ザッパラス(3770)の株価時系列情報
ザッパラス(3770)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 437,000 | 443,000 | 437,000 | 443,000 | 172 |
| 2005/12/29 | 444,000 | 446,000 | 435,000 | 439,000 | 731 |
| 2005/12/28 | 437,000 | 444,000 | 428,000 | 444,000 | 666 |
| 2005/12/27 | 436,000 | 440,000 | 429,000 | 432,000 | 397 |
| 2005/12/26 | 426,000 | 446,000 | 425,000 | 441,000 | 1,245 |
| 2005/12/22 | 419,000 | 427,000 | 413,000 | 419,000 | 938 |
| 2005/12/21 | 432,000 | 465,000 | 431,000 | 440,000 | 1,602 |
| 2005/12/20 | 405,000 | 428,000 | 400,000 | 427,000 | 835 |
| 2005/12/19 | 420,000 | 421,000 | 401,000 | 417,000 | 354 |
| 2005/12/16 | 430,000 | 433,000 | 420,000 | 420,000 | 101 |
| 2005/12/15 | 424,000 | 435,000 | 423,000 | 432,000 | 72 |
| 2005/12/14 | 422,000 | 430,000 | 421,000 | 423,000 | 55 |
| 2005/12/13 | 419,000 | 438,000 | 415,000 | 430,000 | 90 |
| 2005/12/12 | 424,000 | 424,000 | 410,000 | 413,000 | 52 |
| 2005/12/09 | 414,000 | 415,000 | 407,000 | 409,000 | 43 |
| 2005/12/08 | 410,000 | 417,000 | 407,000 | 414,000 | 62 |
| 2005/12/07 | 433,000 | 433,000 | 416,000 | 420,000 | 43 |
| 2005/12/06 | 438,000 | 440,000 | 434,000 | 435,000 | 21 |
| 2005/12/05 | 445,000 | 445,000 | 430,000 | 435,000 | 60 |
| 2005/12/02 | 419,000 | 430,000 | 419,000 | 430,000 | 54 |
| 2005/12/01 | 426,000 | 426,000 | 415,000 | 416,000 | 64 |
| 2005/11/30 | 430,000 | 431,000 | 419,000 | 421,000 | 94 |
| 2005/11/29 | 440,000 | 445,000 | 430,000 | 440,000 | 42 |
| 2005/11/28 | 458,000 | 458,000 | 435,000 | 435,000 | 146 |
| 2005/11/25 | 485,000 | 499,000 | 460,000 | 468,000 | 560 |
| 2005/11/24 | 460,000 | 460,000 | 460,000 | 460,000 | 296 |
| 2005/11/22 | 408,000 | 448,000 | 391,000 | 410,000 | 1,142 |
| 2005/11/21 | 382,000 | 400,000 | 382,000 | 398,000 | 55 |
| 2005/11/18 | 386,000 | 386,000 | 378,000 | 385,000 | 39 |
| 2005/11/17 | 380,000 | 389,000 | 378,000 | 385,000 | 36 |
| 2005/11/16 | 386,000 | 386,000 | 381,000 | 383,000 | 16 |
| 2005/11/15 | 386,000 | 386,000 | 381,000 | 386,000 | 21 |
| 2005/11/14 | 389,000 | 389,000 | 380,000 | 381,000 | 25 |
| 2005/11/11 | 378,000 | 386,000 | 377,000 | 379,000 | 14 |
| 2005/11/10 | 381,000 | 387,000 | 376,000 | 377,000 | 18 |
| 2005/11/09 | 384,000 | 384,000 | 374,000 | 375,000 | 28 |
| 2005/11/08 | 391,000 | 391,000 | 378,000 | 384,000 | 62 |
| 2005/11/07 | 395,000 | 397,000 | 391,000 | 391,000 | 27 |
| 2005/11/04 | 398,000 | 398,000 | 391,000 | 392,000 | 72 |
| 2005/11/02 | 400,000 | 402,000 | 395,000 | 396,000 | 141 |
| 2005/11/01 | 382,000 | 397,000 | 382,000 | 397,000 | 69 |
| 2005/10/31 | 381,000 | 386,000 | 367,000 | 378,000 | 97 |
| 2005/10/28 | 382,000 | 387,000 | 368,000 | 380,000 | 136 |
| 2005/10/27 | 452,000 | 452,000 | 375,000 | 392,000 | 1,069 |
| 2005/10/26 | 0 | 0 | 0 | 0 | 0 |
| 2005/10/26 | 1 -> 5.00 分割 | ||||
| 2005/10/25 | 1,820,000 | 1,840,000 | 1,700,000 | 1,760,000 | 244 |
| 2005/10/24 | 1,720,000 | 1,790,000 | 1,720,000 | 1,790,000 | 94 |
| 2005/10/21 | 1,720,000 | 1,720,000 | 1,690,000 | 1,720,000 | 60 |
| 2005/10/20 | 1,740,000 | 1,740,000 | 1,710,000 | 1,720,000 | 48 |
| 2005/10/19 | 1,750,000 | 1,750,000 | 1,740,000 | 1,740,000 | 21 |
| 2005/10/18 | 1,750,000 | 1,780,000 | 1,750,000 | 1,770,000 | 24 |
| 2005/10/17 | 1,790,000 | 1,790,000 | 1,740,000 | 1,740,000 | 36 |
| 2005/10/14 | 1,820,000 | 1,820,000 | 1,770,000 | 1,780,000 | 22 |
| 2005/10/13 | 1,800,000 | 1,810,000 | 1,760,000 | 1,810,000 | 34 |
| 2005/10/12 | 1,780,000 | 1,790,000 | 1,770,000 | 1,780,000 | 25 |
| 2005/10/11 | 1,780,000 | 1,780,000 | 1,740,000 | 1,740,000 | 48 |
| 2005/10/07 | 1,820,000 | 1,820,000 | 1,770,000 | 1,770,000 | 28 |
| 2005/10/06 | 1,800,000 | 1,810,000 | 1,790,000 | 1,800,000 | 36 |
| 2005/10/05 | 1,800,000 | 1,810,000 | 1,770,000 | 1,780,000 | 25 |
| 2005/10/04 | 1,870,000 | 1,890,000 | 1,810,000 | 1,810,000 | 51 |
| 2005/10/03 | 1,830,000 | 1,900,000 | 1,830,000 | 1,890,000 | 86 |
| 2005/09/30 | 1,760,000 | 1,820,000 | 1,750,000 | 1,820,000 | 69 |
| 2005/09/29 | 1,760,000 | 1,790,000 | 1,750,000 | 1,780,000 | 43 |
| 2005/09/28 | 1,740,000 | 1,760,000 | 1,720,000 | 1,760,000 | 25 |
| 2005/09/27 | 1,810,000 | 1,820,000 | 1,680,000 | 1,720,000 | 89 |
| 2005/09/26 | 1,820,000 | 1,840,000 | 1,760,000 | 1,790,000 | 50 |
| 2005/09/22 | 1,880,000 | 1,880,000 | 1,760,000 | 1,810,000 | 129 |
| 2005/09/21 | 1,900,000 | 1,940,000 | 1,800,000 | 1,900,000 | 330 |
| 2005/09/20 | 1,980,000 | 2,110,000 | 1,920,000 | 2,070,000 | 879 |
| 2005/09/16 | 1,860,000 | 1,980,000 | 1,850,000 | 1,960,000 | 219 |
| 2005/09/15 | 1,860,000 | 1,910,000 | 1,840,000 | 1,870,000 | 180 |
| 2005/09/14 | 1,860,000 | 1,860,000 | 1,800,000 | 1,830,000 | 150 |
| 2005/09/13 | 1,900,000 | 1,950,000 | 1,850,000 | 1,850,000 | 364 |
| 2005/09/12 | 1,830,000 | 1,980,000 | 1,810,000 | 1,950,000 | 1,262 |
| 2005/09/09 | 1,850,000 | 1,850,000 | 1,780,000 | 1,800,000 | 185 |
| 2005/09/08 | 1,760,000 | 1,850,000 | 1,760,000 | 1,840,000 | 383 |
| 2005/09/07 | 1,710,000 | 1,820,000 | 1,680,000 | 1,730,000 | 320 |
| 2005/09/06 | 1,760,000 | 1,780,000 | 1,710,000 | 1,710,000 | 51 |
| 2005/09/05 | 1,800,000 | 1,810,000 | 1,760,000 | 1,760,000 | 73 |
| 2005/09/02 | 1,700,000 | 1,830,000 | 1,690,000 | 1,810,000 | 262 |
| 2005/09/01 | 1,740,000 | 1,820,000 | 1,670,000 | 1,690,000 | 413 |
| 2005/08/31 | 1,570,000 | 1,860,000 | 1,570,000 | 1,720,000 | 989 |
| 2005/08/30 | 1,570,000 | 1,570,000 | 1,530,000 | 1,560,000 | 54 |
| 2005/08/29 | 1,580,000 | 1,580,000 | 1,540,000 | 1,550,000 | 37 |
| 2005/08/26 | 1,630,000 | 1,630,000 | 1,580,000 | 1,600,000 | 48 |
| 2005/08/25 | 1,640,000 | 1,640,000 | 1,620,000 | 1,630,000 | 13 |
| 2005/08/24 | 1,640,000 | 1,660,000 | 1,620,000 | 1,630,000 | 37 |
| 2005/08/23 | 1,690,000 | 1,690,000 | 1,650,000 | 1,650,000 | 46 |
| 2005/08/22 | 1,650,000 | 1,710,000 | 1,640,000 | 1,710,000 | 68 |
| 2005/08/19 | 1,640,000 | 1,680,000 | 1,620,000 | 1,650,000 | 47 |
| 2005/08/18 | 1,610,000 | 1,660,000 | 1,590,000 | 1,660,000 | 43 |
| 2005/08/17 | 1,630,000 | 1,630,000 | 1,600,000 | 1,610,000 | 23 |
| 2005/08/16 | 1,620,000 | 1,660,000 | 1,600,000 | 1,640,000 | 44 |
| 2005/08/15 | 1,650,000 | 1,660,000 | 1,610,000 | 1,620,000 | 39 |
| 2005/08/12 | 1,640,000 | 1,660,000 | 1,620,000 | 1,650,000 | 28 |
| 2005/08/11 | 1,680,000 | 1,680,000 | 1,630,000 | 1,640,000 | 44 |
| 2005/08/10 | 1,700,000 | 1,720,000 | 1,660,000 | 1,670,000 | 54 |
| 2005/08/09 | 1,640,000 | 1,690,000 | 1,640,000 | 1,680,000 | 46 |
| 2005/08/08 | 1,580,000 | 1,650,000 | 1,580,000 | 1,630,000 | 69 |
| 2005/08/05 | 1,710,000 | 1,710,000 | 1,650,000 | 1,660,000 | 45 |
| 2005/08/04 | 1,620,000 | 1,720,000 | 1,590,000 | 1,720,000 | 138 |
| 2005/08/03 | 1,750,000 | 1,750,000 | 1,690,000 | 1,710,000 | 124 |
| 2005/08/02 | 1,800,000 | 1,810,000 | 1,740,000 | 1,760,000 | 68 |
| 2005/08/01 | 1,830,000 | 1,830,000 | 1,790,000 | 1,800,000 | 91 |
| 2005/07/29 | 1,870,000 | 1,880,000 | 1,840,000 | 1,840,000 | 54 |
| 2005/07/28 | 1,840,000 | 1,900,000 | 1,840,000 | 1,880,000 | 131 |
| 2005/07/27 | 1,840,000 | 1,840,000 | 1,800,000 | 1,830,000 | 71 |
| 2005/07/26 | 1,840,000 | 1,870,000 | 1,810,000 | 1,840,000 | 50 |
| 2005/07/25 | 1,820,000 | 1,840,000 | 1,810,000 | 1,820,000 | 67 |
| 2005/07/22 | 1,890,000 | 1,890,000 | 1,840,000 | 1,850,000 | 99 |
| 2005/07/21 | 1,910,000 | 1,930,000 | 1,880,000 | 1,880,000 | 59 |
| 2005/07/20 | 1,890,000 | 1,940,000 | 1,890,000 | 1,900,000 | 102 |
| 2005/07/19 | 1,920,000 | 1,920,000 | 1,870,000 | 1,880,000 | 59 |
| 2005/07/15 | 1,980,000 | 1,980,000 | 1,920,000 | 1,920,000 | 75 |
| 2005/07/14 | 2,000,000 | 2,020,000 | 1,950,000 | 1,960,000 | 210 |
| 2005/07/13 | 1,940,000 | 2,030,000 | 1,880,000 | 2,020,000 | 282 |
| 2005/07/12 | 1,880,000 | 1,960,000 | 1,860,000 | 1,940,000 | 134 |
| 2005/07/11 | 1,880,000 | 1,900,000 | 1,850,000 | 1,850,000 | 54 |
| 2005/07/08 | 1,910,000 | 1,910,000 | 1,850,000 | 1,850,000 | 114 |
| 2005/07/07 | 1,920,000 | 1,920,000 | 1,880,000 | 1,890,000 | 151 |
| 2005/07/06 | 1,950,000 | 1,970,000 | 1,930,000 | 1,940,000 | 91 |
| 2005/07/05 | 2,060,000 | 2,060,000 | 1,930,000 | 1,940,000 | 195 |
| 2005/07/04 | 2,070,000 | 2,080,000 | 2,020,000 | 2,040,000 | 171 |
| 2005/07/01 | 2,070,000 | 2,090,000 | 2,010,000 | 2,040,000 | 178 |
| 2005/06/30 | 2,120,000 | 2,140,000 | 2,060,000 | 2,070,000 | 139 |
| 2005/06/29 | 2,180,000 | 2,220,000 | 2,080,000 | 2,080,000 | 700 |
| 2005/06/28 | 2,050,000 | 2,220,000 | 2,020,000 | 2,170,000 | 1,672 |
| 2005/06/27 | 1,930,000 | 2,080,000 | 1,930,000 | 2,010,000 | 364 |
| 2005/06/24 | 1,880,000 | 1,980,000 | 1,880,000 | 1,950,000 | 163 |
| 2005/06/23 | 2,050,000 | 2,060,000 | 1,920,000 | 1,920,000 | 569 |
| 2005/06/22 | 1,850,000 | 2,100,000 | 1,850,000 | 2,080,000 | 1,560 |
| 2005/06/21 | 1,830,000 | 1,840,000 | 1,760,000 | 1,800,000 | 126 |
| 2005/06/20 | 1,880,000 | 1,900,000 | 1,820,000 | 1,830,000 | 203 |
| 2005/06/17 | 1,870,000 | 1,980,000 | 1,830,000 | 1,850,000 | 937 |
| 2005/06/16 | 1,740,000 | 1,930,000 | 1,740,000 | 1,840,000 | 1,374 |
| 2005/06/15 | 1,780,000 | 1,830,000 | 1,700,000 | 1,720,000 | 666 |
| 2005/06/14 | 1,980,000 | 1,990,000 | 1,810,000 | 1,830,000 | 432 |
| 2005/06/13 | 2,100,000 | 2,130,000 | 1,980,000 | 1,980,000 | 842 |
| 2005/06/10 | 1,980,000 | 2,160,000 | 1,960,000 | 2,100,000 | 2,100 |
| 2005/06/09 | 2,040,000 | 2,090,000 | 1,880,000 | 1,950,000 | 664 |
| 2005/06/08 | 2,110,000 | 2,270,000 | 2,000,000 | 2,010,000 | 1,982 |
| 2005/06/07 | 2,320,000 | 2,330,000 | 2,100,000 | 2,100,000 | 1,193 |
| 2005/06/06 | 2,350,000 | 2,420,000 | 2,270,000 | 2,290,000 | 882 |
| 2005/06/03 | 2,580,000 | 2,590,000 | 2,370,000 | 2,390,000 | 918 |
| 2005/06/02 | 2,480,000 | 2,640,000 | 2,430,000 | 2,620,000 | 1,796 |
| 2005/06/01 | 2,640,000 | 2,740,000 | 2,380,000 | 2,420,000 | 2,495 |
| 2005/05/30 | 3,200,000 | 3,380,000 | 3,100,000 | 3,100,000 | 3,310 |