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 |
|---|---|---|---|---|---|
| 2011/12/30 | 76,000 | 78,100 | 75,300 | 78,100 | 295 |
| 2011/12/29 | 74,900 | 75,800 | 74,700 | 75,800 | 132 |
| 2011/12/28 | 76,000 | 76,200 | 75,200 | 75,700 | 91 |
| 2011/12/27 | 76,800 | 76,800 | 75,000 | 76,000 | 193 |
| 2011/12/26 | 77,400 | 77,400 | 76,300 | 76,400 | 399 |
| 2011/12/22 | 76,400 | 76,700 | 75,700 | 76,500 | 299 |
| 2011/12/21 | 75,500 | 76,700 | 74,900 | 75,100 | 125 |
| 2011/12/20 | 74,500 | 75,800 | 74,000 | 74,900 | 181 |
| 2011/12/19 | 76,000 | 76,700 | 74,300 | 74,300 | 337 |
| 2011/12/16 | 75,500 | 77,100 | 75,100 | 76,100 | 300 |
| 2011/12/15 | 75,000 | 76,300 | 74,200 | 74,200 | 296 |
| 2011/12/14 | 77,800 | 78,000 | 76,000 | 76,100 | 248 |
| 2011/12/13 | 78,700 | 78,800 | 75,500 | 77,700 | 366 |
| 2011/12/12 | 77,100 | 78,000 | 76,000 | 78,000 | 664 |
| 2011/12/09 | 75,000 | 76,000 | 74,100 | 75,400 | 626 |
| 2011/12/08 | 72,900 | 75,000 | 72,900 | 74,900 | 418 |
| 2011/12/07 | 72,000 | 73,400 | 72,000 | 72,900 | 328 |
| 2011/12/06 | 73,100 | 73,100 | 71,500 | 71,700 | 312 |
| 2011/12/05 | 70,200 | 73,200 | 70,100 | 72,000 | 563 |
| 2011/12/02 | 71,000 | 71,000 | 69,100 | 70,100 | 652 |
| 2011/12/01 | 70,000 | 72,300 | 68,900 | 71,600 | 843 |
| 2011/11/30 | 70,200 | 70,900 | 68,600 | 68,600 | 1,746 |
| 2011/11/29 | 71,500 | 71,500 | 70,000 | 70,700 | 357 |
| 2011/11/28 | 68,800 | 70,700 | 68,800 | 70,500 | 184 |
| 2011/11/25 | 69,900 | 71,000 | 68,000 | 68,800 | 391 |
| 2011/11/24 | 67,000 | 69,000 | 66,000 | 68,900 | 578 |
| 2011/11/22 | 71,000 | 71,900 | 67,300 | 68,500 | 1,140 |
| 2011/11/21 | 71,800 | 74,300 | 71,800 | 71,900 | 246 |
| 2011/11/18 | 73,400 | 73,400 | 71,500 | 72,000 | 301 |
| 2011/11/17 | 73,200 | 73,600 | 72,900 | 73,400 | 199 |
| 2011/11/16 | 75,300 | 75,300 | 73,500 | 73,600 | 266 |
| 2011/11/15 | 75,000 | 76,100 | 74,800 | 75,300 | 106 |
| 2011/11/14 | 75,900 | 76,000 | 74,100 | 75,300 | 317 |
| 2011/11/11 | 76,200 | 76,200 | 74,300 | 75,000 | 161 |
| 2011/11/10 | 75,000 | 75,500 | 74,100 | 74,800 | 305 |
| 2011/11/09 | 76,000 | 76,700 | 75,500 | 76,700 | 228 |
| 2011/11/08 | 76,500 | 78,500 | 75,700 | 75,700 | 282 |
| 2011/11/07 | 75,800 | 76,400 | 75,200 | 76,400 | 105 |
| 2011/11/04 | 76,400 | 77,000 | 74,000 | 75,900 | 230 |
| 2011/11/02 | 75,200 | 75,800 | 74,000 | 75,400 | 319 |
| 2011/11/01 | 77,700 | 78,000 | 75,400 | 75,500 | 288 |
| 2011/10/31 | 79,800 | 80,700 | 78,000 | 78,000 | 241 |
| 2011/10/28 | 80,900 | 80,900 | 78,900 | 78,900 | 290 |
| 2011/10/27 | 78,100 | 79,400 | 78,100 | 79,400 | 194 |
| 2011/10/26 | 76,800 | 78,100 | 76,100 | 78,000 | 202 |
| 2011/10/25 | 75,800 | 76,800 | 75,800 | 76,800 | 117 |
| 2011/10/24 | 75,500 | 77,000 | 75,500 | 75,900 | 163 |
| 2011/10/21 | 75,300 | 76,300 | 75,300 | 75,600 | 114 |
| 2011/10/20 | 76,500 | 76,500 | 75,200 | 75,600 | 146 |
| 2011/10/19 | 76,900 | 77,500 | 75,000 | 75,800 | 351 |
| 2011/10/18 | 76,600 | 78,000 | 76,600 | 76,600 | 255 |
| 2011/10/17 | 79,900 | 79,900 | 78,000 | 79,000 | 149 |
| 2011/10/14 | 79,700 | 79,800 | 78,300 | 78,900 | 209 |
| 2011/10/13 | 80,000 | 81,900 | 77,700 | 79,700 | 325 |
| 2011/10/12 | 79,800 | 80,000 | 79,200 | 79,800 | 147 |
| 2011/10/11 | 78,300 | 79,700 | 78,300 | 79,500 | 218 |
| 2011/10/07 | 76,300 | 78,200 | 76,300 | 78,000 | 386 |
| 2011/10/06 | 74,500 | 75,400 | 74,100 | 75,300 | 194 |
| 2011/10/05 | 76,700 | 76,700 | 73,000 | 73,800 | 526 |
| 2011/10/04 | 78,000 | 78,000 | 75,200 | 75,200 | 482 |
| 2011/10/03 | 79,000 | 80,800 | 77,200 | 79,500 | 195 |
| 2011/09/30 | 80,500 | 80,500 | 78,400 | 79,500 | 223 |
| 2011/09/29 | 79,000 | 80,900 | 78,100 | 80,500 | 226 |
| 2011/09/28 | 77,400 | 79,500 | 77,300 | 79,000 | 286 |
| 2011/09/27 | 75,700 | 76,700 | 75,300 | 75,900 | 258 |
| 2011/09/26 | 77,600 | 77,900 | 74,200 | 74,200 | 523 |
| 2011/09/22 | 80,000 | 80,500 | 78,000 | 78,100 | 592 |
| 2011/09/21 | 84,300 | 84,300 | 79,200 | 79,900 | 801 |
| 2011/09/20 | 86,300 | 86,300 | 84,000 | 84,000 | 377 |
| 2011/09/16 | 85,500 | 86,800 | 85,200 | 86,300 | 328 |
| 2011/09/15 | 85,600 | 85,800 | 84,600 | 84,600 | 186 |
| 2011/09/14 | 84,500 | 86,600 | 84,000 | 84,300 | 321 |
| 2011/09/13 | 84,600 | 85,600 | 83,500 | 85,400 | 221 |
| 2011/09/12 | 85,000 | 85,000 | 83,600 | 83,900 | 270 |
| 2011/09/09 | 86,800 | 86,800 | 85,200 | 86,100 | 444 |
| 2011/09/08 | 86,800 | 87,400 | 84,800 | 86,800 | 331 |
| 2011/09/07 | 87,500 | 88,300 | 86,500 | 86,800 | 168 |
| 2011/09/06 | 89,200 | 89,500 | 86,800 | 87,500 | 319 |
| 2011/09/05 | 89,500 | 90,000 | 88,800 | 89,500 | 223 |
| 2011/09/02 | 89,800 | 91,300 | 89,500 | 91,000 | 300 |
| 2011/09/01 | 90,400 | 90,900 | 89,100 | 89,400 | 316 |
| 2011/08/31 | 91,600 | 91,600 | 90,000 | 90,300 | 276 |
| 2011/08/30 | 90,000 | 91,400 | 89,800 | 91,200 | 345 |
| 2011/08/29 | 89,000 | 90,000 | 88,500 | 89,700 | 153 |
| 2011/08/26 | 87,800 | 88,900 | 87,200 | 88,700 | 138 |
| 2011/08/25 | 88,400 | 88,900 | 87,800 | 87,800 | 135 |
| 2011/08/24 | 89,100 | 89,600 | 86,900 | 86,900 | 303 |
| 2011/08/23 | 89,600 | 89,600 | 87,600 | 89,300 | 236 |
| 2011/08/22 | 87,000 | 89,100 | 86,600 | 86,600 | 196 |
| 2011/08/19 | 89,000 | 90,000 | 88,400 | 88,500 | 262 |
| 2011/08/18 | 92,800 | 92,800 | 90,200 | 91,000 | 570 |
| 2011/08/17 | 90,800 | 93,900 | 90,800 | 93,500 | 305 |
| 2011/08/16 | 93,000 | 93,500 | 90,800 | 92,000 | 316 |
| 2011/08/15 | 91,400 | 92,200 | 90,000 | 92,200 | 175 |
| 2011/08/12 | 90,700 | 90,900 | 89,600 | 89,800 | 221 |
| 2011/08/11 | 87,000 | 90,600 | 86,500 | 90,100 | 273 |
| 2011/08/10 | 89,100 | 90,000 | 88,100 | 89,000 | 284 |
| 2011/08/09 | 87,000 | 87,500 | 84,300 | 87,400 | 709 |
| 2011/08/08 | 90,900 | 90,900 | 89,600 | 89,700 | 372 |
| 2011/08/05 | 89,300 | 91,700 | 89,100 | 91,000 | 552 |
| 2011/08/04 | 94,700 | 95,000 | 93,700 | 93,800 | 186 |
| 2011/08/03 | 95,800 | 96,000 | 94,200 | 94,400 | 367 |
| 2011/08/02 | 97,100 | 97,700 | 96,100 | 96,700 | 229 |
| 2011/08/01 | 95,800 | 98,900 | 95,300 | 98,200 | 274 |
| 2011/07/29 | 97,000 | 97,000 | 95,000 | 95,800 | 271 |
| 2011/07/28 | 98,000 | 98,000 | 96,500 | 97,000 | 277 |
| 2011/07/27 | 99,800 | 99,800 | 98,100 | 98,800 | 203 |
| 2011/07/26 | 98,500 | 99,800 | 98,100 | 99,400 | 229 |
| 2011/07/25 | 99,800 | 99,800 | 98,900 | 98,900 | 292 |
| 2011/07/22 | 100,600 | 101,000 | 99,600 | 100,300 | 197 |
| 2011/07/21 | 100,900 | 101,400 | 100,200 | 100,600 | 134 |
| 2011/07/20 | 102,500 | 102,500 | 100,400 | 100,900 | 250 |
| 2011/07/19 | 101,000 | 101,100 | 98,500 | 100,400 | 179 |
| 2011/07/15 | 100,200 | 102,500 | 100,200 | 101,800 | 343 |
| 2011/07/14 | 101,700 | 102,000 | 100,100 | 100,900 | 173 |
| 2011/07/13 | 100,500 | 102,900 | 100,500 | 101,700 | 159 |
| 2011/07/12 | 101,100 | 101,700 | 100,500 | 101,500 | 247 |
| 2011/07/11 | 103,000 | 103,200 | 100,900 | 102,800 | 378 |
| 2011/07/08 | 102,400 | 104,900 | 102,100 | 103,000 | 743 |
| 2011/07/07 | 99,000 | 103,000 | 98,500 | 102,400 | 814 |
| 2011/07/06 | 98,700 | 99,600 | 98,500 | 99,400 | 323 |
| 2011/07/05 | 98,600 | 99,300 | 97,500 | 98,700 | 330 |
| 2011/07/04 | 97,300 | 98,700 | 97,200 | 98,300 | 620 |
| 2011/07/01 | 96,900 | 97,300 | 96,000 | 97,000 | 339 |
| 2011/06/30 | 97,300 | 97,300 | 95,700 | 96,600 | 299 |
| 2011/06/29 | 98,000 | 98,000 | 96,200 | 97,000 | 345 |
| 2011/06/28 | 98,100 | 98,100 | 96,100 | 96,700 | 348 |
| 2011/06/27 | 95,800 | 95,800 | 95,000 | 95,100 | 227 |
| 2011/06/24 | 93,100 | 96,000 | 92,700 | 95,600 | 536 |
| 2011/06/23 | 93,500 | 93,800 | 92,600 | 93,400 | 382 |
| 2011/06/22 | 93,300 | 94,100 | 93,000 | 93,400 | 335 |
| 2011/06/21 | 93,000 | 93,200 | 92,200 | 93,100 | 308 |
| 2011/06/20 | 92,300 | 93,800 | 92,300 | 92,600 | 379 |
| 2011/06/17 | 94,900 | 95,400 | 92,100 | 92,300 | 566 |
| 2011/06/16 | 94,600 | 97,000 | 94,500 | 94,600 | 588 |
| 2011/06/15 | 92,900 | 94,500 | 92,500 | 93,900 | 673 |
| 2011/06/14 | 93,800 | 94,100 | 91,300 | 92,300 | 1,666 |
| 2011/06/13 | 96,400 | 96,900 | 94,200 | 95,300 | 902 |
| 2011/06/10 | 99,700 | 99,800 | 98,300 | 98,600 | 866 |
| 2011/06/09 | 102,800 | 103,500 | 98,600 | 99,700 | 1,282 |
| 2011/06/08 | 106,900 | 107,800 | 105,800 | 107,500 | 306 |
| 2011/06/07 | 106,800 | 107,300 | 105,600 | 106,900 | 415 |
| 2011/06/06 | 107,600 | 107,700 | 106,900 | 107,700 | 211 |
| 2011/06/03 | 107,100 | 108,100 | 106,900 | 107,100 | 488 |
| 2011/06/02 | 107,100 | 108,500 | 106,800 | 108,500 | 312 |
| 2011/06/01 | 108,100 | 109,200 | 107,800 | 108,600 | 253 |
| 2011/05/31 | 109,800 | 109,800 | 107,600 | 108,200 | 450 |
| 2011/05/30 | 108,500 | 110,600 | 106,700 | 109,700 | 557 |
| 2011/05/27 | 106,600 | 107,800 | 105,500 | 107,500 | 567 |
| 2011/05/26 | 103,800 | 107,500 | 103,800 | 106,600 | 393 |
| 2011/05/25 | 106,000 | 106,300 | 103,000 | 104,800 | 424 |
| 2011/05/24 | 105,100 | 106,100 | 104,800 | 105,500 | 429 |
| 2011/05/23 | 107,100 | 107,300 | 105,200 | 105,600 | 484 |
| 2011/05/20 | 108,500 | 109,700 | 107,200 | 108,300 | 698 |
| 2011/05/19 | 110,200 | 110,600 | 108,400 | 109,500 | 351 |
| 2011/05/18 | 106,500 | 109,700 | 106,100 | 109,700 | 344 |
| 2011/05/17 | 106,500 | 107,300 | 105,900 | 106,600 | 591 |
| 2011/05/16 | 109,000 | 109,400 | 106,500 | 107,700 | 586 |
| 2011/05/13 | 111,900 | 112,300 | 109,100 | 110,200 | 903 |
| 2011/05/12 | 111,500 | 113,400 | 111,500 | 112,000 | 1,133 |
| 2011/05/11 | 111,300 | 112,800 | 109,000 | 112,100 | 903 |
| 2011/05/10 | 109,000 | 111,400 | 108,800 | 111,300 | 814 |
| 2011/05/09 | 110,300 | 110,300 | 108,400 | 109,100 | 460 |
| 2011/05/06 | 108,500 | 110,300 | 108,100 | 110,200 | 463 |
| 2011/05/02 | 109,300 | 111,400 | 108,000 | 111,000 | 874 |
| 2011/04/28 | 109,000 | 110,700 | 107,100 | 110,000 | 1,013 |
| 2011/04/27 | 109,300 | 111,100 | 107,100 | 109,400 | 1,212 |
| 2011/04/26 | 111,100 | 112,300 | 110,500 | 110,800 | 2,193 |
| 2011/04/25 | 116,900 | 119,200 | 116,800 | 117,300 | 2,793 |
| 2011/04/22 | 116,200 | 116,700 | 116,000 | 116,500 | 752 |
| 2011/04/21 | 116,500 | 116,700 | 115,600 | 116,200 | 804 |
| 2011/04/20 | 115,600 | 116,800 | 115,600 | 116,200 | 831 |
| 2011/04/19 | 114,800 | 116,200 | 114,700 | 116,100 | 581 |
| 2011/04/18 | 114,800 | 116,300 | 114,100 | 116,100 | 726 |
| 2011/04/15 | 114,700 | 114,700 | 113,300 | 114,200 | 520 |
| 2011/04/14 | 113,600 | 114,100 | 113,100 | 113,800 | 554 |
| 2011/04/13 | 112,300 | 113,600 | 111,900 | 113,000 | 455 |
| 2011/04/12 | 114,200 | 114,200 | 112,200 | 112,500 | 1,139 |
| 2011/04/11 | 114,100 | 114,900 | 113,800 | 114,400 | 515 |
| 2011/04/08 | 115,000 | 115,000 | 112,600 | 114,700 | 1,110 |
| 2011/04/07 | 114,900 | 115,500 | 112,100 | 114,700 | 952 |
| 2011/04/06 | 114,100 | 115,200 | 112,000 | 112,700 | 844 |
| 2011/04/05 | 117,000 | 117,700 | 113,800 | 114,400 | 1,644 |
| 2011/04/04 | 113,800 | 118,000 | 113,000 | 116,800 | 1,704 |
| 2011/04/01 | 111,000 | 112,700 | 110,700 | 112,000 | 1,209 |
| 2011/03/31 | 110,800 | 111,000 | 109,400 | 110,600 | 1,195 |
| 2011/03/30 | 109,900 | 111,400 | 108,500 | 109,700 | 1,389 |
| 2011/03/29 | 104,000 | 109,300 | 103,000 | 108,600 | 1,845 |
| 2011/03/28 | 104,200 | 104,200 | 100,000 | 103,400 | 1,594 |
| 2011/03/25 | 104,300 | 104,500 | 101,800 | 102,700 | 873 |
| 2011/03/24 | 102,300 | 104,500 | 101,000 | 101,600 | 994 |
| 2011/03/23 | 99,000 | 104,000 | 98,600 | 102,500 | 1,747 |
| 2011/03/22 | 99,000 | 102,600 | 96,500 | 97,500 | 3,274 |
| 2011/03/18 | 95,100 | 99,400 | 93,000 | 94,500 | 2,416 |
| 2011/03/17 | 90,000 | 93,000 | 87,500 | 92,500 | 1,475 |
| 2011/03/16 | 85,000 | 93,700 | 85,000 | 92,100 | 1,788 |
| 2011/03/15 | 93,000 | 94,000 | 80,300 | 80,900 | 3,041 |
| 2011/03/14 | 97,300 | 103,000 | 93,000 | 95,300 | 3,415 |
| 2011/03/11 | 120,500 | 122,100 | 119,500 | 119,800 | 1,955 |
| 2011/03/10 | 128,000 | 128,300 | 122,700 | 123,100 | 1,772 |
| 2011/03/09 | 127,000 | 128,700 | 126,700 | 127,200 | 898 |
| 2011/03/08 | 127,300 | 128,900 | 126,500 | 126,600 | 1,143 |
| 2011/03/07 | 129,500 | 129,500 | 127,000 | 127,200 | 1,261 |
| 2011/03/04 | 131,100 | 132,200 | 129,100 | 129,500 | 2,551 |
| 2011/03/03 | 137,500 | 138,500 | 130,000 | 131,500 | 2,600 |
| 2011/03/02 | 132,400 | 140,100 | 132,000 | 135,600 | 2,718 |
| 2011/03/01 | 134,000 | 135,900 | 133,100 | 135,200 | 1,278 |
| 2011/02/28 | 129,300 | 132,800 | 129,300 | 131,800 | 1,181 |
| 2011/02/25 | 126,000 | 128,900 | 125,800 | 128,700 | 512 |
| 2011/02/24 | 129,000 | 129,700 | 127,000 | 127,100 | 1,181 |
| 2011/02/23 | 130,200 | 132,800 | 130,200 | 130,600 | 871 |
| 2011/02/22 | 133,000 | 133,800 | 131,200 | 132,900 | 747 |
| 2011/02/21 | 134,700 | 136,000 | 132,800 | 133,200 | 1,029 |
| 2011/02/18 | 134,600 | 135,600 | 133,500 | 134,000 | 731 |
| 2011/02/17 | 134,000 | 134,900 | 133,000 | 134,500 | 617 |
| 2011/02/16 | 133,200 | 134,100 | 132,100 | 133,000 | 517 |
| 2011/02/15 | 133,200 | 135,000 | 131,600 | 133,600 | 398 |
| 2011/02/14 | 134,900 | 136,800 | 133,100 | 133,400 | 933 |
| 2011/02/10 | 131,500 | 134,100 | 131,000 | 133,600 | 831 |
| 2011/02/09 | 131,100 | 131,900 | 130,600 | 131,300 | 543 |
| 2011/02/08 | 130,700 | 131,200 | 129,600 | 130,900 | 599 |
| 2011/02/07 | 128,500 | 130,800 | 128,500 | 129,300 | 547 |
| 2011/02/04 | 127,700 | 129,400 | 127,700 | 128,600 | 358 |
| 2011/02/03 | 128,400 | 128,900 | 126,700 | 127,700 | 407 |
| 2011/02/02 | 129,900 | 130,500 | 128,100 | 128,400 | 872 |
| 2011/02/01 | 126,600 | 129,600 | 126,600 | 128,000 | 411 |
| 2011/01/31 | 126,300 | 127,700 | 126,000 | 126,400 | 379 |
| 2011/01/28 | 129,500 | 129,500 | 125,600 | 128,500 | 845 |
| 2011/01/27 | 132,000 | 134,600 | 129,700 | 130,000 | 1,331 |
| 2011/01/26 | 129,600 | 131,800 | 128,100 | 131,800 | 923 |
| 2011/01/25 | 128,200 | 129,500 | 126,700 | 128,500 | 439 |
| 2011/01/24 | 126,800 | 128,500 | 125,900 | 127,300 | 388 |
| 2011/01/21 | 130,300 | 131,000 | 124,100 | 127,200 | 1,550 |
| 2011/01/20 | 130,500 | 132,800 | 128,800 | 130,300 | 1,390 |
| 2011/01/19 | 124,600 | 131,400 | 124,400 | 129,600 | 2,455 |
| 2011/01/18 | 125,600 | 125,600 | 123,300 | 123,900 | 446 |
| 2011/01/17 | 126,800 | 126,900 | 124,100 | 124,100 | 724 |
| 2011/01/14 | 122,300 | 128,300 | 121,100 | 125,000 | 1,588 |
| 2011/01/13 | 122,700 | 123,200 | 121,500 | 122,500 | 856 |
| 2011/01/12 | 123,900 | 123,900 | 122,300 | 122,700 | 901 |
| 2011/01/11 | 123,000 | 123,600 | 122,500 | 123,200 | 667 |
| 2011/01/07 | 124,100 | 124,300 | 123,100 | 123,600 | 492 |
| 2011/01/06 | 123,300 | 124,800 | 123,200 | 124,600 | 575 |
| 2011/01/05 | 123,900 | 124,200 | 122,700 | 123,300 | 570 |
| 2011/01/04 | 123,700 | 125,700 | 123,300 | 123,500 | 483 |