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 |
|---|---|---|---|---|---|
| 2008/12/30 | 211,000 | 214,200 | 209,100 | 210,000 | 294 |
| 2008/12/29 | 209,500 | 217,900 | 207,500 | 214,300 | 793 |
| 2008/12/26 | 206,500 | 209,500 | 202,000 | 209,500 | 550 |
| 2008/12/25 | 203,000 | 210,000 | 200,500 | 206,000 | 677 |
| 2008/12/24 | 219,600 | 220,000 | 203,300 | 205,900 | 1,036 |
| 2008/12/22 | 218,000 | 224,200 | 215,000 | 219,000 | 1,030 |
| 2008/12/19 | 210,500 | 219,500 | 207,000 | 214,800 | 1,468 |
| 2008/12/18 | 205,000 | 210,000 | 201,000 | 210,000 | 1,297 |
| 2008/12/17 | 219,500 | 221,000 | 203,800 | 205,200 | 2,166 |
| 2008/12/16 | 222,100 | 226,000 | 215,100 | 216,100 | 1,479 |
| 2008/12/15 | 229,500 | 229,800 | 219,300 | 223,000 | 1,506 |
| 2008/12/12 | 229,500 | 230,000 | 219,300 | 226,200 | 1,184 |
| 2008/12/11 | 230,300 | 233,200 | 224,000 | 228,000 | 1,097 |
| 2008/12/10 | 225,000 | 232,600 | 224,000 | 230,300 | 1,170 |
| 2008/12/09 | 238,000 | 238,400 | 221,100 | 222,200 | 2,131 |
| 2008/12/08 | 241,000 | 243,000 | 227,400 | 236,200 | 2,189 |
| 2008/12/05 | 231,000 | 239,000 | 221,100 | 237,000 | 1,551 |
| 2008/12/04 | 235,300 | 239,000 | 226,000 | 230,100 | 1,123 |
| 2008/12/03 | 248,500 | 249,200 | 233,200 | 234,600 | 1,776 |
| 2008/12/02 | 256,000 | 264,000 | 236,000 | 240,500 | 3,282 |
| 2008/12/01 | 253,500 | 259,500 | 248,000 | 248,000 | 888 |
| 2008/11/28 | 239,000 | 249,800 | 235,100 | 249,500 | 1,003 |
| 2008/11/27 | 241,900 | 244,000 | 234,300 | 235,000 | 889 |
| 2008/11/26 | 252,500 | 252,500 | 230,800 | 234,300 | 2,397 |
| 2008/11/25 | 245,000 | 252,500 | 237,500 | 252,500 | 839 |
| 2008/11/21 | 206,500 | 235,000 | 206,500 | 233,000 | 1,368 |
| 2008/11/20 | 250,000 | 250,000 | 214,600 | 218,500 | 2,328 |
| 2008/11/19 | 254,000 | 254,500 | 249,000 | 252,400 | 340 |
| 2008/11/18 | 259,900 | 259,900 | 249,000 | 250,000 | 618 |
| 2008/11/17 | 257,900 | 258,400 | 252,000 | 253,000 | 562 |
| 2008/11/14 | 255,000 | 255,000 | 249,000 | 252,000 | 490 |
| 2008/11/13 | 245,000 | 252,700 | 242,000 | 245,500 | 489 |
| 2008/11/12 | 254,000 | 258,000 | 249,000 | 249,000 | 525 |
| 2008/11/11 | 250,100 | 257,800 | 247,200 | 250,000 | 586 |
| 2008/11/10 | 259,000 | 269,500 | 246,000 | 246,100 | 1,182 |
| 2008/11/07 | 230,000 | 257,800 | 230,000 | 255,000 | 1,140 |
| 2008/11/06 | 243,000 | 247,000 | 234,100 | 237,000 | 1,089 |
| 2008/11/05 | 268,800 | 272,000 | 252,400 | 252,600 | 1,794 |
| 2008/11/04 | 240,000 | 262,700 | 238,000 | 257,000 | 905 |
| 2008/10/31 | 225,200 | 238,000 | 218,000 | 230,000 | 865 |
| 2008/10/30 | 220,300 | 233,200 | 213,000 | 225,000 | 1,173 |
| 2008/10/29 | 241,000 | 241,000 | 212,000 | 221,000 | 834 |
| 2008/10/28 | 210,900 | 225,000 | 195,100 | 221,000 | 1,187 |
| 2008/10/27 | 231,400 | 237,000 | 208,000 | 215,000 | 607 |
| 2008/10/24 | 247,000 | 250,000 | 226,000 | 230,000 | 723 |
| 2008/10/23 | 239,000 | 251,900 | 237,000 | 248,000 | 798 |
| 2008/10/22 | 261,200 | 264,000 | 251,000 | 251,000 | 745 |
| 2008/10/21 | 269,500 | 270,000 | 257,000 | 257,200 | 682 |
| 2008/10/20 | 262,000 | 269,300 | 255,100 | 261,500 | 1,501 |
| 2008/10/17 | 269,100 | 271,000 | 255,100 | 266,000 | 1,541 |
| 2008/10/16 | 223,000 | 250,800 | 216,000 | 246,800 | 2,141 |
| 2008/10/15 | 215,200 | 246,200 | 212,000 | 239,000 | 1,630 |
| 2008/10/14 | 211,200 | 211,200 | 207,100 | 211,200 | 1,164 |
| 2008/10/10 | 174,500 | 190,000 | 166,500 | 181,200 | 2,500 |
| 2008/10/09 | 192,900 | 215,000 | 184,000 | 206,500 | 2,264 |
| 2008/10/08 | 223,900 | 224,400 | 195,900 | 195,900 | 1,909 |
| 2008/10/07 | 216,200 | 248,000 | 205,000 | 235,900 | 1,688 |
| 2008/10/06 | 270,000 | 271,900 | 238,800 | 244,200 | 1,654 |
| 2008/10/03 | 280,100 | 284,900 | 277,100 | 278,000 | 519 |
| 2008/10/02 | 286,000 | 290,000 | 281,100 | 282,000 | 363 |
| 2008/10/01 | 294,000 | 296,000 | 284,000 | 286,000 | 730 |
| 2008/09/30 | 282,700 | 293,000 | 268,000 | 290,600 | 1,013 |
| 2008/09/29 | 295,100 | 300,000 | 291,100 | 294,700 | 464 |
| 2008/09/26 | 302,000 | 308,000 | 298,800 | 299,100 | 939 |
| 2008/09/25 | 293,000 | 306,000 | 293,000 | 302,000 | 786 |
| 2008/09/24 | 294,000 | 299,000 | 290,000 | 296,000 | 643 |
| 2008/09/22 | 302,000 | 305,000 | 290,000 | 292,800 | 1,015 |
| 2008/09/19 | 298,000 | 304,000 | 293,700 | 300,000 | 1,174 |
| 2008/09/18 | 290,000 | 297,000 | 282,000 | 290,500 | 1,231 |
| 2008/09/17 | 297,000 | 303,000 | 289,000 | 290,000 | 1,447 |
| 2008/09/16 | 258,100 | 304,000 | 246,100 | 281,500 | 3,600 |
| 2008/09/12 | 293,000 | 295,900 | 281,000 | 286,100 | 1,382 |
| 2008/09/11 | 302,000 | 304,000 | 288,500 | 290,100 | 861 |
| 2008/09/10 | 297,500 | 305,000 | 290,000 | 305,000 | 532 |
| 2008/09/09 | 304,000 | 310,000 | 298,500 | 300,000 | 908 |
| 2008/09/08 | 301,000 | 305,000 | 296,100 | 304,000 | 824 |
| 2008/09/05 | 287,300 | 297,100 | 282,500 | 294,000 | 1,450 |
| 2008/09/04 | 303,000 | 307,000 | 297,100 | 299,300 | 1,998 |
| 2008/09/03 | 310,000 | 314,000 | 303,000 | 305,000 | 2,216 |
| 2008/09/02 | 331,000 | 331,000 | 299,400 | 301,000 | 4,711 |
| 2008/09/01 | 312,000 | 333,000 | 311,000 | 332,000 | 2,417 |
| 2008/08/29 | 311,000 | 314,000 | 305,000 | 310,000 | 1,027 |
| 2008/08/28 | 303,000 | 314,000 | 300,000 | 307,000 | 2,599 |
| 2008/08/27 | 294,500 | 297,800 | 292,500 | 297,000 | 845 |
| 2008/08/26 | 291,000 | 298,500 | 290,000 | 297,000 | 723 |
| 2008/08/25 | 299,000 | 301,000 | 285,900 | 290,600 | 1,877 |
| 2008/08/22 | 312,000 | 312,000 | 296,000 | 299,000 | 1,884 |
| 2008/08/21 | 329,000 | 329,000 | 317,000 | 319,000 | 736 |
| 2008/08/20 | 324,000 | 333,000 | 320,000 | 327,000 | 1,455 |
| 2008/08/19 | 302,000 | 325,000 | 302,000 | 323,000 | 2,314 |
| 2008/08/18 | 297,000 | 307,000 | 296,000 | 305,000 | 497 |
| 2008/08/15 | 295,100 | 298,400 | 295,100 | 298,000 | 376 |
| 2008/08/14 | 297,000 | 301,000 | 297,000 | 298,300 | 402 |
| 2008/08/13 | 301,000 | 304,000 | 298,600 | 302,000 | 405 |
| 2008/08/12 | 311,000 | 311,000 | 299,500 | 299,600 | 623 |
| 2008/08/11 | 303,000 | 314,000 | 303,000 | 310,000 | 1,700 |
| 2008/08/08 | 291,000 | 305,000 | 291,000 | 303,000 | 376 |
| 2008/08/07 | 306,000 | 308,000 | 295,000 | 297,700 | 483 |
| 2008/08/06 | 308,000 | 309,000 | 299,100 | 308,000 | 648 |
| 2008/08/05 | 305,000 | 310,000 | 302,000 | 303,000 | 852 |
| 2008/08/04 | 313,000 | 316,000 | 301,000 | 307,000 | 2,146 |
| 2008/08/01 | 299,000 | 312,000 | 293,000 | 309,000 | 2,334 |
| 2008/07/31 | 309,000 | 311,000 | 287,100 | 291,100 | 1,828 |
| 2008/07/30 | 315,000 | 317,000 | 306,000 | 309,000 | 1,504 |
| 2008/07/29 | 307,000 | 319,000 | 307,000 | 309,000 | 1,309 |
| 2008/07/28 | 303,000 | 318,000 | 299,000 | 314,000 | 1,854 |
| 2008/07/25 | 292,100 | 299,000 | 289,000 | 294,900 | 900 |
| 2008/07/24 | 290,900 | 303,000 | 288,000 | 296,100 | 1,729 |
| 2008/07/23 | 282,000 | 298,000 | 281,800 | 294,900 | 1,385 |
| 2008/07/22 | 275,000 | 277,000 | 270,000 | 275,000 | 1,554 |
| 2008/07/18 | 264,000 | 273,000 | 261,000 | 271,000 | 1,523 |
| 2008/07/17 | 258,000 | 264,000 | 252,000 | 256,000 | 1,290 |
| 2008/07/16 | 268,000 | 271,000 | 249,000 | 250,000 | 2,338 |
| 2008/07/15 | 281,000 | 285,000 | 263,000 | 272,000 | 1,141 |
| 2008/07/14 | 283,000 | 292,000 | 281,000 | 288,000 | 721 |
| 2008/07/11 | 277,000 | 287,000 | 272,000 | 287,000 | 981 |
| 2008/07/10 | 275,000 | 284,000 | 272,000 | 283,000 | 697 |
| 2008/07/09 | 290,000 | 292,000 | 277,000 | 279,000 | 1,007 |
| 2008/07/08 | 297,000 | 302,000 | 281,000 | 286,000 | 1,664 |
| 2008/07/07 | 303,000 | 304,000 | 294,000 | 298,000 | 1,099 |
| 2008/07/04 | 295,000 | 304,000 | 292,000 | 303,000 | 2,394 |
| 2008/07/03 | 296,000 | 306,000 | 286,000 | 289,000 | 2,307 |
| 2008/07/02 | 280,000 | 302,000 | 277,000 | 292,000 | 3,041 |
| 2008/07/01 | 280,000 | 284,000 | 275,000 | 276,000 | 1,346 |
| 2008/06/30 | 272,000 | 285,000 | 268,000 | 284,000 | 1,768 |
| 2008/06/27 | 275,000 | 282,000 | 273,000 | 276,000 | 1,690 |
| 2008/06/26 | 290,000 | 298,000 | 283,000 | 287,000 | 955 |
| 2008/06/25 | 291,000 | 296,000 | 283,000 | 287,000 | 1,409 |
| 2008/06/24 | 304,000 | 304,000 | 295,000 | 299,000 | 1,589 |
| 2008/06/23 | 296,000 | 314,000 | 295,000 | 307,000 | 3,940 |
| 2008/06/20 | 314,000 | 315,000 | 300,000 | 300,000 | 2,120 |
| 2008/06/19 | 314,000 | 322,000 | 310,000 | 316,000 | 2,565 |
| 2008/06/18 | 318,000 | 321,000 | 312,000 | 315,000 | 2,443 |
| 2008/06/17 | 308,000 | 321,000 | 306,000 | 318,000 | 7,127 |
| 2008/06/16 | 308,000 | 314,000 | 300,000 | 304,000 | 1,576 |
| 2008/06/13 | 310,000 | 316,000 | 302,000 | 308,000 | 3,036 |
| 2008/06/12 | 294,000 | 316,000 | 288,000 | 310,000 | 10,372 |
| 2008/06/11 | 298,000 | 304,000 | 291,000 | 296,000 | 7,452 |
| 2008/06/10 | 293,000 | 303,000 | 275,000 | 278,000 | 4,427 |
| 2008/06/09 | 287,000 | 317,000 | 285,000 | 297,000 | 16,441 |
| 2008/06/06 | 280,000 | 288,000 | 275,000 | 288,000 | 9,663 |
| 2008/06/05 | 247,000 | 257,000 | 238,000 | 248,000 | 3,034 |
| 2008/06/04 | 266,000 | 268,000 | 255,000 | 257,000 | 2,359 |
| 2008/06/03 | 267,000 | 274,000 | 262,000 | 266,000 | 3,184 |
| 2008/06/02 | 263,000 | 273,000 | 258,000 | 271,000 | 5,693 |
| 2008/05/30 | 248,000 | 255,000 | 245,000 | 255,000 | 2,069 |
| 2008/05/29 | 243,000 | 245,000 | 236,000 | 245,000 | 1,555 |
| 2008/05/28 | 253,000 | 256,000 | 239,000 | 242,000 | 5,030 |
| 2008/05/27 | 241,000 | 246,000 | 238,000 | 245,000 | 5,291 |
| 2008/05/26 | 235,000 | 242,000 | 232,000 | 234,000 | 2,869 |
| 2008/05/23 | 233,000 | 240,000 | 230,000 | 232,000 | 1,546 |
| 2008/05/22 | 234,000 | 234,000 | 228,000 | 233,000 | 1,008 |
| 2008/05/21 | 234,000 | 243,000 | 232,000 | 234,000 | 1,633 |
| 2008/05/20 | 227,000 | 237,000 | 227,000 | 236,000 | 1,330 |
| 2008/05/19 | 229,000 | 232,000 | 223,000 | 227,000 | 2,112 |
| 2008/05/16 | 243,000 | 243,000 | 231,000 | 233,000 | 1,565 |
| 2008/05/15 | 245,000 | 247,000 | 240,000 | 243,000 | 2,089 |
| 2008/05/14 | 235,000 | 242,000 | 233,000 | 241,000 | 2,454 |
| 2008/05/13 | 230,000 | 238,000 | 227,000 | 235,000 | 3,236 |
| 2008/05/12 | 233,000 | 233,000 | 217,000 | 223,000 | 5,008 |
| 2008/05/09 | 253,000 | 254,000 | 236,000 | 238,000 | 4,013 |
| 2008/05/08 | 246,000 | 256,000 | 245,000 | 250,000 | 5,285 |
| 2008/05/07 | 258,000 | 261,000 | 242,000 | 244,000 | 2,804 |
| 2008/05/02 | 250,000 | 258,000 | 240,000 | 254,000 | 2,703 |
| 2008/05/01 | 267,000 | 269,000 | 242,000 | 246,000 | 3,235 |
| 2008/04/30 | 270,000 | 276,000 | 263,000 | 265,000 | 2,151 |
| 2008/04/28 | 284,000 | 285,000 | 265,000 | 267,000 | 2,407 |
| 2008/04/25 | 298,000 | 300,000 | 285,000 | 287,000 | 2,018 |
| 2008/04/24 | 297,000 | 304,000 | 295,000 | 297,000 | 3,876 |
| 2008/04/23 | 290,000 | 299,000 | 288,000 | 292,000 | 2,287 |
| 2008/04/22 | 280,000 | 292,000 | 277,000 | 288,000 | 1,481 |
| 2008/04/21 | 294,000 | 295,000 | 278,000 | 281,000 | 1,902 |
| 2008/04/18 | 299,000 | 304,000 | 286,000 | 290,000 | 2,494 |
| 2008/04/17 | 309,000 | 312,000 | 297,000 | 299,000 | 3,785 |
| 2008/04/16 | 294,000 | 305,000 | 290,000 | 305,000 | 5,734 |
| 2008/04/15 | 275,000 | 291,000 | 274,000 | 286,000 | 3,999 |
| 2008/04/14 | 270,000 | 275,000 | 266,000 | 272,000 | 1,367 |
| 2008/04/11 | 278,000 | 282,000 | 266,000 | 273,000 | 2,624 |
| 2008/04/10 | 264,000 | 286,000 | 261,000 | 273,000 | 3,239 |
| 2008/04/09 | 282,000 | 285,000 | 261,000 | 265,000 | 3,517 |
| 2008/04/08 | 301,000 | 306,000 | 280,000 | 290,000 | 2,994 |
| 2008/04/07 | 291,000 | 303,000 | 287,000 | 301,000 | 2,356 |
| 2008/04/04 | 301,000 | 303,000 | 283,000 | 291,000 | 3,107 |
| 2008/04/03 | 307,000 | 315,000 | 297,000 | 300,000 | 2,725 |
| 2008/04/02 | 321,000 | 324,000 | 302,000 | 308,000 | 2,888 |
| 2008/04/01 | 309,000 | 324,000 | 306,000 | 316,000 | 3,267 |
| 2008/03/31 | 304,000 | 313,000 | 296,000 | 306,000 | 2,249 |
| 2008/03/28 | 320,000 | 327,000 | 301,000 | 305,000 | 4,088 |
| 2008/03/27 | 331,000 | 342,000 | 316,000 | 319,000 | 4,456 |
| 2008/03/26 | 301,000 | 336,000 | 301,000 | 334,000 | 7,865 |
| 2008/03/25 | 309,000 | 310,000 | 297,000 | 298,000 | 2,780 |
| 2008/03/24 | 288,000 | 306,000 | 284,000 | 302,000 | 4,036 |
| 2008/03/21 | 281,000 | 290,000 | 273,000 | 287,000 | 2,161 |
| 2008/03/19 | 284,000 | 287,000 | 275,000 | 278,000 | 2,649 |
| 2008/03/18 | 266,000 | 282,000 | 266,000 | 276,000 | 4,271 |
| 2008/03/17 | 237,000 | 264,000 | 230,000 | 262,000 | 3,198 |
| 2008/03/14 | 263,000 | 264,000 | 236,000 | 244,000 | 2,017 |
| 2008/03/13 | 263,000 | 272,000 | 249,000 | 257,000 | 1,614 |
| 2008/03/12 | 278,000 | 283,000 | 262,000 | 263,000 | 2,699 |
| 2008/03/11 | 236,000 | 267,000 | 231,000 | 262,000 | 4,632 |
| 2008/03/10 | 274,000 | 281,000 | 246,000 | 248,000 | 3,584 |
| 2008/03/07 | 287,000 | 297,000 | 280,000 | 286,000 | 3,829 |
| 2008/03/06 | 303,000 | 313,000 | 295,000 | 300,000 | 7,067 |
| 2008/03/05 | 287,000 | 293,000 | 277,000 | 283,000 | 2,158 |
| 2008/03/04 | 310,000 | 316,000 | 276,000 | 291,000 | 4,334 |
| 2008/03/03 | 303,000 | 313,000 | 299,000 | 310,000 | 2,107 |
| 2008/02/29 | 317,000 | 322,000 | 309,000 | 314,000 | 1,618 |
| 2008/02/28 | 318,000 | 330,000 | 313,000 | 319,000 | 3,816 |
| 2008/02/27 | 301,000 | 320,000 | 295,000 | 318,000 | 3,757 |
| 2008/02/26 | 319,000 | 322,000 | 300,000 | 304,000 | 3,522 |
| 2008/02/25 | 325,000 | 328,000 | 313,000 | 316,000 | 3,898 |
| 2008/02/22 | 297,000 | 315,000 | 297,000 | 315,000 | 5,871 |
| 2008/02/21 | 291,000 | 301,000 | 286,000 | 300,000 | 3,989 |
| 2008/02/20 | 284,000 | 307,000 | 277,000 | 281,000 | 5,867 |
| 2008/02/19 | 290,000 | 298,000 | 276,000 | 284,000 | 4,722 |
| 2008/02/18 | 267,000 | 299,000 | 267,000 | 287,000 | 8,275 |
| 2008/02/15 | 245,000 | 262,000 | 243,000 | 261,000 | 4,354 |
| 2008/02/14 | 247,000 | 249,000 | 235,000 | 248,000 | 2,626 |
| 2008/02/13 | 256,000 | 259,000 | 240,000 | 243,000 | 2,462 |
| 2008/02/12 | 238,000 | 255,000 | 238,000 | 252,000 | 3,654 |
| 2008/02/08 | 253,000 | 263,000 | 239,000 | 242,000 | 6,236 |
| 2008/02/07 | 245,000 | 250,000 | 235,000 | 250,000 | 4,362 |
| 2008/02/06 | 220,000 | 240,000 | 216,000 | 237,000 | 3,696 |
| 2008/02/05 | 225,000 | 232,000 | 214,000 | 224,000 | 3,248 |
| 2008/02/04 | 239,000 | 239,000 | 223,000 | 230,000 | 2,309 |
| 2008/02/01 | 248,000 | 250,000 | 226,000 | 233,000 | 2,442 |
| 2008/01/31 | 245,000 | 247,000 | 233,000 | 241,000 | 2,963 |
| 2008/01/30 | 251,000 | 262,000 | 241,000 | 245,000 | 5,684 |
| 2008/01/29 | 249,000 | 254,000 | 238,000 | 247,000 | 4,832 |
| 2008/01/28 | 233,000 | 256,000 | 233,000 | 241,000 | 7,336 |
| 2008/01/25 | 247,000 | 249,000 | 226,000 | 234,000 | 4,817 |
| 2008/01/24 | 248,000 | 259,000 | 237,000 | 238,000 | 8,007 |
| 2008/01/23 | 225,000 | 238,000 | 212,000 | 232,000 | 8,845 |
| 2008/01/22 | 225,000 | 226,000 | 205,000 | 205,000 | 8,162 |
| 2008/01/21 | 226,000 | 253,000 | 226,000 | 245,000 | 5,569 |
| 2008/01/18 | 211,000 | 236,000 | 210,000 | 224,000 | 8,856 |
| 2008/01/17 | 201,000 | 219,000 | 197,000 | 219,000 | 4,261 |
| 2008/01/16 | 184,000 | 199,000 | 175,000 | 189,000 | 2,549 |
| 2008/01/15 | 210,000 | 218,000 | 196,000 | 196,000 | 3,739 |
| 2008/01/11 | 203,000 | 216,000 | 184,000 | 208,000 | 5,924 |
| 2008/01/10 | 192,000 | 220,000 | 192,000 | 211,000 | 8,647 |
| 2008/01/09 | 177,000 | 196,000 | 176,000 | 190,000 | 6,073 |
| 2008/01/08 | 174,000 | 186,000 | 171,000 | 180,000 | 3,411 |
| 2008/01/07 | 162,000 | 177,000 | 162,000 | 174,000 | 1,058 |
| 2008/01/04 | 162,000 | 166,000 | 160,000 | 162,000 | 486 |