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 |
|---|---|---|---|---|---|
| 2007/12/28 | 169,000 | 176,000 | 165,000 | 166,000 | 276 |
| 2007/12/27 | 172,000 | 184,000 | 170,000 | 173,000 | 1,812 |
| 2007/12/26 | 158,000 | 178,000 | 158,000 | 174,000 | 952 |
| 2007/12/25 | 163,000 | 166,000 | 157,000 | 157,000 | 642 |
| 2007/12/21 | 157,000 | 160,000 | 154,000 | 160,000 | 399 |
| 2007/12/20 | 157,000 | 160,000 | 151,000 | 160,000 | 377 |
| 2007/12/19 | 153,000 | 161,000 | 149,000 | 149,000 | 356 |
| 2007/12/18 | 147,000 | 160,000 | 147,000 | 156,000 | 634 |
| 2007/12/17 | 161,000 | 161,000 | 148,000 | 149,000 | 527 |
| 2007/12/14 | 169,000 | 171,000 | 161,000 | 163,000 | 478 |
| 2007/12/13 | 172,000 | 172,000 | 167,000 | 170,000 | 674 |
| 2007/12/12 | 168,000 | 180,000 | 168,000 | 174,000 | 907 |
| 2007/12/11 | 174,000 | 175,000 | 161,000 | 171,000 | 1,105 |
| 2007/12/10 | 179,000 | 184,000 | 173,000 | 173,000 | 478 |
| 2007/12/07 | 186,000 | 190,000 | 175,000 | 182,000 | 1,040 |
| 2007/12/06 | 194,000 | 195,000 | 186,000 | 189,000 | 3,244 |
| 2007/12/05 | 178,000 | 186,000 | 165,000 | 185,000 | 1,644 |
| 2007/12/04 | 181,000 | 185,000 | 177,000 | 181,000 | 2,278 |
| 2007/12/03 | 167,000 | 177,000 | 164,000 | 175,000 | 1,508 |
| 2007/11/30 | 169,000 | 170,000 | 161,000 | 164,000 | 1,028 |
| 2007/11/29 | 176,000 | 185,000 | 163,000 | 166,000 | 5,459 |
| 2007/11/28 | 155,000 | 164,000 | 153,000 | 164,000 | 7,715 |
| 2007/11/27 | 140,000 | 145,000 | 140,000 | 144,000 | 147 |
| 2007/11/26 | 140,000 | 147,000 | 140,000 | 144,000 | 91 |
| 2007/11/22 | 140,000 | 142,000 | 138,000 | 141,000 | 254 |
| 2007/11/21 | 142,000 | 144,000 | 139,000 | 144,000 | 235 |
| 2007/11/20 | 135,000 | 141,000 | 131,000 | 141,000 | 248 |
| 2007/11/19 | 145,000 | 146,000 | 140,000 | 143,000 | 196 |
| 2007/11/16 | 144,000 | 145,000 | 140,000 | 145,000 | 87 |
| 2007/11/15 | 147,000 | 148,000 | 144,000 | 147,000 | 191 |
| 2007/11/14 | 151,000 | 152,000 | 148,000 | 149,000 | 276 |
| 2007/11/13 | 145,000 | 151,000 | 142,000 | 147,000 | 517 |
| 2007/11/12 | 141,000 | 147,000 | 140,000 | 147,000 | 443 |
| 2007/11/09 | 145,000 | 152,000 | 142,000 | 148,000 | 690 |
| 2007/11/08 | 128,000 | 148,000 | 128,000 | 146,000 | 681 |
| 2007/11/07 | 150,000 | 150,000 | 131,000 | 136,000 | 739 |
| 2007/11/06 | 155,000 | 160,000 | 144,000 | 146,000 | 2,391 |
| 2007/11/05 | 153,000 | 160,000 | 151,000 | 156,000 | 2,010 |
| 2007/11/02 | 143,000 | 152,000 | 141,000 | 150,000 | 427 |
| 2007/11/01 | 153,000 | 153,000 | 143,000 | 149,000 | 485 |
| 2007/10/31 | 147,000 | 155,000 | 146,000 | 153,000 | 1,526 |
| 2007/10/30 | 142,000 | 147,000 | 142,000 | 147,000 | 567 |
| 2007/10/29 | 145,000 | 146,000 | 141,000 | 143,000 | 438 |
| 2007/10/26 | 139,000 | 142,000 | 137,000 | 141,000 | 166 |
| 2007/10/25 | 145,000 | 145,000 | 137,000 | 141,000 | 453 |
| 2007/10/24 | 145,000 | 146,000 | 140,000 | 143,000 | 670 |
| 2007/10/23 | 146,000 | 151,000 | 137,000 | 144,000 | 2,512 |
| 2007/10/22 | 130,000 | 144,000 | 126,000 | 140,000 | 1,054 |
| 2007/10/19 | 131,000 | 136,000 | 129,000 | 133,000 | 621 |
| 2007/10/18 | 126,000 | 136,000 | 126,000 | 131,000 | 376 |
| 2007/10/17 | 121,000 | 136,000 | 120,000 | 128,000 | 319 |
| 2007/10/16 | 127,000 | 130,000 | 120,000 | 120,000 | 524 |
| 2007/10/15 | 135,000 | 136,000 | 132,000 | 133,000 | 154 |
| 2007/10/12 | 134,000 | 135,000 | 131,000 | 133,000 | 206 |
| 2007/10/11 | 134,000 | 134,000 | 130,000 | 133,000 | 238 |
| 2007/10/10 | 137,000 | 138,000 | 132,000 | 133,000 | 510 |
| 2007/10/09 | 128,000 | 136,000 | 128,000 | 132,000 | 1,452 |
| 2007/10/05 | 123,000 | 129,000 | 122,000 | 128,000 | 988 |
| 2007/10/04 | 122,000 | 125,000 | 120,000 | 123,000 | 941 |
| 2007/10/03 | 112,000 | 126,000 | 112,000 | 125,000 | 2,554 |
| 2007/10/02 | 109,000 | 112,000 | 109,000 | 111,000 | 450 |
| 2007/10/01 | 110,000 | 110,000 | 107,000 | 109,000 | 148 |
| 2007/09/28 | 111,000 | 112,000 | 108,000 | 111,000 | 241 |
| 2007/09/27 | 107,000 | 112,000 | 107,000 | 112,000 | 796 |
| 2007/09/26 | 103,000 | 108,000 | 103,000 | 106,000 | 361 |
| 2007/09/25 | 103,000 | 104,000 | 102,000 | 102,000 | 125 |
| 2007/09/21 | 102,000 | 103,000 | 101,000 | 102,000 | 147 |
| 2007/09/20 | 104,000 | 105,000 | 101,000 | 102,000 | 200 |
| 2007/09/19 | 105,000 | 107,000 | 104,000 | 105,000 | 139 |
| 2007/09/18 | 103,000 | 108,000 | 102,000 | 105,000 | 342 |
| 2007/09/14 | 101,000 | 103,000 | 101,000 | 103,000 | 218 |
| 2007/09/13 | 101,000 | 102,000 | 99,700 | 100,000 | 669 |
| 2007/09/12 | 105,000 | 107,000 | 101,000 | 101,000 | 379 |
| 2007/09/11 | 102,000 | 103,000 | 99,900 | 101,000 | 313 |
| 2007/09/10 | 100,000 | 104,000 | 96,100 | 102,000 | 196 |
| 2007/09/07 | 109,000 | 109,000 | 106,000 | 108,000 | 373 |
| 2007/09/06 | 113,000 | 116,000 | 106,000 | 110,000 | 1,840 |
| 2007/09/05 | 110,000 | 116,000 | 106,000 | 115,000 | 1,733 |
| 2007/09/04 | 106,000 | 109,000 | 105,000 | 109,000 | 631 |
| 2007/09/03 | 106,000 | 109,000 | 105,000 | 109,000 | 216 |
| 2007/08/31 | 105,000 | 115,000 | 105,000 | 105,000 | 1,539 |
| 2007/08/30 | 104,000 | 105,000 | 103,000 | 104,000 | 85 |
| 2007/08/29 | 104,000 | 104,000 | 102,000 | 103,000 | 52 |
| 2007/08/28 | 103,000 | 105,000 | 103,000 | 105,000 | 44 |
| 2007/08/27 | 103,000 | 105,000 | 103,000 | 104,000 | 54 |
| 2007/08/24 | 105,000 | 105,000 | 103,000 | 104,000 | 82 |
| 2007/08/23 | 104,000 | 106,000 | 103,000 | 106,000 | 201 |
| 2007/08/22 | 104,000 | 108,000 | 103,000 | 107,000 | 37 |
| 2007/08/21 | 101,000 | 104,000 | 101,000 | 104,000 | 60 |
| 2007/08/20 | 104,000 | 105,000 | 101,000 | 102,000 | 265 |
| 2007/08/17 | 104,000 | 105,000 | 102,000 | 103,000 | 222 |
| 2007/08/16 | 104,000 | 106,000 | 103,000 | 104,000 | 244 |
| 2007/08/15 | 104,000 | 106,000 | 103,000 | 105,000 | 383 |
| 2007/08/14 | 105,000 | 106,000 | 103,000 | 104,000 | 405 |
| 2007/08/13 | 106,000 | 106,000 | 103,000 | 104,000 | 262 |
| 2007/08/10 | 105,000 | 106,000 | 104,000 | 104,000 | 189 |
| 2007/08/09 | 108,000 | 110,000 | 106,000 | 107,000 | 158 |
| 2007/08/08 | 109,000 | 112,000 | 105,000 | 108,000 | 205 |
| 2007/08/07 | 114,000 | 116,000 | 111,000 | 111,000 | 93 |
| 2007/08/06 | 113,000 | 116,000 | 113,000 | 113,000 | 61 |
| 2007/08/03 | 117,000 | 117,000 | 115,000 | 116,000 | 41 |
| 2007/08/02 | 118,000 | 119,000 | 113,000 | 116,000 | 78 |
| 2007/08/01 | 121,000 | 121,000 | 117,000 | 117,000 | 64 |
| 2007/07/31 | 117,000 | 122,000 | 115,000 | 122,000 | 496 |
| 2007/07/30 | 106,000 | 118,000 | 106,000 | 115,000 | 116 |
| 2007/07/27 | 109,000 | 111,000 | 107,000 | 110,000 | 193 |
| 2007/07/26 | 114,000 | 114,000 | 111,000 | 112,000 | 120 |
| 2007/07/25 | 111,000 | 118,000 | 108,000 | 113,000 | 245 |
| 2007/07/24 | 113,000 | 117,000 | 113,000 | 114,000 | 219 |
| 2007/07/23 | 116,000 | 117,000 | 112,000 | 115,000 | 145 |
| 2007/07/20 | 117,000 | 118,000 | 116,000 | 118,000 | 152 |
| 2007/07/19 | 120,000 | 120,000 | 113,000 | 117,000 | 180 |
| 2007/07/18 | 119,000 | 120,000 | 118,000 | 119,000 | 59 |
| 2007/07/17 | 120,000 | 121,000 | 120,000 | 121,000 | 180 |
| 2007/07/13 | 121,000 | 122,000 | 119,000 | 119,000 | 562 |
| 2007/07/12 | 117,000 | 121,000 | 116,000 | 118,000 | 151 |
| 2007/07/11 | 119,000 | 120,000 | 119,000 | 119,000 | 130 |
| 2007/07/10 | 124,000 | 125,000 | 121,000 | 121,000 | 192 |
| 2007/07/09 | 119,000 | 124,000 | 119,000 | 124,000 | 248 |
| 2007/07/06 | 123,000 | 123,000 | 119,000 | 121,000 | 209 |
| 2007/07/05 | 125,000 | 126,000 | 123,000 | 124,000 | 155 |
| 2007/07/04 | 125,000 | 127,000 | 125,000 | 126,000 | 286 |
| 2007/07/03 | 127,000 | 128,000 | 125,000 | 127,000 | 242 |
| 2007/07/02 | 127,000 | 129,000 | 124,000 | 129,000 | 240 |
| 2007/06/29 | 125,000 | 127,000 | 125,000 | 127,000 | 305 |
| 2007/06/28 | 125,000 | 136,000 | 123,000 | 124,000 | 1,752 |
| 2007/06/27 | 127,000 | 127,000 | 122,000 | 123,000 | 271 |
| 2007/06/26 | 127,000 | 127,000 | 123,000 | 125,000 | 252 |
| 2007/06/25 | 123,000 | 127,000 | 123,000 | 127,000 | 360 |
| 2007/06/22 | 126,000 | 126,000 | 123,000 | 126,000 | 214 |
| 2007/06/21 | 126,000 | 126,000 | 123,000 | 126,000 | 217 |
| 2007/06/20 | 126,000 | 128,000 | 125,000 | 126,000 | 258 |
| 2007/06/19 | 127,000 | 129,000 | 125,000 | 125,000 | 284 |
| 2007/06/18 | 127,000 | 131,000 | 125,000 | 129,000 | 1,049 |
| 2007/06/15 | 123,000 | 127,000 | 121,000 | 127,000 | 1,208 |
| 2007/06/14 | 117,000 | 125,000 | 116,000 | 124,000 | 1,277 |
| 2007/06/13 | 115,000 | 119,000 | 114,000 | 116,000 | 565 |
| 2007/06/12 | 126,000 | 127,000 | 120,000 | 121,000 | 2,375 |
| 2007/06/11 | 123,000 | 123,000 | 112,000 | 120,000 | 739 |
| 2007/06/08 | 120,000 | 122,000 | 118,000 | 122,000 | 601 |
| 2007/06/07 | 115,000 | 123,000 | 114,000 | 122,000 | 1,123 |
| 2007/06/06 | 110,000 | 116,000 | 109,000 | 116,000 | 487 |
| 2007/06/05 | 110,000 | 111,000 | 109,000 | 111,000 | 122 |
| 2007/06/04 | 110,000 | 113,000 | 109,000 | 112,000 | 243 |
| 2007/06/01 | 110,000 | 110,000 | 106,000 | 108,000 | 165 |
| 2007/05/31 | 110,000 | 110,000 | 106,000 | 107,000 | 237 |
| 2007/05/30 | 107,000 | 111,000 | 106,000 | 111,000 | 321 |
| 2007/05/29 | 105,000 | 107,000 | 104,000 | 107,000 | 227 |
| 2007/05/28 | 103,000 | 106,000 | 99,900 | 105,000 | 359 |
| 2007/05/25 | 97,300 | 104,000 | 95,000 | 102,000 | 457 |
| 2007/05/24 | 99,000 | 100,000 | 97,100 | 97,200 | 442 |
| 2007/05/23 | 99,000 | 105,000 | 96,000 | 100,000 | 1,121 |
| 2007/05/22 | 90,100 | 98,900 | 89,500 | 98,900 | 885 |
| 2007/05/21 | 96,900 | 96,900 | 92,500 | 93,000 | 225 |
| 2007/05/18 | 97,300 | 97,300 | 90,000 | 96,900 | 461 |
| 2007/05/17 | 99,900 | 99,900 | 96,500 | 97,600 | 286 |
| 2007/05/16 | 101,000 | 101,000 | 99,000 | 99,200 | 329 |
| 2007/05/15 | 109,000 | 109,000 | 99,000 | 104,000 | 485 |
| 2007/05/14 | 113,000 | 113,000 | 111,000 | 112,000 | 179 |
| 2007/05/11 | 113,000 | 114,000 | 112,000 | 113,000 | 124 |
| 2007/05/10 | 115,000 | 115,000 | 113,000 | 113,000 | 119 |
| 2007/05/09 | 114,000 | 115,000 | 112,000 | 115,000 | 265 |
| 2007/05/08 | 114,000 | 114,000 | 113,000 | 113,000 | 124 |
| 2007/05/07 | 115,000 | 116,000 | 114,000 | 114,000 | 161 |
| 2007/05/02 | 114,000 | 116,000 | 113,000 | 115,000 | 213 |
| 2007/05/01 | 113,000 | 115,000 | 111,000 | 115,000 | 202 |
| 2007/04/27 | 112,000 | 113,000 | 111,000 | 113,000 | 132 |
| 2007/04/26 | 111,000 | 114,000 | 110,000 | 112,000 | 352 |
| 2007/04/25 | 114,000 | 114,000 | 108,000 | 111,000 | 480 |
| 2007/04/24 | 114,000 | 115,000 | 112,000 | 113,000 | 305 |
| 2007/04/23 | 115,000 | 115,000 | 113,000 | 115,000 | 351 |
| 2007/04/20 | 117,000 | 117,000 | 113,000 | 116,000 | 598 |
| 2007/04/19 | 116,000 | 117,000 | 114,000 | 117,000 | 582 |
| 2007/04/18 | 117,000 | 118,000 | 114,000 | 116,000 | 442 |
| 2007/04/17 | 116,000 | 119,000 | 114,000 | 116,000 | 410 |
| 2007/04/16 | 122,000 | 122,000 | 113,000 | 115,000 | 753 |
| 2007/04/13 | 125,000 | 125,000 | 121,000 | 122,000 | 390 |
| 2007/04/12 | 123,000 | 125,000 | 121,000 | 124,000 | 448 |
| 2007/04/11 | 124,000 | 126,000 | 122,000 | 124,000 | 694 |
| 2007/04/10 | 124,000 | 127,000 | 124,000 | 124,000 | 575 |
| 2007/04/09 | 130,000 | 130,000 | 123,000 | 123,000 | 814 |
| 2007/04/06 | 135,000 | 135,000 | 128,000 | 130,000 | 939 |
| 2007/04/05 | 130,000 | 142,000 | 129,000 | 134,000 | 3,237 |
| 2007/04/04 | 126,000 | 130,000 | 126,000 | 130,000 | 158 |
| 2007/04/03 | 126,000 | 128,000 | 126,000 | 128,000 | 159 |
| 2007/04/02 | 130,000 | 130,000 | 126,000 | 126,000 | 183 |
| 2007/03/30 | 129,000 | 131,000 | 128,000 | 130,000 | 215 |
| 2007/03/29 | 132,000 | 132,000 | 127,000 | 130,000 | 313 |
| 2007/03/28 | 133,000 | 137,000 | 132,000 | 133,000 | 307 |
| 2007/03/27 | 130,000 | 139,000 | 128,000 | 130,000 | 1,147 |
| 2007/03/26 | 126,000 | 132,000 | 125,000 | 130,000 | 538 |
| 2007/03/23 | 125,000 | 126,000 | 122,000 | 122,000 | 363 |
| 2007/03/22 | 128,000 | 128,000 | 125,000 | 126,000 | 244 |
| 2007/03/20 | 124,000 | 129,000 | 122,000 | 128,000 | 589 |
| 2007/03/19 | 124,000 | 125,000 | 122,000 | 123,000 | 464 |
| 2007/03/16 | 130,000 | 130,000 | 125,000 | 125,000 | 416 |
| 2007/03/15 | 132,000 | 137,000 | 127,000 | 129,000 | 972 |
| 2007/03/14 | 128,000 | 131,000 | 127,000 | 130,000 | 1,196 |
| 2007/03/13 | 142,000 | 147,000 | 134,000 | 134,000 | 6,431 |
| 2007/03/12 | 124,000 | 127,000 | 124,000 | 127,000 | 303 |
| 2007/03/09 | 124,000 | 125,000 | 121,000 | 122,000 | 149 |
| 2007/03/08 | 119,000 | 123,000 | 118,000 | 122,000 | 234 |
| 2007/03/07 | 125,000 | 125,000 | 118,000 | 123,000 | 310 |
| 2007/03/06 | 110,000 | 125,000 | 110,000 | 125,000 | 436 |
| 2007/03/05 | 121,000 | 122,000 | 112,000 | 113,000 | 1,190 |
| 2007/03/02 | 128,000 | 128,000 | 121,000 | 123,000 | 450 |
| 2007/03/01 | 132,000 | 132,000 | 126,000 | 127,000 | 237 |
| 2007/02/28 | 124,000 | 133,000 | 118,000 | 133,000 | 687 |
| 2007/02/27 | 135,000 | 135,000 | 131,000 | 133,000 | 342 |
| 2007/02/26 | 142,000 | 142,000 | 134,000 | 136,000 | 346 |
| 2007/02/23 | 136,000 | 142,000 | 135,000 | 141,000 | 439 |
| 2007/02/22 | 133,000 | 138,000 | 133,000 | 138,000 | 310 |
| 2007/02/21 | 134,000 | 134,000 | 132,000 | 134,000 | 229 |
| 2007/02/20 | 135,000 | 136,000 | 133,000 | 134,000 | 290 |
| 2007/02/19 | 136,000 | 137,000 | 135,000 | 136,000 | 189 |
| 2007/02/16 | 137,000 | 139,000 | 135,000 | 136,000 | 235 |
| 2007/02/15 | 138,000 | 140,000 | 136,000 | 137,000 | 300 |
| 2007/02/14 | 138,000 | 140,000 | 136,000 | 140,000 | 277 |
| 2007/02/13 | 140,000 | 140,000 | 137,000 | 137,000 | 340 |
| 2007/02/09 | 137,000 | 141,000 | 137,000 | 140,000 | 263 |
| 2007/02/08 | 146,000 | 146,000 | 137,000 | 137,000 | 433 |
| 2007/02/07 | 143,000 | 147,000 | 142,000 | 145,000 | 549 |
| 2007/02/06 | 142,000 | 144,000 | 139,000 | 139,000 | 398 |
| 2007/02/05 | 149,000 | 150,000 | 142,000 | 142,000 | 358 |
| 2007/02/02 | 149,000 | 149,000 | 147,000 | 147,000 | 119 |
| 2007/02/01 | 147,000 | 152,000 | 146,000 | 151,000 | 211 |
| 2007/01/31 | 149,000 | 150,000 | 146,000 | 147,000 | 212 |
| 2007/01/30 | 153,000 | 154,000 | 151,000 | 151,000 | 106 |
| 2007/01/29 | 156,000 | 156,000 | 153,000 | 155,000 | 103 |
| 2007/01/26 | 152,000 | 156,000 | 152,000 | 156,000 | 68 |
| 2007/01/25 | 158,000 | 158,000 | 153,000 | 156,000 | 150 |
| 2007/01/24 | 159,000 | 159,000 | 154,000 | 157,000 | 131 |
| 2007/01/23 | 156,000 | 158,000 | 151,000 | 158,000 | 150 |
| 2007/01/22 | 161,000 | 161,000 | 157,000 | 158,000 | 327 |
| 2007/01/19 | 157,000 | 160,000 | 151,000 | 160,000 | 792 |
| 2007/01/18 | 148,000 | 155,000 | 148,000 | 154,000 | 402 |
| 2007/01/17 | 148,000 | 150,000 | 147,000 | 150,000 | 247 |
| 2007/01/16 | 146,000 | 148,000 | 145,000 | 146,000 | 217 |
| 2007/01/15 | 150,000 | 151,000 | 147,000 | 148,000 | 152 |
| 2007/01/12 | 143,000 | 150,000 | 142,000 | 149,000 | 264 |
| 2007/01/11 | 143,000 | 143,000 | 136,000 | 140,000 | 264 |
| 2007/01/10 | 147,000 | 148,000 | 142,000 | 143,000 | 159 |
| 2007/01/09 | 148,000 | 149,000 | 147,000 | 147,000 | 120 |
| 2007/01/05 | 150,000 | 151,000 | 149,000 | 149,000 | 62 |
| 2007/01/04 | 150,000 | 153,000 | 149,000 | 150,000 | 86 |