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 |
|---|---|---|---|---|---|
| 2006/12/29 | 150,000 | 152,000 | 148,000 | 148,000 | 108 |
| 2006/12/28 | 152,000 | 152,000 | 149,000 | 149,000 | 245 |
| 2006/12/27 | 151,000 | 153,000 | 150,000 | 151,000 | 321 |
| 2006/12/26 | 149,000 | 150,000 | 148,000 | 148,000 | 340 |
| 2006/12/25 | 150,000 | 151,000 | 147,000 | 150,000 | 213 |
| 2006/12/22 | 151,000 | 152,000 | 147,000 | 147,000 | 97 |
| 2006/12/21 | 150,000 | 153,000 | 148,000 | 148,000 | 167 |
| 2006/12/20 | 149,000 | 153,000 | 148,000 | 153,000 | 221 |
| 2006/12/19 | 151,000 | 154,000 | 148,000 | 148,000 | 379 |
| 2006/12/18 | 154,000 | 156,000 | 149,000 | 149,000 | 683 |
| 2006/12/15 | 148,000 | 153,000 | 148,000 | 152,000 | 274 |
| 2006/12/14 | 148,000 | 151,000 | 147,000 | 150,000 | 256 |
| 2006/12/13 | 147,000 | 148,000 | 146,000 | 147,000 | 112 |
| 2006/12/12 | 158,000 | 159,000 | 146,000 | 148,000 | 605 |
| 2006/12/11 | 147,000 | 152,000 | 146,000 | 152,000 | 455 |
| 2006/12/08 | 147,000 | 148,000 | 146,000 | 148,000 | 90 |
| 2006/12/07 | 147,000 | 148,000 | 145,000 | 148,000 | 184 |
| 2006/12/06 | 148,000 | 149,000 | 146,000 | 146,000 | 107 |
| 2006/12/05 | 148,000 | 150,000 | 146,000 | 149,000 | 136 |
| 2006/12/04 | 145,000 | 150,000 | 144,000 | 146,000 | 126 |
| 2006/12/01 | 150,000 | 152,000 | 148,000 | 149,000 | 249 |
| 2006/11/30 | 146,000 | 150,000 | 146,000 | 150,000 | 445 |
| 2006/11/29 | 143,000 | 147,000 | 142,000 | 144,000 | 300 |
| 2006/11/28 | 139,000 | 145,000 | 136,000 | 143,000 | 242 |
| 2006/11/27 | 137,000 | 142,000 | 137,000 | 140,000 | 218 |
| 2006/11/24 | 134,000 | 139,000 | 133,000 | 138,000 | 77 |
| 2006/11/22 | 131,000 | 139,000 | 131,000 | 138,000 | 212 |
| 2006/11/21 | 134,000 | 135,000 | 129,000 | 132,000 | 207 |
| 2006/11/20 | 140,000 | 140,000 | 126,000 | 130,000 | 259 |
| 2006/11/17 | 144,000 | 144,000 | 136,000 | 142,000 | 211 |
| 2006/11/16 | 145,000 | 147,000 | 143,000 | 143,000 | 163 |
| 2006/11/15 | 146,000 | 147,000 | 143,000 | 147,000 | 189 |
| 2006/11/14 | 145,000 | 146,000 | 142,000 | 146,000 | 188 |
| 2006/11/13 | 147,000 | 148,000 | 139,000 | 141,000 | 360 |
| 2006/11/10 | 152,000 | 152,000 | 147,000 | 147,000 | 636 |
| 2006/11/09 | 158,000 | 166,000 | 150,000 | 154,000 | 2,607 |
| 2006/11/08 | 160,000 | 181,000 | 156,000 | 159,000 | 8,962 |
| 2006/11/07 | 150,000 | 151,000 | 146,000 | 151,000 | 188 |
| 2006/11/06 | 146,000 | 147,000 | 145,000 | 147,000 | 88 |
| 2006/11/02 | 146,000 | 150,000 | 144,000 | 147,000 | 137 |
| 2006/11/01 | 152,000 | 152,000 | 145,000 | 146,000 | 241 |
| 2006/10/31 | 150,000 | 157,000 | 149,000 | 155,000 | 484 |
| 2006/10/30 | 148,000 | 150,000 | 147,000 | 148,000 | 166 |
| 2006/10/27 | 150,000 | 150,000 | 145,000 | 146,000 | 233 |
| 2006/10/26 | 148,000 | 152,000 | 148,000 | 150,000 | 163 |
| 2006/10/26 | 1 -> 2.00 分割 | ||||
| 2006/10/25 | 305,000 | 308,000 | 304,000 | 304,000 | 231 |
| 2006/10/24 | 311,000 | 313,000 | 304,000 | 304,000 | 253 |
| 2006/10/23 | 298,000 | 305,000 | 294,000 | 305,000 | 269 |
| 2006/10/20 | 298,000 | 298,000 | 290,000 | 291,000 | 188 |
| 2006/10/19 | 296,000 | 302,000 | 295,000 | 298,000 | 524 |
| 2006/10/18 | 290,000 | 295,000 | 287,000 | 294,000 | 182 |
| 2006/10/17 | 289,000 | 290,000 | 282,000 | 288,000 | 271 |
| 2006/10/16 | 281,000 | 284,000 | 278,000 | 281,000 | 247 |
| 2006/10/13 | 276,000 | 281,000 | 273,000 | 280,000 | 198 |
| 2006/10/12 | 274,000 | 275,000 | 268,000 | 273,000 | 143 |
| 2006/10/11 | 289,000 | 289,000 | 280,000 | 282,000 | 72 |
| 2006/10/10 | 300,000 | 300,000 | 284,000 | 285,000 | 159 |
| 2006/10/06 | 305,000 | 307,000 | 301,000 | 301,000 | 43 |
| 2006/10/05 | 312,000 | 314,000 | 304,000 | 304,000 | 39 |
| 2006/10/04 | 310,000 | 313,000 | 307,000 | 311,000 | 69 |
| 2006/10/03 | 306,000 | 307,000 | 305,000 | 305,000 | 48 |
| 2006/10/02 | 311,000 | 313,000 | 307,000 | 308,000 | 65 |
| 2006/09/29 | 315,000 | 320,000 | 310,000 | 311,000 | 138 |
| 2006/09/28 | 310,000 | 325,000 | 308,000 | 320,000 | 750 |
| 2006/09/27 | 293,000 | 295,000 | 285,000 | 285,000 | 57 |
| 2006/09/26 | 284,000 | 295,000 | 284,000 | 285,000 | 59 |
| 2006/09/25 | 298,000 | 298,000 | 279,000 | 280,000 | 68 |
| 2006/09/22 | 292,000 | 295,000 | 288,000 | 294,000 | 107 |
| 2006/09/21 | 300,000 | 302,000 | 288,000 | 302,000 | 102 |
| 2006/09/20 | 314,000 | 314,000 | 299,000 | 299,000 | 45 |
| 2006/09/19 | 299,000 | 305,000 | 295,000 | 305,000 | 66 |
| 2006/09/15 | 296,000 | 300,000 | 292,000 | 292,000 | 93 |
| 2006/09/14 | 325,000 | 325,000 | 296,000 | 300,000 | 77 |
| 2006/09/13 | 325,000 | 329,000 | 295,000 | 315,000 | 101 |
| 2006/09/12 | 347,000 | 347,000 | 325,000 | 329,000 | 125 |
| 2006/09/11 | 348,000 | 350,000 | 332,000 | 344,000 | 203 |
| 2006/09/08 | 353,000 | 354,000 | 347,000 | 347,000 | 70 |
| 2006/09/07 | 344,000 | 348,000 | 344,000 | 347,000 | 28 |
| 2006/09/06 | 358,000 | 358,000 | 350,000 | 354,000 | 92 |
| 2006/09/05 | 343,000 | 348,000 | 341,000 | 346,000 | 43 |
| 2006/09/04 | 340,000 | 343,000 | 338,000 | 338,000 | 32 |
| 2006/09/01 | 333,000 | 345,000 | 331,000 | 337,000 | 56 |
| 2006/08/31 | 335,000 | 341,000 | 330,000 | 341,000 | 109 |
| 2006/08/30 | 342,000 | 353,000 | 341,000 | 346,000 | 59 |
| 2006/08/29 | 344,000 | 347,000 | 340,000 | 340,000 | 26 |
| 2006/08/28 | 350,000 | 354,000 | 340,000 | 354,000 | 78 |
| 2006/08/25 | 364,000 | 364,000 | 353,000 | 360,000 | 66 |
| 2006/08/24 | 358,000 | 361,000 | 351,000 | 361,000 | 83 |
| 2006/08/23 | 350,000 | 360,000 | 343,000 | 354,000 | 146 |
| 2006/08/22 | 355,000 | 360,000 | 349,000 | 349,000 | 116 |
| 2006/08/21 | 369,000 | 369,000 | 363,000 | 364,000 | 44 |
| 2006/08/18 | 360,000 | 372,000 | 355,000 | 366,000 | 211 |
| 2006/08/17 | 354,000 | 360,000 | 353,000 | 358,000 | 190 |
| 2006/08/16 | 349,000 | 353,000 | 340,000 | 350,000 | 113 |
| 2006/08/15 | 330,000 | 344,000 | 328,000 | 344,000 | 108 |
| 2006/08/14 | 330,000 | 330,000 | 320,000 | 327,000 | 15 |
| 2006/08/11 | 330,000 | 333,000 | 327,000 | 328,000 | 51 |
| 2006/08/10 | 320,000 | 332,000 | 318,000 | 325,000 | 135 |
| 2006/08/09 | 302,000 | 319,000 | 295,000 | 318,000 | 123 |
| 2006/08/08 | 300,000 | 307,000 | 300,000 | 307,000 | 88 |
| 2006/08/07 | 312,000 | 312,000 | 296,000 | 296,000 | 72 |
| 2006/08/04 | 321,000 | 322,000 | 311,000 | 311,000 | 70 |
| 2006/08/03 | 323,000 | 328,000 | 310,000 | 320,000 | 127 |
| 2006/08/02 | 302,000 | 320,000 | 299,000 | 318,000 | 117 |
| 2006/08/01 | 302,000 | 306,000 | 301,000 | 305,000 | 57 |
| 2006/07/31 | 306,000 | 315,000 | 298,000 | 302,000 | 131 |
| 2006/07/28 | 284,000 | 306,000 | 283,000 | 300,000 | 69 |
| 2006/07/27 | 286,000 | 298,000 | 280,000 | 281,000 | 66 |
| 2006/07/26 | 296,000 | 296,000 | 286,000 | 286,000 | 116 |
| 2006/07/25 | 314,000 | 315,000 | 306,000 | 306,000 | 158 |
| 2006/07/24 | 290,000 | 304,000 | 288,000 | 304,000 | 70 |
| 2006/07/21 | 300,000 | 300,000 | 290,000 | 294,000 | 82 |
| 2006/07/20 | 301,000 | 309,000 | 295,000 | 309,000 | 76 |
| 2006/07/19 | 307,000 | 307,000 | 286,000 | 289,000 | 99 |
| 2006/07/18 | 308,000 | 308,000 | 281,000 | 304,000 | 134 |
| 2006/07/14 | 307,000 | 315,000 | 305,000 | 309,000 | 42 |
| 2006/07/13 | 305,000 | 325,000 | 305,000 | 322,000 | 69 |
| 2006/07/12 | 320,000 | 322,000 | 315,000 | 320,000 | 81 |
| 2006/07/11 | 328,000 | 335,000 | 327,000 | 328,000 | 52 |
| 2006/07/10 | 325,000 | 335,000 | 320,000 | 333,000 | 146 |
| 2006/07/07 | 353,000 | 358,000 | 334,000 | 341,000 | 141 |
| 2006/07/06 | 360,000 | 362,000 | 351,000 | 351,000 | 88 |
| 2006/07/05 | 361,000 | 368,000 | 361,000 | 363,000 | 85 |
| 2006/07/04 | 373,000 | 375,000 | 355,000 | 371,000 | 237 |
| 2006/07/03 | 384,000 | 385,000 | 372,000 | 375,000 | 172 |
| 2006/06/30 | 362,000 | 385,000 | 353,000 | 376,000 | 803 |
| 2006/06/29 | 334,000 | 367,000 | 332,000 | 367,000 | 1,025 |
| 2006/06/28 | 320,000 | 328,000 | 316,000 | 317,000 | 149 |
| 2006/06/27 | 338,000 | 345,000 | 330,000 | 330,000 | 496 |
| 2006/06/26 | 307,000 | 328,000 | 304,000 | 328,000 | 576 |
| 2006/06/23 | 298,000 | 304,000 | 295,000 | 304,000 | 164 |
| 2006/06/22 | 302,000 | 308,000 | 295,000 | 297,000 | 161 |
| 2006/06/21 | 296,000 | 298,000 | 290,000 | 294,000 | 89 |
| 2006/06/20 | 301,000 | 303,000 | 292,000 | 295,000 | 161 |
| 2006/06/19 | 310,000 | 315,000 | 303,000 | 306,000 | 119 |
| 2006/06/16 | 334,000 | 337,000 | 311,000 | 315,000 | 274 |
| 2006/06/15 | 321,000 | 325,000 | 308,000 | 314,000 | 334 |
| 2006/06/14 | 263,000 | 291,000 | 262,000 | 291,000 | 218 |
| 2006/06/13 | 272,000 | 284,000 | 267,000 | 267,000 | 108 |
| 2006/06/12 | 265,000 | 280,000 | 260,000 | 279,000 | 106 |
| 2006/06/09 | 271,000 | 278,000 | 251,000 | 270,000 | 154 |
| 2006/06/08 | 266,000 | 270,000 | 251,000 | 263,000 | 152 |
| 2006/06/07 | 273,000 | 287,000 | 273,000 | 282,000 | 167 |
| 2006/06/06 | 274,000 | 292,000 | 273,000 | 277,000 | 253 |
| 2006/06/05 | 267,000 | 291,000 | 267,000 | 290,000 | 220 |
| 2006/06/02 | 257,000 | 292,000 | 225,000 | 275,000 | 589 |
| 2006/06/01 | 305,000 | 305,000 | 260,000 | 265,000 | 296 |
| 2006/05/31 | 308,000 | 310,000 | 284,000 | 285,000 | 326 |
| 2006/05/30 | 345,000 | 345,000 | 321,000 | 328,000 | 231 |
| 2006/05/29 | 368,000 | 368,000 | 350,000 | 359,000 | 72 |
| 2006/05/26 | 364,000 | 368,000 | 360,000 | 363,000 | 64 |
| 2006/05/25 | 375,000 | 378,000 | 362,000 | 369,000 | 31 |
| 2006/05/24 | 364,000 | 378,000 | 360,000 | 370,000 | 147 |
| 2006/05/23 | 372,000 | 375,000 | 358,000 | 359,000 | 52 |
| 2006/05/22 | 386,000 | 390,000 | 375,000 | 375,000 | 92 |
| 2006/05/19 | 371,000 | 376,000 | 366,000 | 376,000 | 106 |
| 2006/05/18 | 359,000 | 372,000 | 355,000 | 361,000 | 64 |
| 2006/05/17 | 359,000 | 377,000 | 358,000 | 374,000 | 153 |
| 2006/05/16 | 385,000 | 386,000 | 350,000 | 355,000 | 201 |
| 2006/05/15 | 376,000 | 380,000 | 368,000 | 375,000 | 125 |
| 2006/05/12 | 380,000 | 390,000 | 369,000 | 386,000 | 143 |
| 2006/05/11 | 395,000 | 402,000 | 390,000 | 400,000 | 274 |
| 2006/05/10 | 395,000 | 405,000 | 386,000 | 393,000 | 394 |
| 2006/05/09 | 390,000 | 399,000 | 385,000 | 393,000 | 484 |
| 2006/05/08 | 378,000 | 387,000 | 375,000 | 383,000 | 172 |
| 2006/05/02 | 375,000 | 395,000 | 374,000 | 388,000 | 439 |
| 2006/05/01 | 375,000 | 376,000 | 366,000 | 367,000 | 83 |
| 2006/04/28 | 389,000 | 389,000 | 376,000 | 383,000 | 78 |
| 2006/04/27 | 390,000 | 393,000 | 384,000 | 389,000 | 169 |
| 2006/04/26 | 380,000 | 385,000 | 370,000 | 385,000 | 128 |
| 2006/04/25 | 370,000 | 385,000 | 368,000 | 380,000 | 209 |
| 2006/04/24 | 365,000 | 374,000 | 355,000 | 358,000 | 258 |
| 2006/04/21 | 379,000 | 386,000 | 360,000 | 364,000 | 243 |
| 2006/04/20 | 404,000 | 405,000 | 389,000 | 389,000 | 149 |
| 2006/04/19 | 410,000 | 410,000 | 399,000 | 405,000 | 257 |
| 2006/04/18 | 365,000 | 399,000 | 359,000 | 399,000 | 363 |
| 2006/04/17 | 402,000 | 403,000 | 371,000 | 374,000 | 552 |
| 2006/04/14 | 415,000 | 420,000 | 397,000 | 402,000 | 852 |
| 2006/04/13 | 411,000 | 432,000 | 407,000 | 420,000 | 1,200 |
| 2006/04/12 | 415,000 | 419,000 | 402,000 | 409,000 | 507 |
| 2006/04/11 | 406,000 | 422,000 | 402,000 | 413,000 | 858 |
| 2006/04/10 | 400,000 | 402,000 | 396,000 | 402,000 | 235 |
| 2006/04/07 | 400,000 | 404,000 | 395,000 | 400,000 | 240 |
| 2006/04/06 | 400,000 | 407,000 | 389,000 | 402,000 | 797 |
| 2006/04/05 | 409,000 | 411,000 | 394,000 | 395,000 | 595 |
| 2006/04/04 | 426,000 | 426,000 | 396,000 | 408,000 | 1,736 |
| 2006/04/03 | 403,000 | 426,000 | 396,000 | 416,000 | 1,905 |
| 2006/03/31 | 369,000 | 394,000 | 366,000 | 388,000 | 839 |
| 2006/03/30 | 369,000 | 372,000 | 362,000 | 364,000 | 471 |
| 2006/03/29 | 355,000 | 369,000 | 353,000 | 360,000 | 807 |
| 2006/03/28 | 360,000 | 360,000 | 349,000 | 350,000 | 322 |
| 2006/03/27 | 354,000 | 368,000 | 350,000 | 355,000 | 934 |
| 2006/03/24 | 355,000 | 355,000 | 347,000 | 349,000 | 272 |
| 2006/03/23 | 360,000 | 363,000 | 352,000 | 355,000 | 295 |
| 2006/03/22 | 366,000 | 366,000 | 350,000 | 362,000 | 246 |
| 2006/03/20 | 376,000 | 379,000 | 360,000 | 365,000 | 393 |
| 2006/03/17 | 386,000 | 390,000 | 359,000 | 366,000 | 1,104 |
| 2006/03/16 | 398,000 | 436,000 | 388,000 | 391,000 | 4,269 |
| 2006/03/15 | 357,000 | 388,000 | 356,000 | 386,000 | 1,246 |
| 2006/03/14 | 370,000 | 372,000 | 356,000 | 358,000 | 599 |
| 2006/03/13 | 359,000 | 389,000 | 357,000 | 379,000 | 2,965 |
| 2006/03/10 | 304,000 | 339,000 | 304,000 | 339,000 | 1,305 |
| 2006/03/09 | 300,000 | 306,000 | 295,000 | 299,000 | 254 |
| 2006/03/08 | 295,000 | 302,000 | 293,000 | 299,000 | 208 |
| 2006/03/07 | 315,000 | 315,000 | 300,000 | 305,000 | 143 |
| 2006/03/06 | 305,000 | 320,000 | 293,000 | 317,000 | 370 |
| 2006/03/03 | 315,000 | 319,000 | 287,000 | 301,000 | 360 |
| 2006/03/02 | 337,000 | 343,000 | 315,000 | 315,000 | 238 |
| 2006/03/01 | 312,000 | 360,000 | 311,000 | 337,000 | 376 |
| 2006/02/28 | 338,000 | 341,000 | 322,000 | 324,000 | 359 |
| 2006/02/27 | 355,000 | 365,000 | 323,000 | 339,000 | 902 |
| 2006/02/24 | 348,000 | 360,000 | 340,000 | 352,000 | 1,101 |
| 2006/02/23 | 319,000 | 353,000 | 316,000 | 352,000 | 446 |
| 2006/02/22 | 297,000 | 330,000 | 287,000 | 309,000 | 380 |
| 2006/02/21 | 270,000 | 297,000 | 265,000 | 297,000 | 530 |
| 2006/02/20 | 281,000 | 295,000 | 257,000 | 257,000 | 852 |
| 2006/02/17 | 342,000 | 356,000 | 304,000 | 307,000 | 303 |
| 2006/02/16 | 363,000 | 363,000 | 348,000 | 354,000 | 154 |
| 2006/02/15 | 384,000 | 384,000 | 360,000 | 363,000 | 174 |
| 2006/02/14 | 364,000 | 390,000 | 324,000 | 370,000 | 580 |
| 2006/02/13 | 399,000 | 400,000 | 369,000 | 369,000 | 565 |
| 2006/02/10 | 444,000 | 447,000 | 395,000 | 419,000 | 663 |
| 2006/02/09 | 462,000 | 465,000 | 439,000 | 443,000 | 161 |
| 2006/02/08 | 474,000 | 474,000 | 460,000 | 461,000 | 127 |
| 2006/02/07 | 464,000 | 486,000 | 456,000 | 479,000 | 305 |
| 2006/02/06 | 450,000 | 464,000 | 444,000 | 460,000 | 170 |
| 2006/02/03 | 451,000 | 461,000 | 442,000 | 451,000 | 135 |
| 2006/02/02 | 460,000 | 470,000 | 450,000 | 450,000 | 263 |
| 2006/02/01 | 470,000 | 480,000 | 460,000 | 462,000 | 307 |
| 2006/01/31 | 458,000 | 480,000 | 451,000 | 480,000 | 355 |
| 2006/01/30 | 503,000 | 506,000 | 459,000 | 463,000 | 595 |
| 2006/01/27 | 481,000 | 493,000 | 476,000 | 488,000 | 657 |
| 2006/01/26 | 471,000 | 478,000 | 447,000 | 476,000 | 368 |
| 2006/01/25 | 448,000 | 480,000 | 444,000 | 465,000 | 559 |
| 2006/01/24 | 420,000 | 441,000 | 405,000 | 441,000 | 629 |
| 2006/01/23 | 413,000 | 436,000 | 388,000 | 395,000 | 802 |
| 2006/01/20 | 499,000 | 499,000 | 431,000 | 438,000 | 562 |
| 2006/01/19 | 415,000 | 470,000 | 415,000 | 470,000 | 970 |
| 2006/01/18 | 475,000 | 476,000 | 400,000 | 420,000 | 1,224 |
| 2006/01/17 | 526,000 | 564,000 | 481,000 | 500,000 | 1,907 |
| 2006/01/16 | 564,000 | 583,000 | 555,000 | 576,000 | 1,823 |
| 2006/01/13 | 545,000 | 545,000 | 536,000 | 544,000 | 782 |
| 2006/01/12 | 530,000 | 555,000 | 525,000 | 539,000 | 1,814 |
| 2006/01/11 | 508,000 | 542,000 | 499,000 | 540,000 | 1,381 |
| 2006/01/10 | 510,000 | 522,000 | 489,000 | 495,000 | 2,215 |
| 2006/01/06 | 478,000 | 497,000 | 474,000 | 492,000 | 2,312 |
| 2006/01/05 | 462,000 | 470,000 | 448,000 | 469,000 | 985 |
| 2006/01/04 | 445,000 | 465,000 | 445,000 | 460,000 | 496 |