ＺＡＣＲＯＳ(7917)の株価時系列情報
ＺＡＣＲＯＳ(7917)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,835 | 4,835 | 4,750 | 4,770 | 20,400 |
| 2020/12/29 | 4,845 | 4,860 | 4,765 | 4,850 | 24,800 |
| 2020/12/28 | 4,820 | 4,860 | 4,760 | 4,800 | 23,000 |
| 2020/12/25 | 4,790 | 4,820 | 4,755 | 4,815 | 10,900 |
| 2020/12/24 | 4,680 | 4,805 | 4,680 | 4,785 | 18,900 |
| 2020/12/23 | 4,655 | 4,695 | 4,645 | 4,670 | 14,100 |
| 2020/12/22 | 4,675 | 4,690 | 4,600 | 4,650 | 25,000 |
| 2020/12/21 | 4,740 | 4,790 | 4,700 | 4,740 | 17,800 |
| 2020/12/18 | 4,770 | 4,770 | 4,665 | 4,685 | 29,900 |
| 2020/12/17 | 4,795 | 4,800 | 4,695 | 4,760 | 16,700 |
| 2020/12/16 | 4,845 | 4,845 | 4,760 | 4,805 | 21,000 |
| 2020/12/15 | 4,770 | 4,870 | 4,770 | 4,775 | 22,100 |
| 2020/12/14 | 4,770 | 4,820 | 4,685 | 4,780 | 20,500 |
| 2020/12/11 | 4,780 | 4,815 | 4,725 | 4,775 | 20,500 |
| 2020/12/10 | 4,795 | 4,825 | 4,760 | 4,795 | 22,100 |
| 2020/12/09 | 4,705 | 4,770 | 4,700 | 4,770 | 14,500 |
| 2020/12/08 | 4,750 | 4,750 | 4,690 | 4,705 | 18,700 |
| 2020/12/07 | 4,850 | 4,850 | 4,755 | 4,755 | 14,800 |
| 2020/12/04 | 4,820 | 4,870 | 4,765 | 4,830 | 15,000 |
| 2020/12/03 | 4,770 | 4,860 | 4,760 | 4,850 | 19,800 |
| 2020/12/02 | 4,895 | 4,895 | 4,765 | 4,795 | 41,800 |
| 2020/12/01 | 4,715 | 4,875 | 4,715 | 4,855 | 53,700 |
| 2020/11/30 | 4,685 | 4,760 | 4,630 | 4,725 | 73,500 |
| 2020/11/27 | 4,530 | 4,660 | 4,510 | 4,615 | 53,800 |
| 2020/11/26 | 4,445 | 4,525 | 4,420 | 4,495 | 19,700 |
| 2020/11/25 | 4,535 | 4,600 | 4,460 | 4,460 | 25,400 |
| 2020/11/24 | 4,415 | 4,525 | 4,405 | 4,480 | 29,100 |
| 2020/11/20 | 4,240 | 4,355 | 4,240 | 4,330 | 18,100 |
| 2020/11/19 | 4,270 | 4,295 | 4,225 | 4,275 | 17,200 |
| 2020/11/18 | 4,340 | 4,340 | 4,260 | 4,275 | 20,100 |
| 2020/11/17 | 4,460 | 4,460 | 4,350 | 4,365 | 30,100 |
| 2020/11/16 | 4,415 | 4,480 | 4,365 | 4,465 | 27,900 |
| 2020/11/13 | 4,485 | 4,485 | 4,335 | 4,345 | 23,900 |
| 2020/11/12 | 4,510 | 4,510 | 4,430 | 4,485 | 25,300 |
| 2020/11/11 | 4,430 | 4,570 | 4,405 | 4,500 | 64,600 |
| 2020/11/10 | 4,415 | 4,415 | 4,245 | 4,380 | 55,700 |
| 2020/11/09 | 4,405 | 4,430 | 4,335 | 4,405 | 49,500 |
| 2020/11/06 | 4,330 | 4,400 | 4,285 | 4,370 | 39,200 |
| 2020/11/05 | 4,220 | 4,325 | 4,185 | 4,290 | 42,000 |
| 2020/11/04 | 4,250 | 4,310 | 4,220 | 4,240 | 37,000 |
| 2020/11/02 | 4,275 | 4,350 | 4,115 | 4,200 | 58,100 |
| 2020/10/30 | 4,295 | 4,355 | 4,205 | 4,265 | 34,000 |
| 2020/10/29 | 4,220 | 4,325 | 4,210 | 4,290 | 24,600 |
| 2020/10/28 | 4,200 | 4,315 | 4,130 | 4,285 | 27,600 |
| 2020/10/27 | 4,195 | 4,270 | 4,150 | 4,260 | 21,800 |
| 2020/10/26 | 4,275 | 4,275 | 4,190 | 4,215 | 15,600 |
| 2020/10/23 | 4,295 | 4,320 | 4,230 | 4,285 | 28,800 |
| 2020/10/22 | 4,305 | 4,335 | 4,255 | 4,295 | 20,000 |
| 2020/10/21 | 4,310 | 4,385 | 4,305 | 4,310 | 38,100 |
| 2020/10/20 | 4,295 | 4,330 | 4,270 | 4,320 | 21,400 |
| 2020/10/19 | 4,285 | 4,355 | 4,270 | 4,330 | 21,700 |
| 2020/10/16 | 4,205 | 4,255 | 4,165 | 4,250 | 18,700 |
| 2020/10/15 | 4,250 | 4,265 | 4,190 | 4,205 | 15,300 |
| 2020/10/14 | 4,230 | 4,285 | 4,205 | 4,270 | 17,300 |
| 2020/10/13 | 4,300 | 4,300 | 4,215 | 4,275 | 17,000 |
| 2020/10/12 | 4,340 | 4,340 | 4,260 | 4,305 | 16,900 |
| 2020/10/09 | 4,290 | 4,330 | 4,240 | 4,320 | 25,300 |
| 2020/10/08 | 4,295 | 4,295 | 4,220 | 4,260 | 27,400 |
| 2020/10/07 | 4,250 | 4,305 | 4,230 | 4,255 | 33,700 |
| 2020/10/06 | 4,320 | 4,350 | 4,245 | 4,285 | 18,100 |
| 2020/10/05 | 4,300 | 4,375 | 4,260 | 4,295 | 34,500 |
| 2020/10/02 | 4,355 | 4,430 | 4,225 | 4,270 | 52,900 |
| 2020/09/30 | 4,410 | 4,425 | 4,295 | 4,340 | 68,500 |
| 2020/09/29 | 4,445 | 4,505 | 4,375 | 4,425 | 63,100 |
| 2020/09/28 | 4,385 | 4,485 | 4,385 | 4,460 | 62,600 |
| 2020/09/25 | 4,325 | 4,390 | 4,325 | 4,350 | 51,800 |
| 2020/09/24 | 4,255 | 4,300 | 4,165 | 4,255 | 38,800 |
| 2020/09/23 | 4,260 | 4,385 | 4,210 | 4,255 | 49,500 |
| 2020/09/18 | 4,230 | 4,300 | 4,220 | 4,250 | 42,600 |
| 2020/09/17 | 4,165 | 4,220 | 4,135 | 4,170 | 25,600 |
| 2020/09/16 | 4,235 | 4,235 | 4,150 | 4,195 | 33,900 |
| 2020/09/15 | 4,165 | 4,230 | 4,135 | 4,200 | 36,700 |
| 2020/09/14 | 4,115 | 4,195 | 4,115 | 4,165 | 36,700 |
| 2020/09/11 | 4,120 | 4,140 | 4,055 | 4,090 | 38,900 |
| 2020/09/10 | 4,000 | 4,120 | 3,980 | 4,080 | 46,200 |
| 2020/09/09 | 3,925 | 3,995 | 3,920 | 3,985 | 32,400 |
| 2020/09/08 | 3,935 | 3,975 | 3,895 | 3,970 | 31,500 |
| 2020/09/07 | 3,860 | 3,950 | 3,855 | 3,925 | 16,500 |
| 2020/09/04 | 3,850 | 3,900 | 3,835 | 3,850 | 19,500 |
| 2020/09/03 | 3,990 | 3,990 | 3,865 | 3,895 | 31,000 |
| 2020/09/02 | 3,925 | 3,990 | 3,880 | 3,990 | 12,200 |
| 2020/09/01 | 4,005 | 4,005 | 3,905 | 3,925 | 22,600 |
| 2020/08/31 | 3,895 | 4,025 | 3,895 | 3,950 | 20,300 |
| 2020/08/28 | 3,880 | 3,965 | 3,850 | 3,895 | 32,100 |
| 2020/08/27 | 3,875 | 3,880 | 3,810 | 3,865 | 10,100 |
| 2020/08/26 | 3,920 | 3,920 | 3,895 | 3,900 | 11,600 |
| 2020/08/25 | 3,975 | 3,990 | 3,925 | 3,990 | 28,500 |
| 2020/08/24 | 3,830 | 3,830 | 3,765 | 3,785 | 12,300 |
| 2020/08/21 | 3,810 | 3,850 | 3,775 | 3,830 | 9,400 |
| 2020/08/20 | 3,810 | 3,835 | 3,795 | 3,820 | 9,300 |
| 2020/08/19 | 3,825 | 3,825 | 3,755 | 3,815 | 7,700 |
| 2020/08/18 | 3,885 | 3,885 | 3,795 | 3,795 | 21,700 |
| 2020/08/17 | 3,980 | 4,010 | 3,885 | 3,885 | 11,200 |
| 2020/08/14 | 3,900 | 4,055 | 3,890 | 3,995 | 51,100 |
| 2020/08/13 | 3,850 | 3,900 | 3,805 | 3,900 | 24,300 |
| 2020/08/12 | 3,800 | 3,880 | 3,785 | 3,850 | 20,200 |
| 2020/08/11 | 3,800 | 3,945 | 3,800 | 3,860 | 38,200 |
| 2020/08/07 | 3,805 | 3,845 | 3,630 | 3,660 | 20,200 |
| 2020/08/06 | 3,760 | 3,885 | 3,725 | 3,875 | 33,200 |
| 2020/08/05 | 3,655 | 3,780 | 3,655 | 3,765 | 27,500 |
| 2020/08/04 | 3,540 | 3,740 | 3,510 | 3,725 | 26,700 |
| 2020/08/03 | 3,400 | 3,535 | 3,400 | 3,525 | 16,300 |
| 2020/07/31 | 3,470 | 3,480 | 3,360 | 3,390 | 15,600 |
| 2020/07/30 | 3,515 | 3,525 | 3,460 | 3,490 | 13,700 |
| 2020/07/29 | 3,585 | 3,585 | 3,505 | 3,505 | 12,100 |
| 2020/07/28 | 3,585 | 3,600 | 3,540 | 3,565 | 21,000 |
| 2020/07/27 | 3,550 | 3,585 | 3,500 | 3,585 | 26,800 |
| 2020/07/22 | 3,715 | 3,715 | 3,590 | 3,590 | 12,900 |
| 2020/07/21 | 3,595 | 3,730 | 3,585 | 3,705 | 19,500 |
| 2020/07/20 | 3,625 | 3,640 | 3,590 | 3,625 | 10,500 |
| 2020/07/17 | 3,660 | 3,660 | 3,610 | 3,645 | 7,800 |
| 2020/07/16 | 3,655 | 3,660 | 3,605 | 3,660 | 17,800 |
| 2020/07/15 | 3,595 | 3,635 | 3,520 | 3,625 | 39,800 |
| 2020/07/14 | 3,635 | 3,635 | 3,565 | 3,600 | 10,200 |
| 2020/07/13 | 3,570 | 3,610 | 3,515 | 3,605 | 16,500 |
| 2020/07/10 | 3,540 | 3,580 | 3,460 | 3,475 | 21,400 |
| 2020/07/09 | 3,550 | 3,605 | 3,485 | 3,590 | 17,900 |
| 2020/07/08 | 3,620 | 3,635 | 3,545 | 3,560 | 24,200 |
| 2020/07/07 | 3,750 | 3,750 | 3,645 | 3,660 | 12,900 |
| 2020/07/06 | 3,725 | 3,745 | 3,665 | 3,745 | 22,600 |
| 2020/07/03 | 3,665 | 3,665 | 3,610 | 3,655 | 11,900 |
| 2020/07/02 | 3,705 | 3,705 | 3,615 | 3,630 | 28,000 |
| 2020/07/01 | 3,755 | 3,765 | 3,650 | 3,675 | 22,600 |
| 2020/06/30 | 3,760 | 3,800 | 3,730 | 3,755 | 30,000 |
| 2020/06/29 | 3,655 | 3,760 | 3,655 | 3,720 | 25,500 |
| 2020/06/26 | 3,645 | 3,720 | 3,645 | 3,715 | 21,500 |
| 2020/06/25 | 3,595 | 3,630 | 3,590 | 3,600 | 9,700 |
| 2020/06/24 | 3,720 | 3,720 | 3,620 | 3,625 | 14,100 |
| 2020/06/23 | 3,670 | 3,740 | 3,660 | 3,720 | 16,000 |
| 2020/06/22 | 3,670 | 3,685 | 3,650 | 3,670 | 13,500 |
| 2020/06/19 | 3,680 | 3,720 | 3,600 | 3,700 | 27,500 |
| 2020/06/18 | 3,720 | 3,720 | 3,630 | 3,680 | 18,100 |
| 2020/06/17 | 3,780 | 3,780 | 3,720 | 3,730 | 20,200 |
| 2020/06/16 | 3,730 | 3,775 | 3,695 | 3,770 | 42,500 |
| 2020/06/15 | 3,665 | 3,725 | 3,600 | 3,650 | 37,200 |
| 2020/06/12 | 3,600 | 3,610 | 3,540 | 3,595 | 25,300 |
| 2020/06/11 | 3,715 | 3,715 | 3,620 | 3,625 | 18,500 |
| 2020/06/10 | 3,655 | 3,730 | 3,640 | 3,715 | 21,100 |
| 2020/06/09 | 3,700 | 3,720 | 3,610 | 3,670 | 19,300 |
| 2020/06/08 | 3,735 | 3,735 | 3,660 | 3,680 | 17,900 |
| 2020/06/05 | 3,735 | 3,750 | 3,650 | 3,715 | 32,600 |
| 2020/06/04 | 3,725 | 3,735 | 3,655 | 3,690 | 16,000 |
| 2020/06/03 | 3,685 | 3,765 | 3,645 | 3,695 | 53,800 |
| 2020/06/02 | 3,590 | 3,675 | 3,560 | 3,665 | 36,600 |
| 2020/06/01 | 3,530 | 3,585 | 3,510 | 3,565 | 33,700 |
| 2020/05/29 | 3,425 | 3,545 | 3,425 | 3,515 | 41,000 |
| 2020/05/28 | 3,495 | 3,495 | 3,415 | 3,485 | 34,400 |
| 2020/05/27 | 3,220 | 3,425 | 3,195 | 3,425 | 45,500 |
| 2020/05/26 | 3,170 | 3,230 | 3,165 | 3,215 | 19,400 |
| 2020/05/25 | 3,145 | 3,170 | 3,135 | 3,150 | 20,200 |
| 2020/05/22 | 3,170 | 3,170 | 3,080 | 3,090 | 13,500 |
| 2020/05/21 | 3,205 | 3,205 | 3,145 | 3,145 | 11,200 |
| 2020/05/20 | 3,220 | 3,220 | 3,180 | 3,205 | 21,600 |
| 2020/05/19 | 3,235 | 3,240 | 3,135 | 3,190 | 41,800 |
| 2020/05/18 | 3,200 | 3,205 | 3,095 | 3,175 | 47,500 |
| 2020/05/15 | 3,245 | 3,245 | 3,170 | 3,225 | 45,600 |
| 2020/05/14 | 3,245 | 3,330 | 3,210 | 3,210 | 40,500 |
| 2020/05/13 | 3,225 | 3,300 | 3,220 | 3,275 | 24,100 |
| 2020/05/12 | 3,310 | 3,320 | 3,245 | 3,260 | 32,300 |
| 2020/05/11 | 3,230 | 3,315 | 3,195 | 3,310 | 42,200 |
| 2020/05/08 | 3,180 | 3,220 | 3,150 | 3,220 | 32,000 |
| 2020/05/07 | 3,095 | 3,155 | 3,095 | 3,135 | 28,900 |
| 2020/05/01 | 3,140 | 3,145 | 3,095 | 3,105 | 39,200 |
| 2020/04/30 | 3,220 | 3,235 | 3,175 | 3,180 | 39,100 |
| 2020/04/28 | 3,115 | 3,170 | 3,085 | 3,150 | 30,100 |
| 2020/04/27 | 3,110 | 3,140 | 3,035 | 3,105 | 47,100 |
| 2020/04/24 | 3,160 | 3,160 | 3,070 | 3,095 | 42,500 |
| 2020/04/23 | 2,997 | 3,115 | 2,954 | 3,115 | 54,500 |
| 2020/04/22 | 2,922 | 3,000 | 2,915 | 2,947 | 22,100 |
| 2020/04/21 | 2,965 | 3,010 | 2,953 | 2,997 | 39,800 |
| 2020/04/20 | 3,020 | 3,050 | 2,990 | 3,005 | 22,000 |
| 2020/04/17 | 3,120 | 3,180 | 3,060 | 3,090 | 27,700 |
| 2020/04/16 | 3,055 | 3,130 | 3,040 | 3,120 | 33,200 |
| 2020/04/15 | 3,125 | 3,125 | 3,010 | 3,055 | 39,400 |
| 2020/04/14 | 3,105 | 3,135 | 3,075 | 3,125 | 21,400 |
| 2020/04/13 | 3,110 | 3,115 | 3,055 | 3,075 | 17,600 |
| 2020/04/10 | 3,060 | 3,120 | 2,996 | 3,110 | 20,400 |
| 2020/04/09 | 3,040 | 3,070 | 2,985 | 3,040 | 28,300 |
| 2020/04/08 | 3,035 | 3,095 | 2,991 | 3,040 | 37,200 |
| 2020/04/07 | 2,879 | 3,040 | 2,879 | 3,040 | 40,500 |
| 2020/04/06 | 2,720 | 2,844 | 2,719 | 2,843 | 28,600 |
| 2020/04/03 | 2,689 | 2,772 | 2,677 | 2,743 | 30,800 |
| 2020/04/02 | 2,742 | 2,769 | 2,644 | 2,675 | 37,600 |
| 2020/04/01 | 2,851 | 2,893 | 2,785 | 2,796 | 36,900 |
| 2020/03/31 | 2,989 | 3,000 | 2,893 | 2,925 | 35,100 |
| 2020/03/30 | 2,904 | 3,000 | 2,857 | 2,991 | 55,400 |
| 2020/03/27 | 2,752 | 2,939 | 2,745 | 2,939 | 88,900 |
| 2020/03/26 | 2,669 | 2,715 | 2,568 | 2,702 | 45,400 |
| 2020/03/25 | 2,648 | 2,688 | 2,580 | 2,686 | 49,400 |
| 2020/03/24 | 2,552 | 2,599 | 2,502 | 2,598 | 32,100 |
| 2020/03/23 | 2,409 | 2,494 | 2,340 | 2,466 | 56,800 |
| 2020/03/19 | 2,383 | 2,439 | 2,284 | 2,373 | 32,900 |
| 2020/03/18 | 2,358 | 2,420 | 2,299 | 2,304 | 29,600 |
| 2020/03/17 | 2,149 | 2,360 | 2,100 | 2,350 | 53,700 |
| 2020/03/16 | 2,261 | 2,317 | 2,203 | 2,214 | 38,300 |
| 2020/03/13 | 2,245 | 2,346 | 2,191 | 2,289 | 54,400 |
| 2020/03/12 | 2,440 | 2,475 | 2,363 | 2,391 | 41,200 |
| 2020/03/11 | 2,519 | 2,608 | 2,499 | 2,499 | 31,600 |
| 2020/03/10 | 2,479 | 2,538 | 2,367 | 2,532 | 38,100 |
| 2020/03/09 | 2,621 | 2,652 | 2,495 | 2,529 | 24,300 |
| 2020/03/06 | 2,758 | 2,770 | 2,681 | 2,681 | 43,000 |
| 2020/03/05 | 2,890 | 2,904 | 2,800 | 2,808 | 37,800 |
| 2020/03/04 | 2,833 | 2,899 | 2,833 | 2,850 | 25,700 |
| 2020/03/03 | 2,970 | 3,015 | 2,888 | 2,888 | 41,800 |
| 2020/03/02 | 2,838 | 2,983 | 2,812 | 2,959 | 41,900 |
| 2020/02/28 | 2,940 | 2,949 | 2,848 | 2,870 | 44,200 |
| 2020/02/27 | 3,115 | 3,120 | 3,010 | 3,010 | 34,600 |
| 2020/02/26 | 3,105 | 3,135 | 3,075 | 3,125 | 27,500 |
| 2020/02/25 | 3,125 | 3,175 | 3,115 | 3,155 | 46,700 |
| 2020/02/21 | 3,275 | 3,340 | 3,275 | 3,315 | 25,100 |
| 2020/02/20 | 3,355 | 3,380 | 3,285 | 3,285 | 26,500 |
| 2020/02/19 | 3,340 | 3,380 | 3,325 | 3,335 | 29,800 |
| 2020/02/18 | 3,375 | 3,375 | 3,275 | 3,305 | 42,800 |
| 2020/02/17 | 3,390 | 3,395 | 3,340 | 3,360 | 24,500 |
| 2020/02/14 | 3,370 | 3,415 | 3,370 | 3,390 | 28,200 |
| 2020/02/13 | 3,465 | 3,470 | 3,385 | 3,400 | 55,400 |
| 2020/02/12 | 3,465 | 3,500 | 3,450 | 3,470 | 25,400 |
| 2020/02/10 | 3,450 | 3,485 | 3,450 | 3,470 | 16,600 |
| 2020/02/07 | 3,495 | 3,515 | 3,475 | 3,480 | 15,800 |
| 2020/02/06 | 3,475 | 3,520 | 3,460 | 3,510 | 32,300 |
| 2020/02/05 | 3,410 | 3,440 | 3,400 | 3,425 | 25,700 |
| 2020/02/04 | 3,300 | 3,380 | 3,300 | 3,380 | 23,900 |
| 2020/02/03 | 3,265 | 3,350 | 3,265 | 3,325 | 34,300 |
| 2020/01/31 | 3,380 | 3,430 | 3,375 | 3,400 | 20,900 |
| 2020/01/30 | 3,365 | 3,405 | 3,315 | 3,365 | 38,500 |
| 2020/01/29 | 3,355 | 3,405 | 3,345 | 3,395 | 25,600 |
| 2020/01/28 | 3,370 | 3,400 | 3,320 | 3,380 | 37,400 |
| 2020/01/27 | 3,415 | 3,420 | 3,380 | 3,385 | 22,700 |
| 2020/01/24 | 3,540 | 3,550 | 3,455 | 3,475 | 38,000 |
| 2020/01/23 | 3,510 | 3,530 | 3,490 | 3,510 | 15,400 |
| 2020/01/22 | 3,485 | 3,555 | 3,480 | 3,545 | 16,400 |
| 2020/01/21 | 3,550 | 3,555 | 3,485 | 3,500 | 18,400 |
| 2020/01/20 | 3,495 | 3,560 | 3,490 | 3,550 | 13,200 |
| 2020/01/17 | 3,475 | 3,505 | 3,470 | 3,470 | 13,600 |
| 2020/01/16 | 3,490 | 3,505 | 3,465 | 3,480 | 20,100 |
| 2020/01/15 | 3,475 | 3,520 | 3,470 | 3,490 | 24,100 |
| 2020/01/14 | 3,515 | 3,530 | 3,470 | 3,500 | 29,100 |
| 2020/01/10 | 3,560 | 3,565 | 3,500 | 3,515 | 22,800 |
| 2020/01/09 | 3,555 | 3,575 | 3,540 | 3,560 | 15,600 |
| 2020/01/08 | 3,550 | 3,560 | 3,480 | 3,535 | 32,400 |
| 2020/01/07 | 3,500 | 3,610 | 3,500 | 3,595 | 28,300 |
| 2020/01/06 | 3,410 | 3,495 | 3,405 | 3,495 | 34,400 |