,636
2013-11-21	2,727	2,746	2,680	2,705	84,000	2,705
2013-11-20	2,795	2,795	2,744	2,755	32,000	2,755
2013-11-19	2,747	2,799	2,747	2,756	37,700	2,756
2013-11-18	2,822	2,822	2,741	2,749	71,100	2,749
2013-11-15	2,833	2,859	2,804	2,816	72,600	2,816
2013-11-14	2,770	2,846	2,770	2,815	59,000	2,815
2013-11-13	2,742	2,780	2,740	2,764	38,800	2,764
2013-11-12	2,755	2,783	2,730	2,781	48,900	2,781
2013-11-11	2,735	2,774	2,716	2,773	84,300	2,773
2013-11-08	2,690	2,740	2,630	2,691	184,800	2,691
2013-11-07	2,833	2,889	2,833	2,872	64,800	2,872
2013-11-06	2,826	2,864	2,776	2,829	34,800	2,829
2013-11-05	2,850	2,859	2,758	2,786	76,200	2,786
2013-11-01	2,898	2,905	2,793	2,824	67,300	2,824
2013-10-31	2,925	2,939	2,892	2,907	43,900	2,907
2013-10-30	2,920	2,948	2,876	2,922	76,900	2,922
2013-10-29	2,862	2,890	2,814	2,860	73,900	2,860
2013-10-28	2,878	2,918	2,845	2,905	72,300	2,905
2013-10-25	2,893	2,901	2,841	2,842	75,000	2,842
2013-10-24	2,852	2,867	2,800	2,859	111,400	2,859
2013-10-23	2,939	2,960	2,847	2,853	121,900	2,853
2013-10-22	2,942	2,959	2,922	2,933	93,200	2,933
2013-10-21	2,979	3,005	2,943	2,955	111,700	2,955
2013-10-18	3,005	3,015	2,976	2,979	54,400	2,979
2013-10-17	3,050	3,090	3,005	3,005	60,000	3,005
2013-10-16	3,070	3,075	2,995	3,005	53,900	3,005
2013-10-15	3,140	3,140	3,065	3,075	28,800	3,075
2013-10-11	3,020	3,110	3,010	3,110	53,100	3,110
2013-10-10	2,980	3,000	2,950	2,975	33,700	2,975
2013-10-09	2,928	2,998	2,905	2,998	38,800	2,998
2013-10-08	2,975	2,975	2,920	2,951	36,200	2,951
2013-10-07	3,005	3,010	2,977	2,979	31,400	2,979
2013-10-04	3,020	3,040	2,991	3,005	44,500	3,005
2013-10-03	3,080	3,090	3,030	3,040	59,100	3,040
2013-10-02	3,130	3,175	3,075	3,085	59,300	3,085
2013-10-01	3,200	3,225	3,170	3,200	39,300	3,200
2013-09-30	3,170	3,220	3,160	3,205	31,900	3,205
2013-09-27	3,280	3,280	3,205	3,245	55,900	3,245
2013-09-26	3,175	3,255	3,065	3,245	82,000	3,245
2013-09-25	3,290	3,290	3,155	3,205	89,400	3,205
2013-09-24	3,105	3,210	3,100	3,195	96,900	3,195
2013-09-20	3,005	3,070	3,000	3,060	112,500	3,060
2013-09-19	3,000	3,015	2,984	3,000	67,800	3,000
2013-09-18	3,020	3,020	2,962	2,964	38,800	2,964
2013-09-17	3,000	3,020	2,982	3,000	30,600	3,000
2013-09-13	3,000	3,030	2,960	2,986	70,700	2,986
2013-09-12	3,005	3,005	2,950	2,984	25,600	2,984
2013-09-11	2,971	3,010	2,962	2,985	33,300	2,985
2013-09-10	3,015	3,025	2,965	2,972	45,200	2,972
2013-09-09	3,050	3,050	3,005	3,035	21,000	3,035
2013-09-06	3,025	3,025	2,978	3,010	20,100	3,010
2013-09-05	3,015	3,055	2,988	3,025	35,700	3,025
2013-09-04	2,991	3,100	2,991	3,085	29,800	3,085
2013-09-03	3,055	3,095	3,030	3,050	17,500	3,050
2013-09-02	3,000	3,015	2,978	3,000	14,300	3,000
2013-08-30	3,120	3,125	2,962	3,000	43,300	3,000
2013-08-29	3,060	3,100	3,060	3,090	16,100	3,090
2013-08-28	3,090	3,090	3,050	3,060	23,700	3,060
2013-08-27	3,250	3,250	3,130	3,140	30,900	3,140
2013-08-26	3,290	3,290	3,170	3,210	30,500	3,210
2013-08-23	3,300	3,300	3,230	3,290	18,800	3,290
2013-08-22	3,240	3,265	3,185	3,215	23,900	3,215
2013-08-21	3,300	3,320	3,270	3,290	13,400	3,290
2013-08-20	3,330	3,385	3,280	3,285	29,400	3,285
2013-08-19	3,350	3,365	3,310	3,345	7,500	3,345
2013-08-16	3,390	3,410	3,340	3,370	37,900	3,370
2013-08-15	3,345	3,450	3,335	3,440	88,100	3,440
2013-08-14	3,315	3,335	3,255	3,335	26,800	3,335
2013-08-13	3,300	3,330	3,245	3,315	34,500	3,315
2013-08-12	3,195	3,420	3,155	3,270	107,900	3,270
2013-08-09	3,000	3,250	3,000	3,205	243,400	3,205
2013-08-08	2,919	2,980	2,852	2,857	47,300	2,857
2013-08-07	3,000	3,020	2,946	2,969	65,600	2,969
2013-08-06	3,095	3,095	3,010	3,025	46,900	3,025
2013-08-05	3,090	3,125	3,050	3,090	29,800	3,090
2013-08-02	3,175	3,175	3,075	3,175	26,900	3,175
2013-08-01	3,035	3,175	2,993	3,170	44,100	3,170
2013-07-31	3,070	3,070	2,992	2,992	27,600	2,992
2013-07-30	2,995	3,165	2,976	3,160	22,300	3,160
2013-07-29	3,000	3,030	2,989	2,992	29,200	2,992
2013-07-26	3,155	3,155	3,085	3,110	40,300	3,110
2013-07-25	3,290	3,290	3,170	3,170	25,200	3,170
2013-07-24	3,235	3,290	3,135	3,280	61,800	3,280
2013-07-23	3,290	3,360	3,255	3,275	34,900	3,275
2013-07-22	3,360	3,480	3,285	3,315	77,500	3,315
2013-07-19	3,340	3,365	3,240	3,310	76,000	3,310
2013-07-18	3,240	3,370	3,215	3,340	52,700	3,340
2013-07-17	3,165	3,240	3,160	3,225	28,200	3,225
2013-07-16	3,140	3,220	3,085	3,190	61,900	3,190
2013-07-12	3,055	3,145	3,055	3,145	31,700	3,145
2013-07-11	3,070	3,080	3,010	3,060	43,100	3,060
2013-07-10	3,030	3,215	3,010	3,135	79,200	3,135
2013-07-09	3,005	3,030	2,953	3,020	49,700	3,020
2013-07-08	3,085	3,085	3,000	3,000	23,500	3,000
2013-07-05	3,095	3,100	3,055	3,085	27,900	3,085
2013-07-04	3,175	3,185	3,070	3,095	35,500	3,095
2013-07-03	3,175	3,190	3,105	3,190	48,800	3,190
2013-07-02	3,050	3,120	3,050	3,120	37,600	3,120
2013-07-01	3,000	3,055	2,958	3,045	47,400	3,045
2013-06-28	2,840	2,935	2,774	2,935	61,700	2,935
2013-06-27	2,648	2,815	2,624	2,815	63,400	2,815
2013-06-26	2,721	2,721	2,582	2,598	26,800	2,598
2013-06-25	2,773	2,800	2,625	2,682	34,200	2,682
2013-06-24	2,775	2,800	2,742	2,760	36,300	2,760
2013-06-21	2,625	2,722	2,563	2,722	61,100	2,722
2013-06-20	2,708	2,757	2,664	2,692	33,300	2,692
2013-06-19	2,825	2,831	2,723	2,758	40,500	2,758
2013-06-18	2,750	2,811	2,715	2,775	46,500	2,775
2013-06-17	2,642	2,761	2,633	2,744	51,600	2,744
2013-06-14	2,710	2,820	2,601	2,628	161,400	2,628
2013-06-13	2,800	2,840	2,710	2,722	35,900	2,722
2013-06-12	2,834	2,933	2,805	2,883	63,100	2,883
2013-06-11	2,889	2,990	2,830	2,961	49,800	2,961
2013-06-10	2,862	2,937	2,862	2,889	42,700	2,889
2013-06-07	2,662	2,866	2,633	2,813	71,300	2,813
2013-06-06	2,930	2,944	2,770	2,812	77,100	2,812
2013-06-05	2,988	3,065	2,932	2,955	80,000	2,955
2013-06-04	2,803	2,975	2,750	2,940	104,900	2,940
2013-06-03	2,980	2,980	2,855	2,863	56,500	2,863
2013-05-31	3,015	3,075	2,993	3,025	99,900	3,025
2013-05-30	3,000	3,085	2,888	2,915	107,400	2,915
2013-05-29	3,195	3,235	3,125	3,130	77,700	3,130
2013-05-28	3,200	3,245	3,060	3,100	116,300	3,100
2013-05-27	2,960	3,270	2,955	3,160	89,300	3,160
2013-05-24	3,230	3,460	3,080	3,310	198,800	3,310
2013-05-23	3,465	3,535	3,210	3,225	110,200	3,225
2013-05-22	3,450	3,500	3,430	3,465	31,800	3,465
2013-05-21	3,450	3,575	3,450	3,460	49,100	3,460
2013-05-20	3,485	3,515	3,400	3,435	62,600	3,435
2013-05-17	3,280	3,440	3,235	3,415	88,600	3,415
2013-05-16	3,290	3,295	3,115	3,235	88,300	3,235
2013-05-15	3,330	3,380	3,220	3,245	109,700	3,245
2013-05-14	3,250	3,330	3,200	3,270	59,800	3,270
2013-05-13	3,150	3,255	3,105	3,250	93,900	3,250
2013-05-10	3,185	3,195	3,015	3,080	95,600	3,080
2013-05-09	3,150	3,300	3,150	3,185	105,900	3,185
2013-05-08	3,250	3,255	3,070	3,110	78,400	3,110
2013-05-07	3,095	3,270	3,080	3,250	97,200	3,250
2013-05-02	2,971	3,065	2,967	3,025	56,200	3,025
2013-05-01	3,050	3,110	2,950	2,970	87,200	2,970
2013-04-30	2,878	3,150	2,878	3,110	133,500	3,110
2013-04-26	2,900	2,920	2,818	2,838	81,000	2,838
2013-04-25	2,948	2,948	2,875	2,918	84,000	2,918
2013-04-24	2,870	2,920	2,855	2,912	103,000	2,912
2013-04-23	2,770	2,861	2,760	2,849	104,900	2,849
2013-04-22	2,725	2,785	2,724	2,758	75,000	2,758
2013-04-19	2,650	2,709	2,629	2,698	60,900	2,698
2013-04-18	2,710	2,719	2,625	2,625	97,900	2,625
2013-04-17	2,602	2,740	2,602	2,713	94,200	2,713
2013-04-16	2,550	2,622	2,549	2,600	96,800	2,600
2013-04-15	2,530	2,606	2,526	2,594	82,800	2,594
2013-04-12	2,500	2,561	2,497	2,533	108,600	2,533
2013-04-11	2,479	2,500	2,450	2,496	85,100	2,496
2013-04-10	2,440	2,469	2,410	2,468	96,700	2,468
2013-04-09	2,429	2,449	2,412	2,430	110,600	2,430
2013-04-08	2,400	2,429	2,330	2,429	140,800	2,429
2013-04-05	2,288	2,337	2,286	2,332	150,700	2,332
2013-04-04	2,170	2,265	2,151	2,265	111,400	2,265
2013-04-03	2,099	2,218	2,097	2,197	103,400	2,197
2013-04-02	2,139	2,150	2,052	2,075	155,600	2,075
2013-04-01	2,280	2,280	2,121	2,121	60,900	2,121
2013-03-29	2,340	2,348	2,251	2,295	104,400	2,295
2013-03-28	2,289	2,333	2,283	2,323	77,000	2,323
2013-03-27	2,273	2,294	2,257	2,289	39,500	2,289
2013-03-26	2,240	2,293	2,234	2,274	113,900	2,274
2013-03-25	2,302	2,330	2,253	2,253	84,500	2,253
2013-03-22	2,350	2,355	2,301	2,301	73,600	2,301
2013-03-21	2,339	2,391	2,319	2,376	145,800	2,376
2013-03-19	2,242	2,338	2,242	2,320	182,100	2,320
2013-03-18	2,250	2,285	2,225	2,242	110,300	2,242
2013-03-15	2,169	2,230	2,166	2,228	169,000	2,228
2013-03-14	2,177	2,177	2,143	2,172	35,900	2,172
2013-03-13	2,131	2,164	2,131	2,155	66,700	2,155
2013-03-12	2,152	2,158	2,110	2,132	73,600	2,132
2013-03-11	2,166	2,185	2,113	2,135	102,600	2,135
2013-03-08	2,102	2,159	2,102	2,144	207,200	2,144
2013-03-07	2,077	2,100	2,076	2,099	87,200	2,099
2013-03-06	2,079	2,098	2,072	2,092	72,500	2,092
2013-03-05	2,084	2,103	2,062	2,065	47,500	2,065
2013-03-04	2,085	2,106	2,073	2,090	57,000	2,090
2013-03-01	2,080	2,095	2,073	2,079	61,700	2,079
2013-02-28	2,064	2,105	2,064	2,100	67,200	2,100
2013-02-27	2,098	2,098	2,039	2,063	56,500	2,063
2013-02-26	2,085	2,116	2,069	2,098	54,700	2,098
2013-02-25	2,114	2,130	2,094	2,096	48,500	2,096
2013-02-22	2,086	2,113	2,055	2,103	55,900	2,103
2013-02-21	2,101	2,137	2,090	2,111	49,500	2,111
2013-02-20	2,137	2,149	2,104	2,115	84,300	2,115
2013-02-19	2,095	2,138	2,086	2,127	100,000	2,127
2013-02-18	2,085	2,108	2,072	2,095	62,900	2,095
2013-02-15	2,127	2,127	2,022	2,043	83,100	2,043
2013-02-14	2,153	2,159	2,122	2,136	117,700	2,136
2013-02-13	2,123	2,170	2,090	2,103	156,400	2,103
2013-02-12	2,146	2,181	2,100	2,112	131,100	2,112
2013-02-08	2,185	2,186	2,130	2,158	131,700	2,158
2013-02-07	2,161	2,180	2,128	2,171	123,500	2,171
2013-02-06	2,137	2,180	2,105	2,162	179,700	2,162
2013-02-05	2,077	2,170	2,077	2,138	287,600	2,138
2013-02-04	2,112	2,119	2,060	2,076	163,700	2,076
2013-02-01	2,130	2,140	2,091	2,123	266,500	2,123
2013-01-31	2,137	2,150	2,090	2,134	586,400	2,134
2013-01-30	2,203	2,255	2,181	2,237	88,700	2,237
2013-01-29	2,204	2,236	2,185	2,200	39,100	2,200
2013-01-28	2,269	2,278	2,179	2,203	110,600	2,203
2013-01-25	2,150	2,253	2,143	2,241	184,500	2,241
2013-01-24	2,071	2,154	2,022	2,095	225,400	2,095
2013-01-23	2,131	2,176	2,068	2,070	154,800	2,070
2013-01-22	2,142	2,163	2,110	2,131	38,100	2,131
2013-01-21	2,113	2,199	2,113	2,141	57,700	2,141
2013-01-18	2,160	2,177	2,108	2,128	57,200	2,128
2013-01-17	2,159	2,173	2,106	2,148	89,100	2,148
2013-01-16	2,277	2,277	2,135	2,143	249,100	2,143
2013-01-15	2,438	2,439	2,373	2,377	61,600	2,377
2013-01-11	2,425	2,437	2,394	2,421	32,600	2,421
2013-01-10	2,375	2,430	2,375	2,420	36,000	2,420
2013-01-09	2,319	2,392	2,319	2,376	49,000	2,376
2013-01-08	2,369	2,377	2,315	2,345	55,000	2,345
2013-01-07	2,440	2,450	2,357	2,368	36,000	2,368
2013-01-04	2,378	2,444	2,365	2,427	65,700	2,427

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