7917 ZACROS(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,907	2,920	2,882	2,911	46,600	2,911
2016-12-29	2,956	2,956	2,898	2,951	45,600	2,951
2016-12-28	2,979	2,981	2,950	2,964	24,800	2,964
2016-12-27	2,937	2,983	2,937	2,982	26,400	2,982
2016-12-26	2,983	2,993	2,890	2,935	59,000	2,935
2016-12-22	2,965	2,992	2,940	2,992	36,900	2,992
2016-12-21	3,080	3,080	2,918	2,939	109,800	2,939
2016-12-20	2,994	3,140	2,971	3,125	75,400	3,125
2016-12-19	2,971	2,999	2,952	2,996	45,300	2,996
2016-12-16	2,951	2,955	2,914	2,950	69,000	2,950
2016-12-15	2,955	2,967	2,910	2,948	72,300	2,948
2016-12-14	2,957	2,971	2,893	2,965	57,300	2,965
2016-12-13	2,913	2,971	2,907	2,961	28,500	2,961
2016-12-12	2,976	2,976	2,885	2,914	41,700	2,914
2016-12-09	2,821	2,940	2,820	2,926	56,800	2,926
2016-12-08	2,846	2,846	2,788	2,817	49,600	2,817
2016-12-07	2,804	2,831	2,804	2,824	27,500	2,824
2016-12-06	2,785	2,827	2,775	2,797	43,000	2,797
2016-12-05	2,760	2,777	2,745	2,752	29,400	2,752
2016-12-02	2,820	2,820	2,772	2,805	42,200	2,805
2016-12-01	2,794	2,860	2,779	2,825	46,800	2,825
2016-11-30	2,751	2,780	2,735	2,763	41,000	2,763
2016-11-29	2,740	2,779	2,727	2,769	36,600	2,769
2016-11-28	2,720	2,788	2,713	2,780	51,600	2,780
2016-11-25	2,753	2,760	2,704	2,732	34,000	2,732
2016-11-24	2,752	2,762	2,681	2,753	47,600	2,753
2016-11-22	2,752	2,758	2,720	2,741	37,300	2,741
2016-11-21	2,757	2,778	2,733	2,754	33,000	2,754
2016-11-18	2,765	2,779	2,724	2,754	27,600	2,754
2016-11-17	2,662	2,743	2,631	2,735	51,300	2,735
2016-11-16	2,696	2,706	2,664	2,693	51,600	2,693
2016-11-15	2,646	2,658	2,613	2,648	60,400	2,648
2016-11-14	2,557	2,648	2,527	2,624	64,600	2,624
2016-11-11	2,503	2,537	2,488	2,514	48,400	2,514
2016-11-10	2,450	2,498	2,440	2,494	71,300	2,494
2016-11-09	2,504	2,528	2,305	2,408	57,200	2,408
2016-11-08	2,512	2,553	2,486	2,504	24,500	2,504
2016-11-07	2,527	2,557	2,503	2,525	42,600	2,525
2016-11-04	2,555	2,565	2,492	2,531	35,000	2,531
2016-11-02	2,555	2,578	2,540	2,574	42,000	2,574
2016-11-01	2,611	2,611	2,559	2,597	37,500	2,597
2016-10-31	2,600	2,630	2,566	2,611	67,700	2,611
2016-10-28	2,540	2,626	2,540	2,608	153,600	2,608
2016-10-27	2,484	2,539	2,462	2,531	47,300	2,531
2016-10-26	2,468	2,494	2,450	2,492	38,800	2,492
2016-10-25	2,482	2,498	2,469	2,481	26,500	2,481
2016-10-24	2,486	2,486	2,451	2,463	35,700	2,463
2016-10-21	2,465	2,506	2,464	2,492	32,500	2,492
2016-10-20	2,494	2,494	2,450	2,465	23,200	2,465
2016-10-19	2,444	2,490	2,439	2,483	23,800	2,483
2016-10-17	2,409	2,419	2,381	2,407	24,000	2,407
2016-10-13	2,455	2,462	2,440	2,453	34,200	2,453
2016-10-12	2,430	2,459	2,410	2,447	50,500	2,447
2016-10-11	2,465	2,465	2,394	2,450	45,100	2,450
2016-10-07	2,474	2,480	2,450	2,474	21,900	2,474
2016-10-06	2,450	2,478	2,437	2,474	55,000	2,474
2016-10-05	2,450	2,468	2,431	2,445	27,400	2,445
2016-10-04	2,398	2,440	2,398	2,435	28,100	2,435
2016-10-03	2,400	2,410	2,357	2,390	25,300	2,390
2016-09-30	2,350	2,413	2,334	2,376	36,300	2,376
2016-09-29	2,350	2,424	2,350	2,416	46,200	2,416
2016-09-28	2,344	2,358	2,310	2,345	28,500	2,345
2016-09-27	2,289	2,369	2,249	2,369	51,700	2,369
2016-09-26	2,312	2,343	2,289	2,303	25,100	2,303
2016-09-23	2,290	2,312	2,255	2,312	37,200	2,312
2016-09-21	2,156	2,292	2,146	2,284	31,900	2,284
2016-09-20	2,159	2,185	2,140	2,167	34,100	2,167
2016-09-16	2,170	2,170	2,134	2,169	29,400	2,169
2016-09-15	2,194	2,194	2,156	2,159	17,500	2,159
2016-09-14	2,200	2,215	2,180	2,200	18,200	2,200
2016-09-13	2,247	2,247	2,197	2,221	26,900	2,221
2016-09-12	2,263	2,272	2,222	2,257	24,300	2,257
2016-09-09	2,288	2,297	2,275	2,279	34,200	2,279
2016-09-08	2,300	2,311	2,289	2,306	21,800	2,306
2016-09-07	2,300	2,310	2,280	2,309	21,500	2,309
2016-09-06	2,290	2,316	2,281	2,301	26,900	2,301
2016-09-05	2,295	2,317	2,271	2,295	25,600	2,295
2016-09-02	2,339	2,339	2,285	2,296	19,800	2,296
2016-09-01	2,334	2,347	2,320	2,347	11,400	2,347
2016-08-31	2,302	2,333	2,290	2,332	19,800	2,332
2016-08-30	2,295	2,308	2,286	2,302	8,300	2,302
2016-08-29	2,257	2,305	2,257	2,304	24,400	2,304
2016-08-26	2,233	2,247	2,189	2,244	34,300	2,244
2016-08-25	2,230	2,238	2,213	2,233	15,800	2,233
2016-08-24	2,239	2,254	2,195	2,214	17,200	2,214
2016-08-23	2,195	2,240	2,135	2,199	50,400	2,199
2016-08-22	2,162	2,212	2,162	2,209	20,900	2,209
2016-08-19	2,125	2,162	2,122	2,142	14,100	2,142
2016-08-18	2,078	2,137	2,067	2,132	28,300	2,132
2016-08-17	2,053	2,123	2,053	2,089	34,900	2,089
2016-08-16	2,096	2,124	2,076	2,077	25,300	2,077
2016-08-15	2,094	2,119	2,068	2,081	24,700	2,081
2016-08-12	2,097	2,114	2,089	2,095	14,700	2,095
2016-08-10	2,093	2,100	2,056	2,091	27,600	2,091
2016-08-09	2,131	2,131	2,092	2,099	14,000	2,099
2016-08-08	2,108	2,122	2,075	2,122	15,600	2,122
2016-08-05	2,098	2,105	2,056	2,076	16,600	2,076
2016-08-04	2,123	2,130	2,065	2,104	38,900	2,104
2016-08-03	2,141	2,142	2,110	2,116	22,400	2,116
2016-08-02	2,137	2,180	2,137	2,161	22,400	2,161
2016-08-01	2,188	2,191	2,140	2,176	24,700	2,176
2016-07-29	2,186	2,212	2,143	2,212	15,400	2,212
2016-07-28	2,179	2,197	2,151	2,194	19,300	2,194
2016-07-27	2,168	2,200	2,088	2,199	42,900	2,199
2016-07-26	2,158	2,188	2,053	2,115	68,900	2,115
2016-07-25	2,173	2,188	2,148	2,158	39,500	2,158
2016-07-22	2,156	2,172	2,100	2,123	29,300	2,123
2016-07-21	2,195	2,197	2,172	2,195	15,200	2,195
2016-07-20	2,183	2,183	2,128	2,160	18,600	2,160
2016-07-19	2,158	2,199	2,143	2,199	23,700	2,199
2016-07-15	2,118	2,158	2,105	2,141	35,400	2,141
2016-07-14	2,075	2,095	2,053	2,087	18,400	2,087
2016-07-13	2,086	2,107	2,062	2,077	26,500	2,077
2016-07-12	2,025	2,066	2,017	2,024	47,600	2,024
2016-07-11	1,906	2,011	1,900	2,010	25,600	2,010
2016-07-08	1,909	1,944	1,872	1,873	37,200	1,873
2016-07-07	1,977	1,988	1,901	1,909	34,300	1,909
2016-07-06	1,986	1,999	1,954	1,991	46,500	1,991
2016-07-05	1,960	2,005	1,954	1,988	31,700	1,988
2016-07-04	1,948	1,972	1,926	1,964	26,700	1,964
2016-07-01	1,935	1,957	1,934	1,948	39,300	1,948
2016-06-30	1,936	1,952	1,918	1,927	46,300	1,927
2016-06-29	1,976	1,987	1,871	1,896	69,300	1,896
2016-06-28	1,928	1,985	1,905	1,959	31,900	1,959
2016-06-27	1,948	1,970	1,918	1,943	38,400	1,943
2016-06-24	2,171	2,171	1,940	1,948	43,600	1,948
2016-06-23	2,104	2,121	2,098	2,121	18,500	2,121
2016-06-22	2,107	2,107	2,071	2,090	47,800	2,090
2016-06-21	2,074	2,115	2,049	2,111	20,100	2,111
2016-06-20	2,100	2,109	2,073	2,077	23,300	2,077
2016-06-17	2,003	2,074	2,003	2,071	30,100	2,071
2016-06-16	2,109	2,109	2,002	2,002	27,100	2,002
2016-06-15	2,061	2,134	2,055	2,119	23,900	2,119
2016-06-14	2,139	2,139	2,061	2,081	38,100	2,081
2016-06-13	2,200	2,200	2,152	2,154	24,200	2,154
2016-06-10	2,230	2,230	2,202	2,224	41,800	2,224
2016-06-09	2,288	2,301	2,240	2,245	19,400	2,245
2016-06-08	2,280	2,307	2,270	2,300	15,300	2,300
2016-06-07	2,259	2,305	2,259	2,283	14,900	2,283
2016-06-06	2,263	2,264	2,230	2,259	24,600	2,259
2016-06-03	2,284	2,299	2,272	2,292	19,500	2,292
2016-06-02	2,339	2,364	2,290	2,292	19,400	2,292
2016-06-01	2,360	2,382	2,330	2,339	15,500	2,339
2016-05-31	2,330	2,375	2,327	2,368	32,600	2,368
2016-05-30	2,358	2,369	2,311	2,337	11,600	2,337
2016-05-27	2,366	2,368	2,320	2,350	19,900	2,350
2016-05-26	2,360	2,371	2,337	2,347	20,900	2,347
2016-05-25	2,367	2,367	2,292	2,326	43,500	2,326
2016-05-24	2,349	2,357	2,334	2,338	8,900	2,338
2016-05-23	2,381	2,381	2,334	2,355	19,500	2,355
2016-05-20	2,370	2,412	2,370	2,397	29,600	2,397
2016-05-19	2,380	2,380	2,338	2,359	10,300	2,359
2016-05-18	2,352	2,375	2,325	2,353	24,900	2,353
2016-05-17	2,375	2,375	2,313	2,361	15,100	2,361
2016-05-16	2,320	2,365	2,303	2,335	26,600	2,335
2016-05-13	2,448	2,454	2,304	2,316	100,100	2,316
2016-05-12	2,533	2,570	2,510	2,556	20,500	2,556
2016-05-11	2,620	2,640	2,562	2,589	25,500	2,589
2016-05-10	2,466	2,579	2,466	2,577	22,000	2,577
2016-05-09	2,469	2,496	2,434	2,447	18,900	2,447
2016-05-06	2,471	2,476	2,429	2,469	32,200	2,469
2016-05-02	2,452	2,593	2,436	2,501	52,400	2,501
2016-04-28	2,672	2,715	2,563	2,572	30,200	2,572
2016-04-27	2,675	2,675	2,603	2,645	26,700	2,645
2016-04-26	2,698	2,700	2,620	2,674	31,200	2,674
2016-04-25	2,738	2,738	2,673	2,723	19,900	2,723
2016-04-22	2,677	2,743	2,639	2,738	32,100	2,738
2016-04-21	2,685	2,724	2,662	2,717	42,800	2,717
2016-04-20	2,590	2,665	2,590	2,620	38,100	2,620
2016-04-19	2,603	2,670	2,520	2,561	48,300	2,561
2016-04-18	2,501	2,552	2,480	2,503	39,000	2,503
2016-04-15	2,668	2,686	2,593	2,594	31,400	2,594
2016-04-14	2,550	2,670	2,532	2,662	41,700	2,662
2016-04-13	2,460	2,520	2,460	2,488	20,900	2,488
2016-04-12	2,352	2,459	2,352	2,437	22,400	2,437
2016-04-11	2,356	2,376	2,300	2,367	18,100	2,367
2016-04-08	2,304	2,410	2,262	2,369	51,200	2,369
2016-04-07	2,325	2,378	2,307	2,340	37,900	2,340
2016-04-06	2,463	2,476	2,300	2,319	61,400	2,319
2016-04-05	2,539	2,561	2,455	2,460	27,500	2,460
2016-04-04	2,530	2,588	2,530	2,583	19,700	2,583
2016-04-01	2,695	2,695	2,520	2,530	55,200	2,530
2016-03-31	2,743	2,780	2,642	2,646	36,600	2,646
2016-03-30	2,669	2,754	2,663	2,747	35,300	2,747
2016-03-29	2,626	2,690	2,626	2,669	15,100	2,669
2016-03-28	2,630	2,721	2,603	2,659	53,100	2,659
2016-03-25	2,673	2,697	2,619	2,629	32,800	2,629
2016-03-24	2,702	2,702	2,658	2,673	17,400	2,673
2016-03-23	2,739	2,754	2,681	2,707	13,900	2,707
2016-03-22	2,635	2,738	2,602	2,715	41,000	2,715
2016-03-18	2,645	2,668	2,542	2,554	44,900	2,554
2016-03-17	2,661	2,693	2,589	2,617	22,100	2,617
2016-03-16	2,633	2,660	2,612	2,619	13,200	2,619
2016-03-15	2,640	2,696	2,600	2,618	24,700	2,618
2016-03-14	2,632	2,700	2,632	2,658	17,800	2,658
2016-03-11	2,545	2,613	2,510	2,593	39,800	2,593
2016-03-10	2,475	2,529	2,460	2,520	22,200	2,520
2016-03-09	2,449	2,465	2,404	2,445	20,100	2,445
2016-03-08	2,530	2,580	2,426	2,454	38,800	2,454
2016-03-07	2,576	2,612	2,516	2,559	10,700	2,559
2016-03-04	2,511	2,594	2,511	2,581	18,500	2,581
2016-03-03	2,504	2,538	2,479	2,535	14,100	2,535
2016-03-02	2,465	2,553	2,465	2,526	28,700	2,526
2016-03-01	2,404	2,454	2,381	2,430	17,200	2,430
2016-02-29	2,514	2,528	2,417	2,420	22,100	2,420
2016-02-26	2,506	2,553	2,438	2,472	18,600	2,472
2016-02-25	2,447	2,520	2,447	2,495	17,100	2,495
2016-02-24	2,395	2,448	2,390	2,411	21,400	2,411
2016-02-23	2,443	2,480	2,405	2,422	22,700	2,422
2016-02-22	2,400	2,455	2,400	2,443	23,200	2,443
2016-02-19	2,543	2,584	2,400	2,416	33,900	2,416
2016-02-18	2,502	2,606	2,500	2,584	28,100	2,584
2016-02-17	2,489	2,536	2,414	2,438	34,000	2,438
2016-02-16	2,450	2,539	2,447	2,468	22,900	2,468
2016-02-15	2,422	2,502	2,380	2,472	33,700	2,472
2016-02-12	2,388	2,442	2,272	2,272	47,800	2,272
2016-02-10	2,558	2,587	2,433	2,475	29,300	2,475
2016-02-09	2,744	2,744	2,510	2,560	38,300	2,560
2016-02-08	2,750	2,850	2,750	2,780	25,000	2,780
2016-02-05	2,610	2,785	2,610	2,778	39,800	2,778
2016-02-04	2,697	2,750	2,681	2,703	12,500	2,703
2016-02-03	2,890	2,910	2,720	2,742	31,100	2,742
2016-02-02	2,908	2,935	2,892	2,901	15,000	2,901
2016-02-01	2,874	2,985	2,874	2,970	34,800	2,970
2016-01-29	2,823	2,882	2,786	2,869	31,900	2,869
2016-01-28	2,810	2,812	2,770	2,778	18,100	2,778
2016-01-27	2,770	2,812	2,770	2,799	12,300	2,799
2016-01-26	2,662	2,799	2,649	2,720	32,800	2,720
2016-01-25	2,686	2,716	2,622	2,680	79,100	2,680
2016-01-22	2,598	2,649	2,598	2,637	62,500	2,637
2016-01-21	2,612	2,706	2,548	2,548	46,000	2,548
2016-01-20	2,788	2,803	2,659	2,662	34,700	2,662
2016-01-19	2,810	2,840	2,752	2,773	28,400	2,773
2016-01-18	2,842	2,880	2,800	2,817	24,800	2,817
2016-01-15	2,980	2,985	2,881	2,892	27,200	2,892
2016-01-14	2,900	2,960	2,872	2,918	61,000	2,918
2016-01-13	2,877	2,972	2,877	2,943	27,600	2,943
2016-01-12	2,909	2,969	2,864	2,864	56,300	2,864
2016-01-08	2,958	3,000	2,918	2,923	36,400	2,923
2016-01-07	3,030	3,065	2,956	2,958	31,200	2,958
2016-01-06	3,060	3,100	3,000	3,030	27,300	3,030
2016-01-05	3,025	3,090	3,025	3,060	27,600	3,060
2016-01-04	3,125	3,165	3,040	3,045	17,700	3,045

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