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 |
|---|---|---|---|---|---|
| 2012/12/28 | 82,300 | 84,400 | 82,300 | 83,700 | 842 |
| 2012/12/27 | 81,300 | 82,200 | 81,100 | 82,200 | 901 |
| 2012/12/26 | 80,800 | 81,200 | 80,800 | 81,000 | 542 |
| 2012/12/25 | 80,600 | 81,000 | 80,400 | 80,800 | 487 |
| 2012/12/21 | 80,800 | 81,200 | 80,000 | 80,600 | 1,029 |
| 2012/12/20 | 81,800 | 82,300 | 80,700 | 80,800 | 1,437 |
| 2012/12/19 | 81,500 | 82,000 | 81,200 | 81,700 | 758 |
| 2012/12/18 | 81,700 | 82,300 | 81,200 | 81,600 | 686 |
| 2012/12/17 | 81,800 | 83,000 | 81,200 | 81,800 | 551 |
| 2012/12/14 | 80,500 | 81,800 | 80,100 | 81,800 | 711 |
| 2012/12/13 | 79,900 | 80,300 | 79,000 | 79,400 | 588 |
| 2012/12/12 | 80,000 | 81,300 | 79,000 | 79,800 | 957 |
| 2012/12/11 | 80,000 | 82,100 | 79,000 | 80,800 | 963 |
| 2012/12/10 | 76,000 | 83,000 | 75,600 | 80,500 | 2,101 |
| 2012/12/07 | 75,200 | 75,800 | 75,000 | 75,700 | 560 |
| 2012/12/06 | 74,700 | 75,400 | 74,200 | 75,000 | 670 |
| 2012/12/05 | 74,600 | 75,000 | 74,400 | 74,700 | 198 |
| 2012/12/04 | 75,000 | 75,400 | 74,500 | 74,600 | 367 |
| 2012/12/03 | 75,700 | 75,700 | 74,700 | 75,000 | 291 |
| 2012/11/30 | 75,400 | 76,000 | 74,600 | 74,600 | 452 |
| 2012/11/29 | 74,500 | 76,000 | 73,600 | 74,900 | 773 |
| 2012/11/28 | 74,500 | 74,600 | 73,000 | 73,500 | 552 |
| 2012/11/27 | 74,400 | 74,800 | 73,800 | 74,800 | 441 |
| 2012/11/26 | 73,900 | 74,400 | 73,300 | 74,000 | 487 |
| 2012/11/22 | 72,700 | 74,000 | 72,700 | 73,200 | 444 |
| 2012/11/21 | 73,500 | 73,900 | 72,800 | 73,000 | 427 |
| 2012/11/20 | 74,300 | 74,300 | 72,800 | 74,100 | 356 |
| 2012/11/19 | 73,200 | 73,900 | 73,100 | 73,400 | 285 |
| 2012/11/16 | 72,400 | 73,500 | 72,100 | 73,200 | 404 |
| 2012/11/15 | 71,500 | 72,200 | 71,000 | 71,800 | 398 |
| 2012/11/14 | 71,700 | 72,000 | 71,300 | 71,300 | 228 |
| 2012/11/13 | 71,900 | 72,800 | 71,700 | 71,700 | 585 |
| 2012/11/12 | 72,000 | 72,700 | 72,000 | 72,100 | 218 |
| 2012/11/09 | 72,000 | 72,700 | 71,900 | 71,900 | 228 |
| 2012/11/08 | 72,800 | 73,300 | 71,900 | 72,000 | 432 |
| 2012/11/07 | 74,000 | 74,200 | 73,100 | 73,400 | 267 |
| 2012/11/06 | 73,900 | 74,900 | 72,800 | 73,500 | 502 |
| 2012/11/05 | 72,800 | 74,700 | 72,600 | 73,900 | 614 |
| 2012/11/02 | 72,900 | 73,000 | 72,100 | 72,500 | 364 |
| 2012/11/01 | 71,300 | 73,000 | 71,300 | 72,900 | 479 |
| 2012/10/31 | 71,100 | 71,600 | 70,600 | 71,300 | 402 |
| 2012/10/30 | 71,100 | 71,500 | 70,900 | 71,000 | 234 |
| 2012/10/29 | 71,100 | 71,500 | 70,700 | 71,100 | 401 |
| 2012/10/26 | 71,200 | 71,700 | 71,000 | 71,400 | 257 |
| 2012/10/25 | 71,400 | 72,000 | 70,700 | 71,900 | 601 |
| 2012/10/24 | 70,500 | 70,700 | 70,100 | 70,500 | 298 |
| 2012/10/23 | 70,100 | 71,500 | 70,100 | 71,100 | 693 |
| 2012/10/22 | 69,700 | 70,600 | 69,700 | 70,300 | 398 |
| 2012/10/19 | 70,100 | 70,400 | 69,800 | 70,100 | 511 |
| 2012/10/18 | 71,900 | 71,900 | 70,200 | 70,500 | 495 |
| 2012/10/17 | 70,800 | 71,900 | 70,600 | 71,900 | 511 |
| 2012/10/16 | 69,700 | 70,900 | 69,500 | 70,800 | 433 |
| 2012/10/15 | 69,700 | 69,900 | 69,100 | 69,600 | 264 |
| 2012/10/12 | 69,900 | 70,200 | 69,100 | 69,200 | 495 |
| 2012/10/11 | 69,800 | 70,200 | 69,500 | 69,800 | 332 |
| 2012/10/10 | 69,600 | 71,100 | 69,600 | 70,800 | 561 |
| 2012/10/09 | 69,400 | 71,100 | 69,300 | 71,100 | 820 |
| 2012/10/05 | 69,100 | 69,500 | 69,000 | 69,300 | 351 |
| 2012/10/04 | 69,000 | 69,200 | 68,800 | 69,100 | 239 |
| 2012/10/03 | 69,000 | 69,100 | 68,700 | 69,000 | 379 |
| 2012/10/02 | 69,600 | 69,600 | 69,100 | 69,300 | 520 |
| 2012/10/01 | 69,000 | 69,500 | 68,800 | 69,100 | 562 |
| 2012/09/28 | 69,000 | 69,500 | 68,900 | 69,500 | 404 |
| 2012/09/27 | 69,000 | 69,200 | 68,500 | 68,800 | 474 |
| 2012/09/26 | 69,400 | 69,400 | 68,700 | 69,300 | 577 |
| 2012/09/25 | 69,700 | 69,700 | 68,700 | 69,000 | 590 |
| 2012/09/24 | 69,700 | 70,000 | 68,800 | 69,500 | 422 |
| 2012/09/21 | 69,800 | 69,900 | 68,800 | 68,800 | 856 |
| 2012/09/20 | 72,000 | 72,000 | 70,000 | 70,300 | 396 |
| 2012/09/19 | 71,800 | 72,200 | 71,300 | 71,500 | 417 |
| 2012/09/18 | 70,900 | 71,700 | 70,700 | 71,600 | 315 |
| 2012/09/14 | 70,600 | 70,700 | 70,200 | 70,500 | 278 |
| 2012/09/13 | 69,500 | 70,900 | 68,700 | 70,200 | 431 |
| 2012/09/12 | 69,500 | 69,600 | 69,200 | 69,500 | 282 |
| 2012/09/11 | 69,400 | 69,500 | 68,900 | 69,400 | 259 |
| 2012/09/10 | 69,500 | 70,100 | 68,700 | 69,500 | 709 |
| 2012/09/07 | 69,100 | 69,500 | 68,700 | 69,500 | 159 |
| 2012/09/06 | 68,600 | 68,800 | 68,500 | 68,700 | 210 |
| 2012/09/05 | 69,200 | 69,200 | 68,500 | 68,700 | 323 |
| 2012/09/04 | 69,500 | 69,500 | 69,200 | 69,200 | 238 |
| 2012/09/03 | 70,000 | 70,400 | 69,500 | 69,500 | 325 |
| 2012/08/31 | 70,200 | 70,200 | 69,800 | 70,000 | 171 |
| 2012/08/30 | 70,500 | 70,800 | 70,300 | 70,500 | 189 |
| 2012/08/29 | 70,800 | 71,200 | 70,300 | 71,000 | 140 |
| 2012/08/28 | 71,500 | 71,500 | 70,600 | 70,900 | 163 |
| 2012/08/27 | 71,100 | 71,800 | 71,100 | 71,500 | 161 |
| 2012/08/24 | 72,000 | 72,000 | 70,700 | 71,100 | 233 |
| 2012/08/23 | 73,100 | 73,200 | 71,900 | 71,900 | 194 |
| 2012/08/22 | 74,100 | 74,100 | 71,900 | 72,600 | 379 |
| 2012/08/21 | 72,800 | 74,200 | 72,800 | 73,700 | 227 |
| 2012/08/20 | 71,600 | 72,900 | 71,500 | 72,600 | 365 |
| 2012/08/17 | 71,100 | 71,300 | 70,800 | 71,200 | 142 |
| 2012/08/16 | 70,900 | 71,200 | 70,000 | 71,100 | 198 |
| 2012/08/15 | 71,100 | 71,100 | 69,800 | 70,400 | 141 |
| 2012/08/14 | 69,800 | 70,900 | 69,400 | 70,800 | 323 |
| 2012/08/13 | 69,900 | 69,900 | 69,300 | 69,400 | 160 |
| 2012/08/10 | 69,700 | 69,900 | 69,400 | 69,700 | 176 |
| 2012/08/09 | 69,300 | 69,600 | 69,200 | 69,500 | 219 |
| 2012/08/08 | 69,200 | 69,600 | 69,100 | 69,500 | 314 |
| 2012/08/07 | 69,400 | 69,700 | 69,100 | 69,200 | 185 |
| 2012/08/06 | 70,000 | 70,000 | 69,000 | 69,700 | 213 |
| 2012/08/03 | 69,700 | 69,900 | 68,600 | 68,800 | 243 |
| 2012/08/02 | 69,900 | 70,300 | 69,600 | 69,900 | 178 |
| 2012/08/01 | 70,300 | 70,500 | 69,700 | 69,900 | 240 |
| 2012/07/31 | 71,000 | 71,000 | 70,300 | 70,400 | 145 |
| 2012/07/30 | 70,600 | 71,300 | 70,600 | 71,300 | 166 |
| 2012/07/27 | 70,400 | 71,000 | 70,200 | 70,500 | 143 |
| 2012/07/26 | 68,900 | 70,000 | 68,600 | 70,000 | 233 |
| 2012/07/25 | 69,600 | 70,000 | 68,900 | 69,100 | 355 |
| 2012/07/24 | 70,000 | 70,900 | 69,500 | 70,000 | 439 |
| 2012/07/23 | 71,000 | 71,000 | 70,000 | 70,000 | 394 |
| 2012/07/20 | 71,100 | 71,300 | 70,900 | 70,900 | 249 |
| 2012/07/19 | 70,800 | 72,000 | 70,800 | 71,100 | 163 |
| 2012/07/18 | 72,000 | 72,100 | 70,800 | 70,800 | 228 |
| 2012/07/17 | 71,900 | 72,400 | 70,600 | 71,000 | 223 |
| 2012/07/13 | 71,200 | 72,200 | 71,100 | 71,900 | 174 |
| 2012/07/12 | 73,700 | 73,800 | 71,000 | 71,200 | 504 |
| 2012/07/11 | 74,700 | 74,700 | 72,000 | 72,800 | 581 |
| 2012/07/10 | 72,600 | 74,900 | 72,500 | 74,700 | 302 |
| 2012/07/09 | 73,400 | 73,400 | 72,000 | 72,400 | 347 |
| 2012/07/06 | 74,000 | 76,000 | 73,300 | 73,400 | 550 |
| 2012/07/05 | 76,500 | 77,000 | 74,900 | 75,200 | 535 |
| 2012/07/04 | 77,400 | 77,400 | 76,300 | 76,700 | 320 |
| 2012/07/03 | 75,500 | 77,600 | 75,300 | 77,100 | 581 |
| 2012/07/02 | 74,300 | 75,100 | 74,000 | 74,700 | 283 |
| 2012/06/29 | 73,800 | 74,000 | 72,300 | 73,600 | 491 |
| 2012/06/28 | 72,700 | 74,100 | 72,700 | 73,900 | 363 |
| 2012/06/27 | 73,700 | 74,200 | 71,800 | 72,300 | 505 |
| 2012/06/26 | 74,700 | 74,900 | 72,500 | 73,800 | 401 |
| 2012/06/25 | 75,700 | 76,700 | 74,700 | 74,700 | 340 |
| 2012/06/22 | 73,500 | 76,300 | 73,100 | 75,600 | 663 |
| 2012/06/21 | 72,300 | 75,500 | 71,600 | 75,000 | 1,118 |
| 2012/06/20 | 70,600 | 71,800 | 70,600 | 71,300 | 336 |
| 2012/06/19 | 70,500 | 71,100 | 70,200 | 70,300 | 261 |
| 2012/06/18 | 70,000 | 71,900 | 69,300 | 70,400 | 892 |
| 2012/06/15 | 69,100 | 69,900 | 68,700 | 69,100 | 539 |
| 2012/06/14 | 69,700 | 69,700 | 68,100 | 68,500 | 891 |
| 2012/06/13 | 70,900 | 70,900 | 69,400 | 69,700 | 474 |
| 2012/06/12 | 70,000 | 70,300 | 69,100 | 70,300 | 378 |
| 2012/06/11 | 70,700 | 71,400 | 70,600 | 70,600 | 424 |
| 2012/06/08 | 70,600 | 70,600 | 68,800 | 70,200 | 624 |
| 2012/06/07 | 70,300 | 70,600 | 69,700 | 70,300 | 398 |
| 2012/06/06 | 69,900 | 69,900 | 68,300 | 69,500 | 432 |
| 2012/06/05 | 68,000 | 69,000 | 67,800 | 69,000 | 313 |
| 2012/06/04 | 68,000 | 68,500 | 67,500 | 67,500 | 723 |
| 2012/06/01 | 72,000 | 72,400 | 69,600 | 70,200 | 454 |
| 2012/05/31 | 72,900 | 73,000 | 71,500 | 72,600 | 433 |
| 2012/05/30 | 72,700 | 72,700 | 71,000 | 72,600 | 430 |
| 2012/05/29 | 68,600 | 71,700 | 68,600 | 71,500 | 391 |
| 2012/05/28 | 70,100 | 70,100 | 68,300 | 69,400 | 605 |
| 2012/05/25 | 71,000 | 71,000 | 70,000 | 70,300 | 498 |
| 2012/05/24 | 70,400 | 71,000 | 70,000 | 70,400 | 427 |
| 2012/05/23 | 71,200 | 72,100 | 70,200 | 70,800 | 511 |
| 2012/05/22 | 71,200 | 73,000 | 70,900 | 71,100 | 353 |
| 2012/05/21 | 71,000 | 73,000 | 70,900 | 71,100 | 414 |
| 2012/05/18 | 71,300 | 72,800 | 70,800 | 71,600 | 677 |
| 2012/05/17 | 71,800 | 74,300 | 71,000 | 74,300 | 737 |
| 2012/05/16 | 70,800 | 71,500 | 69,400 | 70,300 | 1,312 |
| 2012/05/15 | 73,500 | 74,800 | 70,000 | 71,800 | 1,651 |
| 2012/05/14 | 74,500 | 75,600 | 72,600 | 73,500 | 1,253 |
| 2012/05/11 | 79,000 | 79,100 | 74,300 | 74,300 | 871 |
| 2012/05/10 | 77,700 | 79,000 | 76,000 | 77,500 | 895 |
| 2012/05/09 | 79,300 | 79,700 | 75,100 | 76,200 | 1,102 |
| 2012/05/08 | 80,900 | 80,900 | 77,400 | 79,200 | 1,213 |
| 2012/05/07 | 84,000 | 84,200 | 78,200 | 79,300 | 1,480 |
| 2012/05/02 | 85,800 | 85,800 | 84,800 | 85,700 | 508 |
| 2012/05/01 | 85,100 | 86,900 | 84,000 | 84,600 | 1,053 |
| 2012/04/27 | 87,600 | 88,300 | 85,000 | 85,100 | 1,659 |
| 2012/04/26 | 90,900 | 90,900 | 85,800 | 87,300 | 2,712 |
| 2012/04/25 | 91,400 | 93,500 | 90,700 | 92,100 | 2,670 |
| 2012/04/24 | 100,400 | 100,600 | 97,500 | 98,600 | 3,345 |
| 2012/04/23 | 102,300 | 102,600 | 100,100 | 100,900 | 2,765 |
| 2012/04/20 | 101,100 | 102,000 | 100,600 | 102,000 | 1,322 |
| 2012/04/19 | 101,900 | 102,200 | 100,800 | 101,200 | 1,354 |
| 2012/04/18 | 102,700 | 102,800 | 101,800 | 101,900 | 883 |
| 2012/04/17 | 100,700 | 102,100 | 100,200 | 102,100 | 804 |
| 2012/04/16 | 100,700 | 101,300 | 100,200 | 100,700 | 747 |
| 2012/04/13 | 101,100 | 101,600 | 100,400 | 100,400 | 1,059 |
| 2012/04/12 | 99,200 | 100,900 | 99,000 | 100,000 | 1,225 |
| 2012/04/11 | 97,000 | 98,800 | 96,700 | 98,100 | 1,335 |
| 2012/04/10 | 101,100 | 101,400 | 98,300 | 99,000 | 1,600 |
| 2012/04/09 | 103,400 | 103,400 | 101,100 | 101,100 | 1,645 |
| 2012/04/06 | 103,000 | 104,400 | 102,100 | 104,000 | 1,492 |
| 2012/04/05 | 105,000 | 105,200 | 101,500 | 102,400 | 1,746 |
| 2012/04/04 | 107,500 | 107,700 | 105,500 | 106,400 | 1,423 |
| 2012/04/03 | 108,400 | 108,700 | 107,000 | 107,600 | 990 |
| 2012/04/02 | 106,200 | 108,200 | 106,200 | 107,600 | 1,050 |
| 2012/03/30 | 109,600 | 109,800 | 105,000 | 106,100 | 1,480 |
| 2012/03/29 | 100,300 | 108,200 | 100,300 | 106,600 | 3,032 |
| 2012/03/28 | 97,000 | 101,300 | 96,600 | 100,300 | 2,691 |
| 2012/03/27 | 94,700 | 95,400 | 94,500 | 95,400 | 822 |
| 2012/03/26 | 93,800 | 94,700 | 93,700 | 94,000 | 706 |
| 2012/03/23 | 93,200 | 93,600 | 93,100 | 93,600 | 390 |
| 2012/03/22 | 93,100 | 93,900 | 93,000 | 93,700 | 521 |
| 2012/03/21 | 93,400 | 93,600 | 92,300 | 93,000 | 590 |
| 2012/03/19 | 92,500 | 93,200 | 92,300 | 92,700 | 461 |
| 2012/03/16 | 92,200 | 93,200 | 91,800 | 92,200 | 501 |
| 2012/03/15 | 93,100 | 93,400 | 91,600 | 92,300 | 508 |
| 2012/03/14 | 93,200 | 94,300 | 93,100 | 93,100 | 430 |
| 2012/03/13 | 92,200 | 93,600 | 92,200 | 93,000 | 464 |
| 2012/03/12 | 93,100 | 94,000 | 92,700 | 92,700 | 560 |
| 2012/03/09 | 92,600 | 93,100 | 91,600 | 93,100 | 561 |
| 2012/03/08 | 92,000 | 92,900 | 91,500 | 92,600 | 428 |
| 2012/03/07 | 89,000 | 90,800 | 89,000 | 90,800 | 473 |
| 2012/03/06 | 89,900 | 91,100 | 89,900 | 90,200 | 375 |
| 2012/03/05 | 90,000 | 91,000 | 89,800 | 89,800 | 375 |
| 2012/03/02 | 88,000 | 90,700 | 87,900 | 90,100 | 475 |
| 2012/03/01 | 90,700 | 91,700 | 87,400 | 88,500 | 1,034 |
| 2012/02/29 | 93,500 | 94,200 | 91,300 | 91,300 | 444 |
| 2012/02/28 | 94,400 | 94,400 | 91,100 | 93,300 | 580 |
| 2012/02/27 | 95,000 | 95,200 | 93,800 | 94,200 | 630 |
| 2012/02/24 | 94,000 | 94,900 | 93,300 | 93,600 | 419 |
| 2012/02/23 | 92,900 | 93,500 | 92,100 | 93,000 | 353 |
| 2012/02/22 | 91,500 | 93,000 | 90,300 | 92,300 | 413 |
| 2012/02/21 | 91,400 | 91,400 | 90,500 | 90,900 | 134 |
| 2012/02/20 | 91,500 | 91,600 | 89,900 | 90,500 | 338 |
| 2012/02/17 | 89,000 | 90,100 | 89,000 | 89,700 | 327 |
| 2012/02/16 | 88,500 | 90,700 | 88,500 | 88,800 | 293 |
| 2012/02/15 | 88,000 | 88,800 | 87,700 | 88,400 | 301 |
| 2012/02/14 | 86,600 | 87,500 | 86,100 | 87,500 | 252 |
| 2012/02/13 | 87,200 | 87,200 | 86,100 | 86,600 | 207 |
| 2012/02/10 | 87,200 | 87,500 | 86,900 | 86,900 | 214 |
| 2012/02/09 | 85,700 | 87,300 | 85,700 | 86,900 | 170 |
| 2012/02/08 | 85,700 | 86,900 | 85,400 | 86,500 | 265 |
| 2012/02/07 | 85,300 | 85,700 | 85,000 | 85,400 | 204 |
| 2012/02/06 | 84,000 | 84,800 | 83,800 | 84,800 | 243 |
| 2012/02/03 | 83,100 | 83,700 | 83,100 | 83,300 | 228 |
| 2012/02/02 | 84,500 | 84,800 | 83,400 | 83,500 | 294 |
| 2012/02/01 | 83,600 | 84,800 | 83,300 | 84,800 | 219 |
| 2012/01/31 | 83,200 | 83,700 | 82,000 | 83,600 | 484 |
| 2012/01/30 | 84,300 | 84,600 | 83,500 | 83,900 | 226 |
| 2012/01/27 | 84,000 | 85,700 | 84,000 | 84,300 | 195 |
| 2012/01/26 | 85,700 | 86,400 | 83,500 | 84,100 | 471 |
| 2012/01/25 | 84,800 | 86,600 | 84,800 | 86,300 | 309 |
| 2012/01/24 | 86,000 | 87,000 | 83,800 | 85,700 | 408 |
| 2012/01/23 | 83,100 | 87,700 | 82,700 | 85,700 | 879 |
| 2012/01/20 | 82,000 | 82,800 | 81,300 | 82,300 | 211 |
| 2012/01/19 | 82,000 | 82,200 | 80,800 | 81,300 | 317 |
| 2012/01/18 | 83,100 | 83,400 | 82,000 | 82,100 | 272 |
| 2012/01/17 | 83,900 | 84,100 | 82,300 | 83,100 | 383 |
| 2012/01/16 | 83,000 | 83,300 | 82,000 | 83,000 | 406 |
| 2012/01/13 | 81,400 | 83,400 | 81,400 | 83,100 | 715 |
| 2012/01/12 | 81,000 | 81,500 | 80,600 | 81,100 | 382 |
| 2012/01/11 | 79,500 | 81,500 | 79,100 | 81,100 | 615 |
| 2012/01/10 | 77,700 | 79,600 | 77,600 | 78,900 | 394 |
| 2012/01/06 | 78,000 | 78,600 | 77,600 | 77,900 | 166 |
| 2012/01/05 | 79,900 | 79,900 | 76,800 | 78,300 | 275 |
| 2012/01/04 | 79,500 | 79,800 | 79,000 | 79,600 | 386 |