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 |
|---|---|---|---|---|---|
| 2013/12/30 | 763 | 779 | 763 | 768 | 53,600 |
| 2013/12/27 | 750 | 764 | 750 | 762 | 45,600 |
| 2013/12/26 | 737 | 750 | 736 | 747 | 29,700 |
| 2013/12/25 | 740 | 746 | 720 | 732 | 91,400 |
| 2013/12/24 | 752 | 758 | 744 | 745 | 67,600 |
| 2013/12/20 | 763 | 764 | 743 | 750 | 71,100 |
| 2013/12/19 | 766 | 774 | 750 | 763 | 83,700 |
| 2013/12/18 | 765 | 766 | 757 | 764 | 59,000 |
| 2013/12/17 | 755 | 764 | 755 | 762 | 51,200 |
| 2013/12/16 | 751 | 757 | 750 | 753 | 50,000 |
| 2013/12/13 | 750 | 764 | 748 | 756 | 72,600 |
| 2013/12/12 | 756 | 763 | 747 | 751 | 41,200 |
| 2013/12/11 | 768 | 768 | 752 | 756 | 67,800 |
| 2013/12/10 | 745 | 772 | 745 | 765 | 94,700 |
| 2013/12/09 | 760 | 770 | 733 | 743 | 257,800 |
| 2013/12/06 | 789 | 800 | 787 | 793 | 49,800 |
| 2013/12/05 | 800 | 815 | 785 | 789 | 204,700 |
| 2013/12/04 | 777 | 807 | 772 | 785 | 196,900 |
| 2013/12/03 | 779 | 780 | 771 | 772 | 53,300 |
| 2013/12/02 | 765 | 779 | 764 | 771 | 87,500 |
| 2013/11/29 | 765 | 767 | 758 | 758 | 43,800 |
| 2013/11/28 | 772 | 774 | 760 | 763 | 25,400 |
| 2013/11/27 | 771 | 776 | 758 | 776 | 58,400 |
| 2013/11/26 | 776 | 776 | 765 | 767 | 33,100 |
| 2013/11/25 | 767 | 776 | 762 | 776 | 33,800 |
| 2013/11/22 | 761 | 766 | 755 | 762 | 26,700 |
| 2013/11/21 | 770 | 784 | 754 | 759 | 57,400 |
| 2013/11/20 | 760 | 775 | 752 | 770 | 71,300 |
| 2013/11/19 | 782 | 783 | 763 | 764 | 36,800 |
| 2013/11/18 | 780 | 789 | 771 | 776 | 53,400 |
| 2013/11/15 | 781 | 791 | 780 | 780 | 54,700 |
| 2013/11/14 | 768 | 796 | 762 | 785 | 125,000 |
| 2013/11/13 | 770 | 780 | 765 | 773 | 44,500 |
| 2013/11/12 | 750 | 785 | 748 | 774 | 84,800 |
| 2013/11/11 | 777 | 780 | 745 | 754 | 76,200 |
| 2013/11/08 | 785 | 785 | 751 | 773 | 120,800 |
| 2013/11/07 | 745 | 772 | 743 | 770 | 134,000 |
| 2013/11/06 | 720 | 746 | 719 | 745 | 112,600 |
| 2013/11/05 | 699 | 736 | 699 | 730 | 131,700 |
| 2013/11/01 | 732 | 738 | 699 | 706 | 84,600 |
| 2013/10/31 | 734 | 746 | 726 | 731 | 77,100 |
| 2013/10/30 | 714 | 738 | 708 | 735 | 172,700 |
| 2013/10/29 | 704 | 716 | 704 | 711 | 51,300 |
| 2013/10/29 | 1 -> 100.00 分割 | ||||
| 2013/10/28 | 70,300 | 71,000 | 70,300 | 70,700 | 450 |
| 2013/10/25 | 71,000 | 71,700 | 69,900 | 70,000 | 1,101 |
| 2013/10/24 | 70,300 | 70,600 | 70,100 | 70,600 | 371 |
| 2013/10/23 | 70,300 | 71,200 | 69,700 | 69,900 | 762 |
| 2013/10/22 | 70,000 | 70,200 | 69,800 | 70,100 | 438 |
| 2013/10/21 | 71,700 | 72,400 | 69,700 | 69,900 | 1,429 |
| 2013/10/18 | 70,200 | 70,300 | 70,000 | 70,200 | 264 |
| 2013/10/17 | 69,800 | 70,200 | 69,700 | 70,000 | 377 |
| 2013/10/16 | 70,500 | 70,500 | 69,000 | 69,500 | 435 |
| 2013/10/15 | 69,800 | 70,500 | 69,800 | 70,000 | 801 |
| 2013/10/11 | 69,400 | 69,700 | 68,600 | 69,300 | 412 |
| 2013/10/10 | 68,200 | 70,300 | 68,000 | 68,800 | 531 |
| 2013/10/09 | 68,200 | 68,500 | 67,700 | 68,100 | 578 |
| 2013/10/08 | 69,500 | 69,500 | 68,000 | 68,200 | 699 |
| 2013/10/07 | 70,100 | 71,200 | 69,000 | 69,400 | 831 |
| 2013/10/04 | 70,200 | 70,700 | 69,800 | 70,000 | 303 |
| 2013/10/03 | 70,400 | 71,200 | 70,000 | 70,200 | 476 |
| 2013/10/02 | 70,700 | 71,300 | 70,500 | 70,500 | 347 |
| 2013/10/01 | 70,900 | 71,100 | 70,600 | 70,700 | 340 |
| 2013/09/30 | 71,200 | 71,200 | 70,800 | 71,100 | 381 |
| 2013/09/27 | 70,100 | 71,600 | 70,100 | 71,300 | 645 |
| 2013/09/26 | 69,100 | 70,500 | 69,100 | 70,500 | 349 |
| 2013/09/25 | 69,200 | 69,400 | 69,000 | 69,200 | 214 |
| 2013/09/24 | 70,400 | 70,400 | 69,000 | 69,200 | 613 |
| 2013/09/20 | 69,700 | 71,000 | 69,400 | 70,000 | 748 |
| 2013/09/19 | 69,000 | 69,600 | 69,000 | 69,400 | 391 |
| 2013/09/18 | 68,800 | 69,600 | 68,700 | 69,400 | 353 |
| 2013/09/17 | 68,800 | 69,300 | 68,300 | 68,500 | 503 |
| 2013/09/13 | 68,500 | 69,100 | 68,300 | 68,600 | 595 |
| 2013/09/12 | 68,000 | 68,800 | 67,800 | 68,600 | 474 |
| 2013/09/11 | 67,000 | 68,500 | 67,000 | 68,400 | 625 |
| 2013/09/10 | 69,000 | 69,000 | 67,000 | 67,500 | 1,169 |
| 2013/09/09 | 69,200 | 69,400 | 67,400 | 68,200 | 1,192 |
| 2013/09/06 | 70,000 | 70,900 | 68,500 | 69,100 | 856 |
| 2013/09/05 | 70,000 | 70,800 | 69,500 | 70,300 | 544 |
| 2013/09/04 | 68,100 | 69,400 | 68,100 | 69,200 | 458 |
| 2013/09/03 | 67,500 | 68,800 | 67,500 | 68,700 | 477 |
| 2013/09/02 | 67,000 | 67,600 | 66,800 | 67,300 | 298 |
| 2013/08/30 | 68,200 | 68,300 | 67,000 | 67,000 | 850 |
| 2013/08/29 | 69,500 | 69,500 | 67,600 | 67,900 | 1,331 |
| 2013/08/28 | 70,100 | 70,200 | 69,300 | 69,700 | 531 |
| 2013/08/27 | 70,200 | 70,700 | 70,100 | 70,300 | 282 |
| 2013/08/26 | 71,000 | 71,000 | 70,000 | 70,100 | 633 |
| 2013/08/23 | 70,600 | 71,300 | 70,100 | 70,700 | 673 |
| 2013/08/22 | 71,200 | 71,300 | 70,300 | 70,700 | 522 |
| 2013/08/21 | 70,700 | 74,000 | 70,400 | 72,100 | 1,343 |
| 2013/08/20 | 71,500 | 71,700 | 70,200 | 70,300 | 698 |
| 2013/08/19 | 70,300 | 72,800 | 70,300 | 71,500 | 707 |
| 2013/08/16 | 70,400 | 70,700 | 70,100 | 70,200 | 558 |
| 2013/08/15 | 71,100 | 72,000 | 70,700 | 70,800 | 336 |
| 2013/08/14 | 72,000 | 72,000 | 70,900 | 71,400 | 192 |
| 2013/08/13 | 70,900 | 72,000 | 70,400 | 72,000 | 691 |
| 2013/08/12 | 70,200 | 70,700 | 70,000 | 70,100 | 378 |
| 2013/08/09 | 70,400 | 70,800 | 70,000 | 70,300 | 778 |
| 2013/08/08 | 70,800 | 71,300 | 70,200 | 70,300 | 654 |
| 2013/08/07 | 72,100 | 72,400 | 70,600 | 70,800 | 1,082 |
| 2013/08/06 | 74,300 | 74,300 | 71,800 | 72,300 | 753 |
| 2013/08/05 | 72,900 | 74,700 | 72,500 | 73,900 | 561 |
| 2013/08/02 | 72,000 | 73,800 | 71,500 | 73,600 | 784 |
| 2013/08/01 | 71,900 | 71,900 | 70,500 | 71,500 | 675 |
| 2013/07/31 | 72,900 | 72,900 | 71,000 | 71,100 | 586 |
| 2013/07/30 | 72,400 | 73,500 | 72,100 | 72,400 | 851 |
| 2013/07/29 | 76,200 | 76,400 | 72,500 | 72,900 | 1,232 |
| 2013/07/26 | 78,400 | 80,500 | 76,500 | 76,800 | 1,519 |
| 2013/07/25 | 82,000 | 83,500 | 78,000 | 78,500 | 3,140 |
| 2013/07/24 | 74,000 | 86,300 | 73,000 | 82,400 | 10,002 |
| 2013/07/23 | 72,000 | 73,500 | 70,600 | 73,500 | 798 |
| 2013/07/22 | 70,600 | 71,200 | 70,600 | 70,900 | 340 |
| 2013/07/19 | 74,000 | 74,800 | 69,900 | 70,500 | 1,592 |
| 2013/07/18 | 70,600 | 74,800 | 70,500 | 73,900 | 1,751 |
| 2013/07/17 | 70,000 | 70,500 | 69,900 | 70,300 | 434 |
| 2013/07/16 | 70,000 | 70,800 | 69,900 | 70,000 | 598 |
| 2013/07/12 | 70,100 | 70,400 | 69,900 | 70,000 | 481 |
| 2013/07/11 | 70,200 | 70,500 | 69,700 | 70,200 | 705 |
| 2013/07/10 | 70,400 | 71,000 | 70,100 | 70,200 | 274 |
| 2013/07/09 | 70,700 | 71,300 | 70,100 | 70,400 | 447 |
| 2013/07/08 | 72,000 | 73,200 | 70,600 | 70,700 | 741 |
| 2013/07/05 | 70,500 | 72,300 | 70,500 | 71,300 | 662 |
| 2013/07/04 | 70,000 | 71,300 | 69,700 | 70,300 | 537 |
| 2013/07/03 | 70,600 | 70,800 | 69,800 | 70,200 | 548 |
| 2013/07/02 | 69,900 | 71,500 | 69,400 | 71,100 | 972 |
| 2013/07/01 | 70,100 | 70,300 | 68,800 | 69,300 | 461 |
| 2013/06/28 | 68,700 | 70,200 | 68,100 | 69,700 | 974 |
| 2013/06/27 | 66,900 | 68,000 | 66,700 | 68,000 | 434 |
| 2013/06/26 | 68,200 | 68,400 | 66,500 | 66,500 | 808 |
| 2013/06/25 | 69,400 | 69,800 | 67,300 | 68,100 | 1,272 |
| 2013/06/24 | 69,500 | 70,500 | 69,500 | 69,900 | 584 |
| 2013/06/21 | 68,900 | 69,900 | 68,500 | 69,400 | 865 |
| 2013/06/20 | 69,300 | 71,400 | 69,300 | 70,000 | 804 |
| 2013/06/19 | 68,500 | 71,000 | 68,500 | 70,600 | 1,474 |
| 2013/06/18 | 68,100 | 68,800 | 67,800 | 68,300 | 939 |
| 2013/06/17 | 67,200 | 69,000 | 67,100 | 68,000 | 1,923 |
| 2013/06/14 | 70,000 | 70,800 | 66,800 | 68,300 | 7,182 |
| 2013/06/13 | 77,700 | 78,500 | 76,400 | 77,100 | 851 |
| 2013/06/12 | 79,000 | 79,100 | 76,900 | 77,700 | 886 |
| 2013/06/11 | 79,900 | 79,900 | 78,600 | 78,700 | 603 |
| 2013/06/10 | 79,000 | 79,900 | 78,900 | 79,800 | 783 |
| 2013/06/07 | 79,900 | 79,900 | 76,000 | 77,200 | 1,489 |
| 2013/06/06 | 80,900 | 81,900 | 80,000 | 80,200 | 1,754 |
| 2013/06/05 | 81,500 | 83,500 | 81,400 | 81,500 | 937 |
| 2013/06/04 | 82,200 | 82,700 | 81,000 | 81,600 | 758 |
| 2013/06/03 | 83,200 | 84,100 | 82,300 | 82,300 | 834 |
| 2013/05/31 | 84,500 | 84,700 | 83,000 | 83,100 | 753 |
| 2013/05/30 | 84,600 | 84,800 | 83,000 | 83,100 | 1,351 |
| 2013/05/29 | 84,900 | 86,300 | 84,900 | 86,000 | 482 |
| 2013/05/28 | 84,200 | 86,600 | 83,700 | 83,900 | 721 |
| 2013/05/27 | 84,700 | 85,600 | 83,400 | 84,000 | 930 |
| 2013/05/24 | 87,000 | 88,400 | 84,500 | 85,800 | 1,546 |
| 2013/05/23 | 91,100 | 91,800 | 87,000 | 87,200 | 1,786 |
| 2013/05/22 | 92,000 | 92,000 | 90,600 | 91,500 | 688 |
| 2013/05/21 | 90,100 | 93,000 | 90,100 | 91,700 | 1,121 |
| 2013/05/20 | 93,000 | 93,000 | 91,500 | 92,000 | 774 |
| 2013/05/17 | 88,200 | 94,000 | 88,200 | 92,300 | 1,079 |
| 2013/05/16 | 92,000 | 92,300 | 85,700 | 88,000 | 3,051 |
| 2013/05/15 | 96,400 | 96,700 | 92,100 | 93,400 | 2,394 |
| 2013/05/14 | 96,900 | 97,100 | 95,800 | 96,900 | 1,401 |
| 2013/05/13 | 98,000 | 98,800 | 96,700 | 96,900 | 1,337 |
| 2013/05/10 | 99,300 | 99,300 | 97,500 | 97,900 | 1,301 |
| 2013/05/09 | 98,000 | 99,300 | 97,500 | 97,800 | 1,371 |
| 2013/05/08 | 97,500 | 98,500 | 97,000 | 97,700 | 1,491 |
| 2013/05/07 | 98,300 | 98,300 | 96,600 | 97,400 | 1,757 |
| 2013/05/02 | 96,000 | 96,700 | 95,600 | 96,500 | 1,193 |
| 2013/05/01 | 95,600 | 96,100 | 95,200 | 95,500 | 1,405 |
| 2013/04/30 | 95,000 | 96,200 | 95,000 | 95,600 | 1,715 |
| 2013/04/26 | 96,100 | 96,600 | 95,000 | 95,400 | 2,625 |
| 2013/04/25 | 96,000 | 97,100 | 95,000 | 96,000 | 5,706 |
| 2013/04/24 | 103,400 | 104,100 | 103,200 | 104,100 | 4,292 |
| 2013/04/23 | 103,400 | 104,500 | 103,300 | 103,400 | 2,153 |
| 2013/04/22 | 103,000 | 105,000 | 102,000 | 104,000 | 4,020 |
| 2013/04/19 | 102,100 | 102,700 | 101,300 | 102,400 | 1,932 |
| 2013/04/18 | 100,100 | 103,900 | 100,000 | 101,300 | 2,898 |
| 2013/04/17 | 100,400 | 100,800 | 99,400 | 100,100 | 2,734 |
| 2013/04/16 | 101,000 | 101,700 | 100,300 | 100,600 | 1,967 |
| 2013/04/15 | 102,300 | 102,700 | 101,700 | 101,700 | 1,278 |
| 2013/04/12 | 102,200 | 102,600 | 101,800 | 102,500 | 1,545 |
| 2013/04/11 | 102,900 | 103,300 | 102,000 | 102,300 | 1,490 |
| 2013/04/10 | 102,500 | 103,000 | 102,200 | 102,600 | 1,170 |
| 2013/04/09 | 104,400 | 104,500 | 102,300 | 102,600 | 2,158 |
| 2013/04/08 | 105,200 | 105,800 | 104,200 | 104,500 | 1,777 |
| 2013/04/05 | 105,600 | 106,000 | 104,400 | 105,100 | 1,882 |
| 2013/04/04 | 104,400 | 105,800 | 103,200 | 105,400 | 2,383 |
| 2013/04/03 | 102,100 | 103,100 | 102,000 | 103,000 | 833 |
| 2013/04/02 | 98,300 | 102,300 | 95,100 | 101,900 | 2,310 |
| 2013/04/01 | 103,500 | 104,000 | 99,900 | 100,100 | 1,764 |
| 2013/03/29 | 105,200 | 105,800 | 102,100 | 102,800 | 2,127 |
| 2013/03/28 | 108,300 | 108,600 | 104,500 | 105,200 | 2,499 |
| 2013/03/27 | 106,400 | 109,000 | 105,200 | 107,500 | 2,926 |
| 2013/03/26 | 104,000 | 106,400 | 103,600 | 106,000 | 2,853 |
| 2013/03/25 | 101,400 | 102,500 | 101,400 | 102,000 | 1,125 |
| 2013/03/22 | 99,500 | 101,500 | 99,500 | 101,300 | 1,309 |
| 2013/03/21 | 98,200 | 99,500 | 98,200 | 99,300 | 773 |
| 2013/03/19 | 98,000 | 98,400 | 97,200 | 97,800 | 872 |
| 2013/03/18 | 98,400 | 98,900 | 97,600 | 97,800 | 876 |
| 2013/03/15 | 95,900 | 98,700 | 95,900 | 97,900 | 869 |
| 2013/03/14 | 95,700 | 96,200 | 95,500 | 95,900 | 510 |
| 2013/03/13 | 95,900 | 96,900 | 95,500 | 95,600 | 922 |
| 2013/03/12 | 94,000 | 97,800 | 94,000 | 96,400 | 1,648 |
| 2013/03/11 | 95,700 | 95,800 | 93,800 | 95,000 | 3,794 |
| 2013/03/08 | 100,000 | 100,800 | 99,600 | 99,700 | 1,126 |
| 2013/03/07 | 104,000 | 104,100 | 100,200 | 100,400 | 986 |
| 2013/03/06 | 104,000 | 104,400 | 102,800 | 103,600 | 632 |
| 2013/03/05 | 102,400 | 103,700 | 102,000 | 102,400 | 662 |
| 2013/03/04 | 101,000 | 102,700 | 101,000 | 101,800 | 874 |
| 2013/03/01 | 100,100 | 100,800 | 99,900 | 100,700 | 515 |
| 2013/02/28 | 99,800 | 99,900 | 99,400 | 99,900 | 496 |
| 2013/02/27 | 99,500 | 99,800 | 99,300 | 99,400 | 304 |
| 2013/02/26 | 99,900 | 99,900 | 98,900 | 99,500 | 536 |
| 2013/02/25 | 100,000 | 101,100 | 99,800 | 100,000 | 633 |
| 2013/02/22 | 98,800 | 100,000 | 98,500 | 99,500 | 752 |
| 2013/02/21 | 98,400 | 99,200 | 97,900 | 98,300 | 326 |
| 2013/02/20 | 97,700 | 99,000 | 97,700 | 98,300 | 515 |
| 2013/02/19 | 95,600 | 97,600 | 95,000 | 97,400 | 362 |
| 2013/02/18 | 93,000 | 95,500 | 93,000 | 95,400 | 443 |
| 2013/02/15 | 96,200 | 96,200 | 91,100 | 93,000 | 1,152 |
| 2013/02/14 | 97,500 | 99,000 | 96,700 | 97,200 | 1,067 |
| 2013/02/13 | 99,200 | 99,900 | 98,500 | 98,700 | 624 |
| 2013/02/12 | 99,300 | 99,800 | 99,200 | 99,300 | 423 |
| 2013/02/08 | 99,700 | 100,500 | 99,200 | 99,500 | 493 |
| 2013/02/07 | 98,900 | 99,500 | 98,900 | 99,300 | 174 |
| 2013/02/06 | 99,000 | 99,300 | 98,600 | 98,800 | 388 |
| 2013/02/05 | 98,700 | 100,000 | 97,600 | 98,700 | 1,222 |
| 2013/02/04 | 99,500 | 99,700 | 98,900 | 99,300 | 716 |
| 2013/02/01 | 99,800 | 100,000 | 99,100 | 99,500 | 355 |
| 2013/01/31 | 98,600 | 99,700 | 98,600 | 99,100 | 470 |
| 2013/01/30 | 98,700 | 100,100 | 98,600 | 99,500 | 344 |
| 2013/01/29 | 100,600 | 101,200 | 97,800 | 98,500 | 917 |
| 2013/01/28 | 99,000 | 100,800 | 98,600 | 100,500 | 969 |
| 2013/01/25 | 95,500 | 99,300 | 95,500 | 99,000 | 988 |
| 2013/01/24 | 95,000 | 95,300 | 94,500 | 95,300 | 755 |
| 2013/01/23 | 94,200 | 95,400 | 93,300 | 94,700 | 582 |
| 2013/01/22 | 97,400 | 97,800 | 93,000 | 94,600 | 1,389 |
| 2013/01/21 | 96,300 | 97,500 | 95,800 | 97,300 | 749 |
| 2013/01/18 | 93,800 | 95,700 | 93,800 | 95,200 | 796 |
| 2013/01/17 | 93,000 | 94,100 | 92,000 | 93,800 | 1,139 |
| 2013/01/16 | 92,100 | 93,000 | 92,000 | 93,000 | 922 |
| 2013/01/15 | 91,400 | 93,300 | 90,000 | 92,000 | 1,649 |
| 2013/01/11 | 89,900 | 91,000 | 89,700 | 91,000 | 697 |
| 2013/01/10 | 89,200 | 90,100 | 89,000 | 90,000 | 958 |
| 2013/01/09 | 87,000 | 88,500 | 87,000 | 88,200 | 729 |
| 2013/01/08 | 86,300 | 88,300 | 86,200 | 87,300 | 845 |
| 2013/01/07 | 85,400 | 86,600 | 85,200 | 86,600 | 1,012 |
| 2013/01/04 | 86,900 | 86,900 | 84,400 | 85,000 | 1,279 |