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 |
|---|---|---|---|---|---|
| 2009/12/30 | 149,000 | 149,900 | 145,000 | 146,200 | 972 |
| 2009/12/29 | 150,500 | 151,000 | 149,200 | 149,700 | 1,234 |
| 2009/12/28 | 152,100 | 152,500 | 149,800 | 150,900 | 1,344 |
| 2009/12/25 | 150,800 | 154,000 | 150,700 | 152,800 | 967 |
| 2009/12/24 | 150,100 | 152,400 | 149,600 | 151,500 | 1,244 |
| 2009/12/22 | 156,500 | 157,600 | 150,200 | 151,100 | 2,202 |
| 2009/12/21 | 156,500 | 159,500 | 152,600 | 155,900 | 2,091 |
| 2009/12/18 | 150,500 | 155,500 | 148,200 | 155,500 | 2,082 |
| 2009/12/17 | 153,000 | 155,100 | 150,500 | 151,600 | 910 |
| 2009/12/16 | 157,200 | 159,300 | 153,100 | 153,400 | 1,228 |
| 2009/12/15 | 162,000 | 162,800 | 157,200 | 158,500 | 1,736 |
| 2009/12/14 | 158,100 | 163,300 | 156,300 | 160,700 | 2,702 |
| 2009/12/11 | 149,400 | 156,200 | 149,400 | 155,000 | 1,361 |
| 2009/12/10 | 154,100 | 155,800 | 147,200 | 149,400 | 1,682 |
| 2009/12/09 | 155,100 | 157,800 | 153,600 | 156,800 | 1,502 |
| 2009/12/08 | 157,100 | 160,800 | 152,300 | 157,500 | 3,345 |
| 2009/12/07 | 166,700 | 168,000 | 160,200 | 161,500 | 3,325 |
| 2009/12/04 | 155,000 | 164,500 | 152,300 | 162,900 | 4,566 |
| 2009/12/03 | 153,300 | 155,400 | 148,100 | 154,100 | 3,064 |
| 2009/12/02 | 159,700 | 162,100 | 149,500 | 153,800 | 5,918 |
| 2009/12/01 | 140,000 | 154,700 | 140,000 | 154,700 | 8,449 |
| 2009/11/30 | 130,600 | 134,800 | 129,200 | 134,700 | 2,328 |
| 2009/11/27 | 122,000 | 131,000 | 122,000 | 126,600 | 2,477 |
| 2009/11/26 | 116,000 | 126,900 | 114,700 | 123,600 | 1,690 |
| 2009/11/25 | 117,200 | 117,400 | 114,500 | 115,300 | 1,219 |
| 2009/11/24 | 127,200 | 128,500 | 117,100 | 118,300 | 1,381 |
| 2009/11/20 | 123,100 | 129,300 | 123,000 | 125,200 | 1,439 |
| 2009/11/19 | 119,500 | 128,500 | 118,900 | 124,500 | 1,586 |
| 2009/11/18 | 120,300 | 121,600 | 117,700 | 121,500 | 1,661 |
| 2009/11/17 | 124,100 | 128,100 | 122,000 | 122,200 | 1,366 |
| 2009/11/16 | 134,000 | 135,000 | 124,900 | 124,900 | 2,212 |
| 2009/11/13 | 132,000 | 135,500 | 131,100 | 135,100 | 1,339 |
| 2009/11/12 | 136,900 | 136,900 | 130,600 | 130,700 | 1,546 |
| 2009/11/11 | 137,000 | 139,500 | 136,300 | 137,800 | 555 |
| 2009/11/10 | 138,500 | 139,400 | 136,300 | 138,400 | 763 |
| 2009/11/09 | 138,700 | 139,700 | 135,500 | 137,000 | 1,637 |
| 2009/11/06 | 146,000 | 147,000 | 140,000 | 140,200 | 1,108 |
| 2009/11/05 | 150,500 | 151,400 | 144,600 | 146,400 | 786 |
| 2009/11/04 | 149,000 | 150,300 | 147,400 | 149,000 | 857 |
| 2009/11/02 | 144,000 | 146,500 | 143,100 | 145,900 | 832 |
| 2009/10/30 | 146,800 | 149,500 | 145,000 | 148,800 | 819 |
| 2009/10/29 | 143,000 | 146,100 | 142,300 | 146,100 | 1,391 |
| 2009/10/28 | 149,100 | 150,400 | 146,100 | 147,000 | 1,069 |
| 2009/10/27 | 150,700 | 154,000 | 149,700 | 150,200 | 819 |
| 2009/10/26 | 153,400 | 154,000 | 150,900 | 152,100 | 1,238 |
| 2009/10/23 | 160,100 | 162,000 | 153,200 | 154,400 | 2,451 |
| 2009/10/22 | 157,000 | 160,600 | 156,300 | 160,500 | 992 |
| 2009/10/21 | 155,000 | 158,500 | 154,000 | 157,200 | 679 |
| 2009/10/20 | 156,600 | 158,400 | 153,700 | 155,500 | 723 |
| 2009/10/19 | 153,500 | 158,000 | 152,500 | 156,600 | 825 |
| 2009/10/16 | 156,200 | 157,700 | 151,800 | 153,300 | 851 |
| 2009/10/15 | 159,100 | 160,200 | 156,100 | 156,200 | 734 |
| 2009/10/14 | 160,900 | 160,900 | 158,000 | 158,500 | 500 |
| 2009/10/13 | 163,000 | 166,500 | 156,100 | 160,000 | 919 |
| 2009/10/09 | 161,500 | 166,100 | 161,500 | 164,200 | 713 |
| 2009/10/08 | 161,900 | 163,000 | 159,000 | 161,300 | 710 |
| 2009/10/07 | 157,200 | 162,000 | 157,200 | 162,000 | 1,296 |
| 2009/10/06 | 152,500 | 157,200 | 147,200 | 157,000 | 2,284 |
| 2009/10/05 | 160,300 | 162,800 | 149,000 | 149,300 | 2,267 |
| 2009/10/02 | 161,000 | 164,800 | 151,000 | 163,300 | 1,700 |
| 2009/10/01 | 169,000 | 169,000 | 166,300 | 166,500 | 844 |
| 2009/09/30 | 168,800 | 169,500 | 168,100 | 169,400 | 1,046 |
| 2009/09/29 | 170,700 | 171,700 | 169,800 | 169,900 | 790 |
| 2009/09/28 | 172,100 | 173,200 | 169,400 | 170,000 | 1,100 |
| 2009/09/25 | 176,100 | 177,600 | 173,300 | 173,400 | 604 |
| 2009/09/24 | 175,900 | 178,000 | 173,000 | 176,800 | 917 |
| 2009/09/18 | 171,200 | 175,700 | 170,500 | 175,700 | 982 |
| 2009/09/17 | 172,500 | 173,700 | 171,100 | 171,600 | 681 |
| 2009/09/16 | 175,000 | 175,000 | 172,300 | 172,500 | 955 |
| 2009/09/15 | 175,200 | 177,200 | 172,200 | 176,000 | 1,632 |
| 2009/09/14 | 178,200 | 181,700 | 176,600 | 177,300 | 880 |
| 2009/09/11 | 179,000 | 179,200 | 177,500 | 178,500 | 1,195 |
| 2009/09/10 | 178,000 | 178,600 | 176,500 | 177,400 | 1,410 |
| 2009/09/09 | 180,000 | 181,000 | 177,100 | 177,800 | 1,016 |
| 2009/09/08 | 178,000 | 181,400 | 177,000 | 179,200 | 1,488 |
| 2009/09/07 | 188,200 | 189,200 | 176,500 | 176,600 | 3,670 |
| 2009/09/04 | 187,400 | 188,200 | 185,300 | 186,000 | 2,020 |
| 2009/09/03 | 187,000 | 189,500 | 184,100 | 184,400 | 1,898 |
| 2009/09/02 | 180,600 | 187,500 | 180,000 | 186,900 | 2,848 |
| 2009/09/01 | 181,000 | 187,600 | 179,000 | 183,700 | 5,096 |
| 2009/08/31 | 178,900 | 180,500 | 175,500 | 176,700 | 1,100 |
| 2009/08/28 | 178,800 | 180,500 | 175,000 | 177,800 | 1,235 |
| 2009/08/27 | 181,200 | 181,200 | 177,200 | 178,400 | 954 |
| 2009/08/26 | 174,900 | 181,800 | 174,500 | 181,800 | 2,070 |
| 2009/08/25 | 172,200 | 174,700 | 172,000 | 174,100 | 1,059 |
| 2009/08/24 | 174,600 | 174,800 | 171,300 | 171,800 | 1,644 |
| 2009/08/21 | 176,000 | 176,100 | 171,300 | 173,000 | 1,376 |
| 2009/08/20 | 173,900 | 177,100 | 172,900 | 176,700 | 971 |
| 2009/08/19 | 175,800 | 176,600 | 172,800 | 173,700 | 1,323 |
| 2009/08/18 | 177,900 | 178,800 | 175,600 | 177,200 | 1,369 |
| 2009/08/17 | 180,900 | 181,100 | 178,500 | 179,900 | 1,071 |
| 2009/08/14 | 184,200 | 184,500 | 180,300 | 180,900 | 1,024 |
| 2009/08/13 | 183,400 | 184,600 | 182,000 | 182,500 | 649 |
| 2009/08/12 | 182,000 | 182,800 | 181,800 | 182,200 | 827 |
| 2009/08/11 | 182,100 | 184,200 | 181,200 | 183,700 | 857 |
| 2009/08/10 | 182,200 | 183,000 | 180,400 | 180,900 | 773 |
| 2009/08/07 | 182,000 | 183,800 | 178,000 | 180,200 | 1,194 |
| 2009/08/06 | 185,700 | 186,000 | 181,300 | 182,000 | 942 |
| 2009/08/05 | 193,300 | 194,000 | 185,200 | 186,100 | 1,362 |
| 2009/08/04 | 181,300 | 195,000 | 180,600 | 192,400 | 4,177 |
| 2009/08/03 | 181,700 | 181,900 | 179,000 | 179,900 | 977 |
| 2009/07/31 | 180,500 | 182,900 | 178,500 | 179,400 | 948 |
| 2009/07/30 | 177,900 | 181,900 | 177,400 | 179,400 | 869 |
| 2009/07/29 | 180,500 | 181,000 | 176,000 | 177,200 | 1,138 |
| 2009/07/28 | 178,700 | 183,300 | 177,700 | 181,300 | 733 |
| 2009/07/27 | 186,100 | 186,500 | 179,100 | 180,200 | 2,027 |
| 2009/07/24 | 196,300 | 196,900 | 185,200 | 186,700 | 1,724 |
| 2009/07/23 | 186,900 | 195,900 | 186,000 | 194,100 | 2,035 |
| 2009/07/22 | 184,500 | 187,500 | 180,100 | 186,800 | 1,968 |
| 2009/07/21 | 172,900 | 181,700 | 172,100 | 181,500 | 1,526 |
| 2009/07/17 | 173,100 | 173,100 | 169,300 | 171,100 | 1,179 |
| 2009/07/16 | 175,200 | 177,000 | 171,700 | 171,800 | 1,442 |
| 2009/07/15 | 176,400 | 178,000 | 173,900 | 174,500 | 879 |
| 2009/07/14 | 172,400 | 178,000 | 172,000 | 173,400 | 1,663 |
| 2009/07/13 | 182,100 | 182,900 | 168,000 | 169,500 | 3,121 |
| 2009/07/10 | 192,600 | 192,600 | 183,400 | 184,000 | 2,795 |
| 2009/07/09 | 195,700 | 198,000 | 192,700 | 192,900 | 1,522 |
| 2009/07/08 | 196,000 | 199,400 | 195,400 | 195,900 | 1,254 |
| 2009/07/07 | 202,000 | 204,200 | 198,600 | 199,600 | 1,502 |
| 2009/07/06 | 199,000 | 203,500 | 197,800 | 201,700 | 2,201 |
| 2009/07/03 | 195,300 | 198,700 | 192,000 | 198,200 | 1,819 |
| 2009/07/02 | 196,900 | 197,000 | 195,300 | 196,000 | 1,251 |
| 2009/07/01 | 198,200 | 198,200 | 195,100 | 196,000 | 1,752 |
| 2009/06/30 | 200,000 | 200,000 | 197,200 | 197,700 | 1,597 |
| 2009/06/29 | 199,600 | 201,900 | 198,500 | 199,300 | 1,631 |
| 2009/06/26 | 200,200 | 201,800 | 198,000 | 199,500 | 1,773 |
| 2009/06/25 | 197,500 | 201,400 | 195,100 | 199,900 | 2,269 |
| 2009/06/24 | 200,000 | 201,200 | 195,500 | 195,700 | 2,377 |
| 2009/06/23 | 201,900 | 202,600 | 195,000 | 200,100 | 2,863 |
| 2009/06/22 | 203,200 | 203,500 | 201,900 | 202,700 | 2,247 |
| 2009/06/19 | 205,000 | 205,800 | 202,200 | 202,900 | 1,934 |
| 2009/06/18 | 206,500 | 207,200 | 202,200 | 203,000 | 2,947 |
| 2009/06/17 | 202,500 | 207,500 | 202,300 | 206,600 | 3,146 |
| 2009/06/16 | 206,000 | 209,500 | 202,000 | 202,300 | 3,352 |
| 2009/06/15 | 205,300 | 209,700 | 203,500 | 209,600 | 3,473 |
| 2009/06/12 | 206,400 | 207,000 | 201,600 | 203,000 | 3,594 |
| 2009/06/11 | 209,500 | 209,500 | 203,800 | 205,800 | 3,613 |
| 2009/06/10 | 214,500 | 214,800 | 203,400 | 207,000 | 5,855 |
| 2009/06/09 | 224,300 | 230,900 | 211,500 | 213,500 | 7,546 |
| 2009/06/08 | 222,100 | 225,000 | 221,000 | 221,400 | 1,790 |
| 2009/06/05 | 223,000 | 224,000 | 220,100 | 220,900 | 1,053 |
| 2009/06/04 | 222,500 | 224,900 | 220,300 | 223,000 | 1,320 |
| 2009/06/03 | 218,000 | 222,900 | 217,000 | 222,200 | 1,317 |
| 2009/06/02 | 218,500 | 219,200 | 215,500 | 217,000 | 811 |
| 2009/06/01 | 216,300 | 219,900 | 215,100 | 215,400 | 1,502 |
| 2009/05/29 | 217,400 | 217,900 | 213,900 | 214,900 | 1,484 |
| 2009/05/28 | 217,800 | 220,000 | 216,000 | 217,300 | 1,380 |
| 2009/05/27 | 221,500 | 221,600 | 217,500 | 218,500 | 1,374 |
| 2009/05/26 | 219,600 | 223,000 | 217,000 | 218,900 | 1,120 |
| 2009/05/25 | 219,300 | 219,900 | 216,000 | 218,800 | 1,256 |
| 2009/05/22 | 215,500 | 219,300 | 213,000 | 217,000 | 1,436 |
| 2009/05/21 | 209,800 | 215,500 | 209,800 | 215,500 | 1,341 |
| 2009/05/20 | 209,300 | 214,400 | 208,500 | 210,600 | 1,164 |
| 2009/05/19 | 211,300 | 211,800 | 206,900 | 208,100 | 685 |
| 2009/05/18 | 214,000 | 215,000 | 206,100 | 207,900 | 1,436 |
| 2009/05/15 | 206,500 | 217,100 | 206,500 | 215,800 | 2,070 |
| 2009/05/14 | 206,900 | 209,800 | 206,000 | 206,200 | 523 |
| 2009/05/13 | 205,900 | 209,100 | 203,600 | 208,200 | 473 |
| 2009/05/12 | 207,200 | 209,400 | 206,600 | 206,700 | 477 |
| 2009/05/11 | 210,700 | 212,000 | 207,000 | 208,700 | 852 |
| 2009/05/08 | 207,000 | 209,800 | 205,900 | 208,900 | 964 |
| 2009/05/07 | 205,000 | 207,400 | 201,000 | 205,900 | 1,114 |
| 2009/05/01 | 205,100 | 206,100 | 200,800 | 203,800 | 801 |
| 2009/04/30 | 210,000 | 212,600 | 204,000 | 204,000 | 1,102 |
| 2009/04/28 | 213,000 | 216,300 | 207,900 | 209,500 | 1,071 |
| 2009/04/27 | 215,000 | 219,500 | 213,000 | 213,500 | 1,089 |
| 2009/04/24 | 222,000 | 223,000 | 213,000 | 214,400 | 1,764 |
| 2009/04/23 | 215,000 | 226,000 | 213,000 | 223,200 | 2,358 |
| 2009/04/22 | 217,500 | 218,500 | 214,100 | 215,300 | 792 |
| 2009/04/21 | 214,200 | 219,400 | 210,000 | 215,900 | 1,253 |
| 2009/04/20 | 219,100 | 219,800 | 214,900 | 215,700 | 1,290 |
| 2009/04/17 | 217,500 | 218,400 | 215,000 | 216,800 | 1,245 |
| 2009/04/16 | 213,400 | 216,200 | 213,100 | 215,700 | 938 |
| 2009/04/15 | 212,000 | 218,000 | 211,000 | 212,700 | 1,482 |
| 2009/04/14 | 212,200 | 214,500 | 211,100 | 212,400 | 439 |
| 2009/04/13 | 216,000 | 216,800 | 212,700 | 214,000 | 746 |
| 2009/04/10 | 216,100 | 218,700 | 211,300 | 214,400 | 1,176 |
| 2009/04/09 | 213,400 | 216,600 | 212,100 | 215,500 | 1,935 |
| 2009/04/08 | 216,800 | 217,200 | 213,000 | 213,000 | 1,019 |
| 2009/04/07 | 221,700 | 223,000 | 217,100 | 219,500 | 1,068 |
| 2009/04/06 | 226,900 | 226,900 | 220,000 | 221,500 | 2,050 |
| 2009/04/03 | 231,600 | 233,800 | 224,800 | 226,000 | 1,539 |
| 2009/04/02 | 237,000 | 239,200 | 230,800 | 230,800 | 1,603 |
| 2009/04/01 | 233,200 | 236,700 | 230,000 | 234,700 | 2,034 |
| 2009/03/31 | 233,000 | 236,100 | 232,500 | 232,500 | 2,276 |
| 2009/03/30 | 229,500 | 234,800 | 226,300 | 233,000 | 3,800 |
| 2009/03/27 | 234,000 | 235,900 | 226,100 | 226,900 | 2,432 |
| 2009/03/26 | 230,100 | 235,000 | 227,500 | 230,900 | 719 |
| 2009/03/25 | 230,000 | 233,100 | 226,400 | 231,300 | 1,054 |
| 2009/03/24 | 238,900 | 239,200 | 228,500 | 230,300 | 964 |
| 2009/03/23 | 229,000 | 239,200 | 228,900 | 236,500 | 1,364 |
| 2009/03/19 | 224,100 | 231,500 | 221,200 | 230,100 | 1,496 |
| 2009/03/18 | 220,100 | 226,000 | 219,900 | 220,600 | 1,062 |
| 2009/03/17 | 222,000 | 222,000 | 218,800 | 219,000 | 924 |
| 2009/03/16 | 220,000 | 223,000 | 217,300 | 221,800 | 1,006 |
| 2009/03/13 | 217,000 | 218,700 | 213,000 | 215,400 | 1,091 |
| 2009/03/12 | 213,200 | 216,900 | 211,000 | 214,000 | 557 |
| 2009/03/11 | 212,500 | 218,000 | 212,500 | 216,000 | 658 |
| 2009/03/10 | 208,400 | 214,000 | 205,200 | 210,000 | 935 |
| 2009/03/09 | 210,000 | 213,800 | 205,200 | 205,200 | 721 |
| 2009/03/06 | 215,200 | 219,700 | 210,000 | 211,800 | 940 |
| 2009/03/05 | 225,700 | 226,000 | 216,000 | 219,200 | 1,594 |
| 2009/03/04 | 225,600 | 230,300 | 221,100 | 222,300 | 1,133 |
| 2009/03/03 | 238,400 | 243,000 | 222,600 | 227,500 | 2,648 |
| 2009/03/02 | 236,400 | 242,000 | 235,200 | 237,000 | 868 |
| 2009/02/27 | 225,200 | 237,100 | 222,600 | 235,700 | 1,395 |
| 2009/02/26 | 216,400 | 229,900 | 216,400 | 228,400 | 1,036 |
| 2009/02/25 | 221,800 | 223,800 | 216,000 | 219,400 | 542 |
| 2009/02/24 | 216,600 | 223,000 | 215,800 | 220,000 | 613 |
| 2009/02/23 | 220,000 | 224,000 | 217,400 | 219,500 | 841 |
| 2009/02/20 | 228,300 | 235,000 | 219,000 | 226,400 | 617 |
| 2009/02/19 | 237,000 | 240,000 | 231,200 | 231,500 | 817 |
| 2009/02/18 | 222,500 | 236,700 | 219,000 | 235,200 | 1,352 |
| 2009/02/17 | 227,000 | 232,400 | 223,000 | 226,500 | 2,345 |
| 2009/02/16 | 231,500 | 235,000 | 215,200 | 215,200 | 2,967 |
| 2009/02/13 | 238,100 | 239,000 | 227,100 | 231,500 | 1,327 |
| 2009/02/12 | 240,000 | 247,000 | 238,100 | 242,000 | 606 |
| 2009/02/10 | 237,700 | 244,500 | 234,100 | 243,700 | 955 |
| 2009/02/09 | 249,000 | 249,000 | 236,000 | 237,000 | 1,002 |
| 2009/02/06 | 252,000 | 254,300 | 244,000 | 249,000 | 955 |
| 2009/02/05 | 258,100 | 268,100 | 252,000 | 252,900 | 932 |
| 2009/02/04 | 268,500 | 273,500 | 256,100 | 260,400 | 1,320 |
| 2009/02/03 | 249,900 | 269,000 | 246,400 | 265,200 | 1,980 |
| 2009/02/02 | 254,800 | 254,800 | 241,300 | 242,400 | 649 |
| 2009/01/30 | 249,200 | 254,000 | 245,200 | 251,900 | 790 |
| 2009/01/29 | 260,000 | 264,800 | 247,600 | 250,200 | 1,148 |
| 2009/01/28 | 247,200 | 259,500 | 246,000 | 256,000 | 2,336 |
| 2009/01/27 | 224,200 | 259,500 | 223,100 | 242,000 | 3,638 |
| 2009/01/26 | 230,800 | 230,900 | 220,200 | 220,200 | 457 |
| 2009/01/23 | 219,800 | 230,000 | 214,000 | 226,800 | 1,043 |
| 2009/01/22 | 218,000 | 220,000 | 211,500 | 219,800 | 469 |
| 2009/01/21 | 218,000 | 221,800 | 215,000 | 217,200 | 334 |
| 2009/01/20 | 221,000 | 223,700 | 217,000 | 222,700 | 661 |
| 2009/01/19 | 226,100 | 227,900 | 220,200 | 222,900 | 577 |
| 2009/01/16 | 228,200 | 229,300 | 221,000 | 225,700 | 541 |
| 2009/01/15 | 213,000 | 228,500 | 208,600 | 226,800 | 892 |
| 2009/01/14 | 223,100 | 224,300 | 215,000 | 215,300 | 615 |
| 2009/01/13 | 221,300 | 231,900 | 216,300 | 224,000 | 1,062 |
| 2009/01/09 | 224,400 | 232,500 | 222,400 | 231,000 | 1,982 |
| 2009/01/08 | 216,800 | 221,000 | 215,500 | 221,000 | 984 |
| 2009/01/07 | 217,500 | 219,800 | 211,500 | 214,700 | 951 |
| 2009/01/06 | 206,100 | 216,500 | 206,100 | 215,000 | 955 |
| 2009/01/05 | 214,000 | 214,000 | 207,100 | 209,000 | 340 |