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 |
|---|---|---|---|---|---|
| 2010/12/30 | 124,600 | 124,600 | 122,400 | 123,100 | 436 |
| 2010/12/29 | 126,600 | 126,800 | 124,500 | 125,300 | 414 |
| 2010/12/28 | 123,000 | 127,400 | 122,100 | 126,600 | 430 |
| 2010/12/27 | 124,700 | 125,800 | 122,300 | 122,400 | 727 |
| 2010/12/24 | 125,000 | 125,900 | 123,900 | 124,300 | 547 |
| 2010/12/22 | 126,000 | 127,500 | 124,600 | 125,000 | 928 |
| 2010/12/21 | 127,300 | 127,800 | 126,000 | 126,400 | 707 |
| 2010/12/20 | 129,000 | 130,300 | 126,500 | 126,600 | 911 |
| 2010/12/17 | 131,100 | 131,900 | 129,000 | 129,600 | 741 |
| 2010/12/16 | 128,400 | 132,000 | 127,500 | 131,000 | 697 |
| 2010/12/15 | 127,500 | 129,300 | 126,300 | 128,500 | 569 |
| 2010/12/14 | 127,600 | 130,300 | 125,700 | 126,700 | 678 |
| 2010/12/13 | 123,300 | 127,400 | 122,300 | 127,400 | 616 |
| 2010/12/10 | 122,400 | 123,800 | 121,000 | 123,400 | 527 |
| 2010/12/09 | 123,700 | 124,100 | 122,000 | 122,000 | 375 |
| 2010/12/08 | 122,000 | 123,700 | 121,300 | 123,700 | 408 |
| 2010/12/07 | 122,500 | 122,900 | 120,900 | 122,300 | 317 |
| 2010/12/06 | 120,000 | 122,500 | 119,200 | 122,500 | 386 |
| 2010/12/03 | 124,200 | 124,200 | 119,200 | 119,700 | 837 |
| 2010/12/02 | 125,000 | 125,500 | 122,300 | 122,400 | 667 |
| 2010/12/01 | 121,700 | 124,800 | 121,000 | 123,700 | 781 |
| 2010/11/30 | 120,400 | 122,500 | 119,200 | 121,700 | 510 |
| 2010/11/29 | 121,500 | 123,200 | 120,300 | 120,300 | 478 |
| 2010/11/26 | 126,000 | 126,000 | 122,100 | 122,600 | 546 |
| 2010/11/25 | 126,000 | 127,000 | 124,900 | 125,000 | 726 |
| 2010/11/24 | 119,600 | 123,500 | 119,000 | 122,000 | 373 |
| 2010/11/22 | 121,500 | 123,600 | 121,000 | 123,000 | 365 |
| 2010/11/19 | 120,900 | 120,900 | 119,600 | 120,200 | 232 |
| 2010/11/18 | 119,900 | 120,500 | 118,700 | 119,200 | 267 |
| 2010/11/17 | 117,700 | 119,900 | 117,200 | 119,500 | 204 |
| 2010/11/16 | 119,000 | 120,900 | 118,800 | 119,200 | 358 |
| 2010/11/15 | 119,100 | 120,000 | 117,700 | 118,400 | 276 |
| 2010/11/12 | 120,300 | 120,400 | 117,500 | 119,300 | 433 |
| 2010/11/11 | 117,800 | 120,800 | 117,800 | 120,400 | 709 |
| 2010/11/10 | 117,500 | 118,900 | 116,800 | 118,000 | 374 |
| 2010/11/09 | 114,000 | 119,400 | 112,400 | 118,500 | 745 |
| 2010/11/08 | 112,000 | 114,000 | 112,000 | 114,000 | 243 |
| 2010/11/05 | 112,500 | 114,400 | 108,500 | 112,500 | 489 |
| 2010/11/04 | 110,400 | 116,300 | 110,400 | 112,400 | 584 |
| 2010/11/02 | 109,700 | 111,300 | 109,000 | 110,400 | 275 |
| 2010/11/01 | 111,600 | 112,000 | 108,900 | 110,100 | 311 |
| 2010/10/29 | 107,800 | 112,200 | 107,800 | 111,600 | 435 |
| 2010/10/28 | 107,700 | 120,400 | 107,400 | 109,300 | 1,160 |
| 2010/10/27 | 107,000 | 109,300 | 106,900 | 108,600 | 256 |
| 2010/10/26 | 108,200 | 108,600 | 106,100 | 107,500 | 341 |
| 2010/10/25 | 109,100 | 111,000 | 108,100 | 108,400 | 451 |
| 2010/10/22 | 110,400 | 111,000 | 107,000 | 110,600 | 410 |
| 2010/10/21 | 114,400 | 115,000 | 109,000 | 110,900 | 1,030 |
| 2010/10/20 | 106,000 | 113,000 | 105,000 | 110,500 | 912 |
| 2010/10/19 | 107,400 | 107,800 | 105,700 | 106,500 | 298 |
| 2010/10/18 | 104,600 | 108,400 | 104,500 | 106,800 | 360 |
| 2010/10/15 | 105,100 | 106,700 | 104,100 | 104,500 | 597 |
| 2010/10/14 | 105,500 | 107,200 | 103,800 | 106,600 | 1,141 |
| 2010/10/13 | 108,400 | 110,900 | 105,800 | 106,200 | 686 |
| 2010/10/12 | 113,100 | 113,200 | 108,100 | 108,300 | 915 |
| 2010/10/08 | 106,900 | 116,500 | 106,400 | 113,600 | 1,956 |
| 2010/10/07 | 104,000 | 105,700 | 103,900 | 104,700 | 553 |
| 2010/10/06 | 104,200 | 104,800 | 103,000 | 103,800 | 661 |
| 2010/10/05 | 105,700 | 107,300 | 103,500 | 103,800 | 689 |
| 2010/10/04 | 110,900 | 110,900 | 108,600 | 108,700 | 391 |
| 2010/10/01 | 111,200 | 111,400 | 110,500 | 110,900 | 243 |
| 2010/09/30 | 113,700 | 113,700 | 111,100 | 111,100 | 388 |
| 2010/09/29 | 112,500 | 114,000 | 112,500 | 113,000 | 363 |
| 2010/09/28 | 112,500 | 113,500 | 111,000 | 111,900 | 442 |
| 2010/09/27 | 113,000 | 113,700 | 112,500 | 113,700 | 293 |
| 2010/09/24 | 115,100 | 115,600 | 113,000 | 113,900 | 551 |
| 2010/09/22 | 116,700 | 117,600 | 116,100 | 116,300 | 258 |
| 2010/09/21 | 117,000 | 118,000 | 116,000 | 118,000 | 294 |
| 2010/09/17 | 117,600 | 118,400 | 116,000 | 117,000 | 406 |
| 2010/09/16 | 120,400 | 120,400 | 118,100 | 118,100 | 244 |
| 2010/09/15 | 119,500 | 120,900 | 118,900 | 119,100 | 324 |
| 2010/09/14 | 122,600 | 122,600 | 119,600 | 121,000 | 301 |
| 2010/09/13 | 122,400 | 123,900 | 119,700 | 122,600 | 273 |
| 2010/09/10 | 120,000 | 124,300 | 120,000 | 122,200 | 630 |
| 2010/09/09 | 118,100 | 120,500 | 118,100 | 119,500 | 315 |
| 2010/09/08 | 118,100 | 119,400 | 118,000 | 118,400 | 318 |
| 2010/09/07 | 118,200 | 119,900 | 117,700 | 119,700 | 367 |
| 2010/09/06 | 118,800 | 118,900 | 116,400 | 118,800 | 284 |
| 2010/09/03 | 114,200 | 118,500 | 114,200 | 118,000 | 356 |
| 2010/09/02 | 118,800 | 118,800 | 114,000 | 114,800 | 344 |
| 2010/09/01 | 116,500 | 118,400 | 114,700 | 115,800 | 614 |
| 2010/08/31 | 115,200 | 116,900 | 113,300 | 113,500 | 403 |
| 2010/08/30 | 117,700 | 119,400 | 115,500 | 115,600 | 315 |
| 2010/08/27 | 114,600 | 117,300 | 114,600 | 116,300 | 325 |
| 2010/08/26 | 110,900 | 117,900 | 110,900 | 115,700 | 681 |
| 2010/08/25 | 113,800 | 114,100 | 111,800 | 112,200 | 542 |
| 2010/08/24 | 115,500 | 117,000 | 114,700 | 115,400 | 487 |
| 2010/08/23 | 120,400 | 120,400 | 116,800 | 116,900 | 570 |
| 2010/08/20 | 120,500 | 121,300 | 120,300 | 120,500 | 484 |
| 2010/08/19 | 119,000 | 121,800 | 118,900 | 120,300 | 400 |
| 2010/08/18 | 121,400 | 121,600 | 118,500 | 120,000 | 418 |
| 2010/08/17 | 123,000 | 123,000 | 120,900 | 121,300 | 269 |
| 2010/08/16 | 125,200 | 125,200 | 123,100 | 124,500 | 95 |
| 2010/08/13 | 124,700 | 126,400 | 124,000 | 125,400 | 200 |
| 2010/08/12 | 125,800 | 126,400 | 120,500 | 126,000 | 330 |
| 2010/08/11 | 129,700 | 130,000 | 128,500 | 128,500 | 180 |
| 2010/08/10 | 132,200 | 133,000 | 130,000 | 131,400 | 184 |
| 2010/08/09 | 131,800 | 133,400 | 129,500 | 132,200 | 316 |
| 2010/08/06 | 127,300 | 132,400 | 127,300 | 131,900 | 461 |
| 2010/08/05 | 129,800 | 129,800 | 127,500 | 127,900 | 174 |
| 2010/08/04 | 130,000 | 130,700 | 129,000 | 129,000 | 319 |
| 2010/08/03 | 130,200 | 131,800 | 129,800 | 130,600 | 219 |
| 2010/08/02 | 131,000 | 131,100 | 129,300 | 129,400 | 266 |
| 2010/07/30 | 133,700 | 133,700 | 131,000 | 131,000 | 334 |
| 2010/07/29 | 133,500 | 134,300 | 132,000 | 133,700 | 270 |
| 2010/07/28 | 131,400 | 134,300 | 131,400 | 133,000 | 187 |
| 2010/07/27 | 133,100 | 134,700 | 132,100 | 132,700 | 381 |
| 2010/07/26 | 133,700 | 135,600 | 131,700 | 133,100 | 442 |
| 2010/07/23 | 128,400 | 135,400 | 128,400 | 134,500 | 979 |
| 2010/07/22 | 129,000 | 129,000 | 126,100 | 126,400 | 621 |
| 2010/07/21 | 131,000 | 131,100 | 129,000 | 129,200 | 363 |
| 2010/07/20 | 130,000 | 132,200 | 129,500 | 131,300 | 333 |
| 2010/07/16 | 132,000 | 132,500 | 129,000 | 130,700 | 884 |
| 2010/07/15 | 136,100 | 137,600 | 133,100 | 133,300 | 629 |
| 2010/07/14 | 135,000 | 138,800 | 134,000 | 137,900 | 758 |
| 2010/07/13 | 131,500 | 135,100 | 131,500 | 133,200 | 678 |
| 2010/07/12 | 132,600 | 133,200 | 131,500 | 132,700 | 256 |
| 2010/07/09 | 130,900 | 132,000 | 130,500 | 131,300 | 263 |
| 2010/07/08 | 132,100 | 133,600 | 130,100 | 130,700 | 323 |
| 2010/07/07 | 134,300 | 134,300 | 129,600 | 130,200 | 525 |
| 2010/07/06 | 133,500 | 135,800 | 131,000 | 134,100 | 594 |
| 2010/07/05 | 133,000 | 136,000 | 132,300 | 135,900 | 588 |
| 2010/07/02 | 126,900 | 133,900 | 126,900 | 130,300 | 693 |
| 2010/07/01 | 124,800 | 129,900 | 123,600 | 129,400 | 649 |
| 2010/06/30 | 125,700 | 129,000 | 124,500 | 127,000 | 1,225 |
| 2010/06/29 | 131,100 | 134,400 | 128,800 | 130,000 | 1,159 |
| 2010/06/28 | 134,500 | 136,100 | 130,800 | 131,900 | 699 |
| 2010/06/25 | 140,000 | 140,400 | 136,100 | 137,500 | 468 |
| 2010/06/24 | 144,200 | 144,500 | 140,000 | 140,500 | 1,091 |
| 2010/06/23 | 129,300 | 148,000 | 128,500 | 144,100 | 4,850 |
| 2010/06/22 | 128,300 | 130,500 | 128,100 | 130,200 | 532 |
| 2010/06/21 | 129,900 | 129,900 | 128,100 | 128,500 | 295 |
| 2010/06/18 | 130,000 | 130,400 | 127,200 | 128,000 | 414 |
| 2010/06/17 | 128,900 | 131,500 | 128,200 | 130,000 | 804 |
| 2010/06/16 | 127,700 | 128,700 | 127,200 | 127,800 | 593 |
| 2010/06/15 | 125,400 | 127,500 | 125,100 | 127,000 | 674 |
| 2010/06/14 | 129,900 | 130,800 | 125,900 | 126,600 | 1,364 |
| 2010/06/11 | 131,800 | 132,000 | 128,900 | 130,200 | 918 |
| 2010/06/10 | 125,000 | 129,900 | 123,000 | 129,900 | 1,169 |
| 2010/06/09 | 125,100 | 127,500 | 123,000 | 124,400 | 1,108 |
| 2010/06/08 | 122,800 | 130,400 | 120,500 | 127,300 | 2,621 |
| 2010/06/07 | 125,500 | 126,400 | 123,500 | 125,800 | 2,008 |
| 2010/06/04 | 131,600 | 133,700 | 128,000 | 129,500 | 1,624 |
| 2010/06/03 | 133,700 | 134,100 | 130,500 | 131,100 | 1,900 |
| 2010/06/02 | 131,600 | 134,000 | 128,000 | 130,700 | 2,750 |
| 2010/06/01 | 130,300 | 131,900 | 126,100 | 129,400 | 1,864 |
| 2010/05/31 | 122,800 | 127,500 | 122,100 | 127,500 | 1,451 |
| 2010/05/28 | 126,000 | 127,300 | 120,600 | 122,800 | 2,102 |
| 2010/05/27 | 114,300 | 123,800 | 114,200 | 123,000 | 1,570 |
| 2010/05/26 | 113,700 | 116,600 | 110,600 | 116,600 | 2,105 |
| 2010/05/25 | 121,000 | 123,400 | 110,300 | 110,700 | 2,412 |
| 2010/05/24 | 122,000 | 123,800 | 121,100 | 122,100 | 744 |
| 2010/05/21 | 120,000 | 124,200 | 119,300 | 121,000 | 1,670 |
| 2010/05/20 | 126,100 | 128,000 | 125,000 | 125,600 | 815 |
| 2010/05/19 | 125,100 | 128,800 | 122,300 | 128,800 | 1,097 |
| 2010/05/18 | 129,900 | 131,300 | 126,000 | 127,000 | 1,016 |
| 2010/05/17 | 136,000 | 136,900 | 126,000 | 128,900 | 1,761 |
| 2010/05/14 | 136,600 | 138,400 | 135,000 | 137,000 | 735 |
| 2010/05/13 | 139,300 | 139,300 | 135,700 | 138,700 | 645 |
| 2010/05/12 | 137,800 | 139,500 | 135,000 | 136,300 | 1,125 |
| 2010/05/11 | 144,000 | 144,000 | 134,200 | 135,000 | 1,648 |
| 2010/05/10 | 136,000 | 139,900 | 135,200 | 139,100 | 1,579 |
| 2010/05/07 | 134,700 | 138,000 | 132,000 | 137,200 | 2,314 |
| 2010/05/06 | 142,500 | 144,700 | 140,500 | 140,700 | 1,778 |
| 2010/04/30 | 152,300 | 152,600 | 144,700 | 145,500 | 3,857 |
| 2010/04/28 | 156,000 | 156,700 | 145,100 | 149,300 | 5,152 |
| 2010/04/27 | 158,100 | 160,300 | 158,000 | 158,900 | 1,971 |
| 2010/04/26 | 165,000 | 165,800 | 163,300 | 164,000 | 2,405 |
| 2010/04/23 | 163,400 | 164,600 | 162,600 | 164,500 | 1,532 |
| 2010/04/22 | 162,400 | 163,200 | 160,900 | 162,700 | 1,299 |
| 2010/04/21 | 162,000 | 163,300 | 160,600 | 162,000 | 1,316 |
| 2010/04/20 | 161,400 | 163,300 | 158,300 | 159,500 | 1,868 |
| 2010/04/19 | 159,100 | 161,000 | 158,000 | 159,600 | 1,451 |
| 2010/04/16 | 161,800 | 162,300 | 158,200 | 159,800 | 2,042 |
| 2010/04/15 | 163,900 | 164,600 | 162,000 | 162,800 | 1,674 |
| 2010/04/14 | 164,000 | 165,000 | 162,400 | 163,600 | 1,453 |
| 2010/04/13 | 164,000 | 164,100 | 161,300 | 163,000 | 1,904 |
| 2010/04/12 | 159,900 | 164,600 | 159,500 | 163,700 | 3,395 |
| 2010/04/09 | 159,400 | 159,700 | 158,300 | 159,400 | 1,274 |
| 2010/04/08 | 157,300 | 159,500 | 157,000 | 158,200 | 2,060 |
| 2010/04/07 | 154,000 | 157,700 | 153,500 | 156,400 | 1,553 |
| 2010/04/06 | 159,900 | 160,500 | 154,700 | 155,300 | 2,795 |
| 2010/04/05 | 159,500 | 160,200 | 158,700 | 159,100 | 1,977 |
| 2010/04/02 | 159,000 | 159,700 | 157,900 | 158,300 | 2,015 |
| 2010/04/01 | 158,500 | 158,900 | 156,500 | 157,300 | 1,592 |
| 2010/03/31 | 155,500 | 158,500 | 154,300 | 158,500 | 1,685 |
| 2010/03/30 | 155,000 | 155,100 | 153,300 | 154,500 | 1,408 |
| 2010/03/29 | 152,000 | 153,500 | 151,200 | 153,000 | 1,074 |
| 2010/03/26 | 151,200 | 151,700 | 149,000 | 150,800 | 1,430 |
| 2010/03/25 | 153,900 | 154,200 | 150,400 | 150,600 | 1,805 |
| 2010/03/24 | 153,000 | 153,300 | 151,700 | 153,000 | 1,596 |
| 2010/03/23 | 148,300 | 152,200 | 148,100 | 151,400 | 2,617 |
| 2010/03/19 | 148,200 | 148,700 | 146,300 | 148,000 | 1,814 |
| 2010/03/18 | 148,800 | 150,800 | 147,500 | 147,800 | 2,484 |
| 2010/03/17 | 153,000 | 153,900 | 147,700 | 148,000 | 3,708 |
| 2010/03/16 | 153,700 | 155,100 | 152,300 | 152,800 | 1,787 |
| 2010/03/15 | 157,100 | 157,700 | 155,000 | 155,200 | 1,430 |
| 2010/03/12 | 156,800 | 158,000 | 155,600 | 157,000 | 1,683 |
| 2010/03/11 | 156,100 | 156,900 | 154,100 | 156,800 | 1,512 |
| 2010/03/10 | 158,200 | 158,800 | 153,600 | 155,300 | 2,347 |
| 2010/03/09 | 158,100 | 161,000 | 157,500 | 158,100 | 6,457 |
| 2010/03/08 | 150,500 | 153,000 | 149,000 | 151,800 | 2,148 |
| 2010/03/05 | 147,300 | 150,700 | 145,000 | 150,000 | 1,968 |
| 2010/03/04 | 149,800 | 151,700 | 146,000 | 147,800 | 3,184 |
| 2010/03/03 | 141,000 | 151,000 | 140,200 | 148,500 | 6,366 |
| 2010/03/02 | 136,300 | 140,000 | 134,000 | 138,800 | 3,591 |
| 2010/03/01 | 135,100 | 135,500 | 132,000 | 133,300 | 3,456 |
| 2010/02/26 | 130,000 | 131,900 | 125,400 | 131,100 | 4,298 |
| 2010/02/25 | 134,100 | 134,700 | 132,300 | 133,200 | 904 |
| 2010/02/24 | 134,300 | 135,000 | 132,300 | 133,800 | 1,269 |
| 2010/02/23 | 136,200 | 136,800 | 134,200 | 134,400 | 995 |
| 2010/02/22 | 134,600 | 135,700 | 133,000 | 135,500 | 467 |
| 2010/02/19 | 134,000 | 134,800 | 131,800 | 132,400 | 508 |
| 2010/02/18 | 134,300 | 136,300 | 134,000 | 134,100 | 563 |
| 2010/02/17 | 136,200 | 137,500 | 134,000 | 134,200 | 825 |
| 2010/02/16 | 131,600 | 135,300 | 131,300 | 134,700 | 639 |
| 2010/02/15 | 132,800 | 132,800 | 130,700 | 130,900 | 397 |
| 2010/02/12 | 133,400 | 133,400 | 129,800 | 131,500 | 691 |
| 2010/02/10 | 133,000 | 133,100 | 130,100 | 130,400 | 341 |
| 2010/02/09 | 129,000 | 131,700 | 129,000 | 130,000 | 463 |
| 2010/02/08 | 130,400 | 131,500 | 129,700 | 129,700 | 509 |
| 2010/02/05 | 129,700 | 131,900 | 128,500 | 130,400 | 676 |
| 2010/02/04 | 132,200 | 133,600 | 130,000 | 132,500 | 718 |
| 2010/02/03 | 133,500 | 134,700 | 132,100 | 132,100 | 811 |
| 2010/02/02 | 130,000 | 132,900 | 129,000 | 132,000 | 1,346 |
| 2010/02/01 | 133,100 | 133,300 | 128,100 | 129,400 | 2,089 |
| 2010/01/29 | 137,800 | 138,300 | 135,600 | 135,700 | 684 |
| 2010/01/28 | 137,000 | 139,000 | 135,000 | 137,800 | 1,520 |
| 2010/01/27 | 140,000 | 140,700 | 135,400 | 136,200 | 2,373 |
| 2010/01/26 | 153,000 | 153,000 | 139,200 | 140,600 | 4,614 |
| 2010/01/25 | 150,500 | 155,700 | 149,000 | 154,000 | 3,924 |
| 2010/01/22 | 146,500 | 151,500 | 146,500 | 149,900 | 2,481 |
| 2010/01/21 | 143,900 | 149,500 | 142,600 | 149,500 | 1,826 |
| 2010/01/20 | 143,400 | 144,200 | 142,600 | 143,200 | 468 |
| 2010/01/19 | 143,900 | 143,900 | 142,000 | 143,100 | 543 |
| 2010/01/18 | 143,000 | 145,000 | 142,000 | 143,500 | 1,301 |
| 2010/01/15 | 144,000 | 144,900 | 143,300 | 143,800 | 765 |
| 2010/01/14 | 149,000 | 149,500 | 143,100 | 144,400 | 1,626 |
| 2010/01/13 | 142,000 | 149,500 | 142,000 | 148,700 | 1,513 |
| 2010/01/12 | 142,000 | 143,700 | 141,300 | 142,700 | 1,098 |
| 2010/01/08 | 142,000 | 145,600 | 141,200 | 143,700 | 1,076 |
| 2010/01/07 | 146,000 | 146,500 | 142,100 | 143,100 | 1,219 |
| 2010/01/06 | 148,900 | 148,900 | 145,000 | 146,800 | 1,118 |
| 2010/01/05 | 148,000 | 149,000 | 147,000 | 148,500 | 1,079 |
| 2010/01/04 | 144,200 | 148,700 | 143,700 | 146,100 | 677 |