[3770 東証1部] ザッパラス 日足 時系列データ

[3770 東証1部] ザッパラス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26519.00525.00518.00523.00120006256600
2017-06-23525.00529.00520.00520.00159008338600
2017-06-22530.00530.00521.00524.00119006242900
2017-06-21528.00550.00516.00531.005140027529000
2017-06-20520.00523.00512.00523.002190011384400
2017-06-19514.00517.00508.00516.00185009482200
2017-06-16515.00518.00511.00514.00152007811300
2017-06-15525.00528.00513.00517.002440012655600
2017-06-14530.00534.00527.00527.003360017800400
2017-06-13540.00540.00513.00526.008150043010200
2017-06-12530.00549.00521.00549.005920031752900
2017-06-09516.00518.00510.00516.002730014071800
2017-06-08518.00518.00506.00510.002110010773200
2017-06-07518.00530.00500.00515.003780019331500
2017-06-06524.00534.00515.00518.005930031155400
2017-06-05523.00524.00518.00518.00167008700400
2017-06-02519.00521.00513.00520.003070015886700
2017-06-01510.00516.00509.00514.00174008919400
2017-05-31505.00512.00505.00509.00110005610000
2017-05-30504.00519.00504.00504.00101005144700
2017-05-29501.00511.00501.00504.00139007033400
2017-05-26507.00510.00504.00507.00112005678400
2017-05-25511.00512.00507.00507.0078003975100
2017-05-24515.00515.00506.00513.00187009559800
2017-05-23497.00511.00497.00505.006080030761300
2017-05-22498.00500.00496.00498.0081004035600
2017-05-19502.00507.00496.00500.004760023879600
2017-05-18490.00497.00486.00497.0082004037200
2017-05-17500.00505.00491.00497.00132006588500
2017-05-16501.00502.00495.00499.0076003787700
2017-05-15501.00501.00495.00499.0067003334000
2017-05-12504.00504.00495.00498.0077003851400
2017-05-11500.00505.00494.00503.003360016767700
2017-05-10497.00500.00490.00497.002610012909400
2017-05-09501.00505.00490.00491.002090010350900
2017-05-08481.00509.00478.00508.003650017868900
2017-05-02476.00478.00475.00476.00101004811100
2017-05-01474.00474.00465.00472.00119005596000
2017-04-28471.00473.00470.00471.0072003395700
2017-04-27480.00480.00469.00470.00173008148100
2017-04-26476.00477.00466.00473.002990014108200
2017-04-25484.00485.00480.00481.00146007045500
2017-04-24480.00491.00480.00484.00131006362900
2017-04-21486.00486.00481.00482.0076003670900
2017-04-20475.00480.00475.00476.00168008017500
2017-04-19487.00488.00476.00477.002300011025100
2017-04-18483.00485.00478.00479.00100004798000
2017-04-17478.00483.00475.00482.0063003020200
2017-04-14474.00480.00474.00476.00110005239000
2017-04-13474.00481.00474.00475.00194009238000
2017-04-12480.00491.00478.00480.004280020573400
2017-04-11481.00490.00481.00488.00101004921700
2017-04-10481.00493.00481.00486.00190009268300
2017-04-07484.00492.00484.00487.00133006500400
2017-04-06493.00498.00483.00483.003640017841900
2017-04-05491.00500.00491.00496.00128006349700
2017-04-04494.00501.00492.00495.00161007958000
2017-04-03502.00506.00500.00500.00115005771500
2017-03-31512.00515.00501.00501.002370011995500
2017-03-30518.00520.00510.00512.0095004897100
2017-03-29516.00519.00510.00519.0082004230200
2017-03-28497.00510.00497.00510.00188009508400
2017-03-27490.00499.00488.00497.003600017774400
2017-03-24507.00512.00500.00500.002450012362500
2017-03-23508.00512.00500.00507.002410012195900
2017-03-22511.00517.00505.00510.002670013612300
2017-03-21525.00526.00518.00521.002260011805400
2017-03-17524.00531.00505.00531.007600039220200
2017-03-16517.00531.00515.00531.004160021702200
2017-03-15525.00543.00520.00520.009610050960900
2017-03-14529.00534.00515.00520.0011060057809100
2017-03-13581.00591.00538.00544.00914500517789400
2017-03-10535.00535.00535.00535.009690051841500
2017-03-09455.00456.00453.00455.0096004360500
2017-03-08454.00455.00453.00455.0077003497600
2017-03-07453.00457.00450.00455.00110004985100
2017-03-06451.00455.00451.00454.0030001359600
2017-03-03451.00459.00450.00451.0069003117700
2017-03-02457.00457.00452.00454.0099004494700
2017-03-01455.00458.00450.00457.0072003270500
2017-02-28452.00458.00451.00452.0074003356000
2017-02-27446.00460.00446.00457.00139006309800
2017-02-24457.00457.00449.00449.00102004603400
2017-02-23456.00457.00451.00452.0088003986200
2017-02-22455.00458.00453.00454.00121005511200
2017-02-21453.00459.00453.00458.00131005968800
2017-02-20457.00458.00453.00457.00176008042800
2017-02-17452.00456.00448.00455.0083003763200
2017-02-16455.00455.00450.00452.0058002624000
2017-02-15459.00459.00455.00457.00123005626000
2017-02-14457.00457.00450.00453.00111005034600
2017-02-13455.00455.00447.00453.00143006468100
2017-02-10449.00452.00446.00450.00102004578900
2017-02-09448.00449.00444.00447.00145006478100
2017-02-08441.00449.00441.00448.0086003834100
2017-02-07442.00445.00442.00445.0051002257900
2017-02-06440.00449.00439.00442.00163007221700
2017-02-03436.00440.00435.00438.0096004198200
2017-02-02439.00443.00437.00441.00106004661500
2017-02-01451.00451.00435.00441.00131005793300
2017-01-31448.00458.00441.00445.002380010696600
2017-01-30454.00454.00446.00454.007600034333300
2017-01-27454.00454.00446.00450.00148006665400
2017-01-26453.00453.00438.00446.002770012347500
2017-01-25456.00457.00441.00453.002740012371500
2017-01-24439.00455.00436.00450.005500024403300
2017-01-23435.00444.00434.00435.00142006217700
2017-01-20434.00441.00434.00440.00213009361400
2017-01-19435.00442.00434.00440.00143006272600
2017-01-18437.00442.00432.00437.0065002837300
2017-01-17443.00444.00428.00440.00218009539800
2017-01-16443.00445.00438.00444.00208009204000
2017-01-13443.00444.00422.00441.003930017168200
2017-01-12433.00447.00432.00446.004990021921900
2017-01-11430.00433.00429.00433.0060002588100
2017-01-10425.00430.00425.00429.00171007313000
2017-01-06430.00430.00425.00428.00143006109600
2017-01-05427.00430.00423.00430.003350014300400
2017-01-04418.00427.00417.00427.003810016113000
2016-12-30416.00421.00410.00418.002590010750800
2016-12-29417.00423.00415.00421.004260017884300
2016-12-28410.00418.00410.00418.00134005547800
2016-12-27418.00419.00411.00413.009740040443800
2016-12-26421.00424.00418.00419.003920016504400
2016-12-22423.00427.00420.00426.006420027181100
2016-12-21423.00427.00423.00426.002470010470500
2016-12-20423.00426.00423.00426.00180007646600
2016-12-19426.00428.00424.00426.00174007398300
2016-12-16431.00431.00424.00428.00223009540600
2016-12-15429.00435.00429.00432.00116005013300
2016-12-14434.00434.00429.00432.00112004824500
2016-12-13431.00439.00427.00434.002860012398900
2016-12-12430.00435.00426.00429.002560010992800
2016-12-09429.00434.00429.00433.00195008403300
2016-12-08430.00435.00430.00434.00230009935100
2016-12-07428.00433.00426.00427.003960016913100
2016-12-06434.00435.00426.00426.002900012395300
2016-12-05433.00434.00421.00427.002880012336200
2016-12-02435.00440.00431.00435.00191008329800
2016-12-01439.00450.00431.00437.006380028158300
2016-11-30428.00438.00428.00437.0023320099942000
2016-11-29428.00428.00418.00428.00218009263400
2016-11-28422.00435.00422.00428.003580015354800
2016-11-25421.00425.00412.00422.002450010284900
2016-11-24414.00429.00410.00427.003770015829700
2016-11-22408.00419.00408.00415.00174007187700
2016-11-21420.00420.00400.00413.003320013580400
2016-11-18419.00426.00417.00420.003810016110800
2016-11-17412.00420.00410.00420.00180007501000
2016-11-16414.00420.00414.00418.003030012596300
2016-11-15409.00418.00396.00415.007300030117900
2016-11-14390.00415.00390.00405.004000016133900
2016-11-11400.00400.00386.00397.00171006780400
2016-11-10402.00402.00391.00399.003840015358000
2016-11-09401.00401.00379.00386.002620010150800
2016-11-08395.00404.00391.00399.00248009869100
2016-11-07383.00392.00380.00390.00136005282600
2016-11-04386.00398.00375.00378.002740010514200
2016-11-02387.00404.00387.00390.00251009879100
2016-11-01373.00411.00373.00394.006760026522600
2016-10-31370.00376.00369.00373.00238008853800
2016-10-28370.00373.00370.00372.00232008615800
2016-10-27367.00370.00364.00367.00236008654800
2016-10-26374.00375.00368.00371.00240008907800
2016-10-25377.00380.00374.00376.00187007045700
2016-10-24370.00385.00368.00378.00246009208900
2016-10-21365.00376.00365.00372.002760010250100
2016-10-20362.00367.00359.00365.00169006121900
2016-10-19360.00364.00360.00364.00139005038100
2016-10-18360.00362.00359.00360.00153005523000
2016-10-17362.00362.00360.00360.00171006178000
2016-10-14359.00362.00358.00360.0077002771000
2016-10-13362.00364.00358.00360.00121004366900
2016-10-12361.00362.00357.00357.00123004416600
2016-10-11358.00364.00358.00361.00220007931400
2016-10-07367.00368.00356.00358.004590016582500
2016-10-06371.00371.00367.00368.0091003360700
2016-10-05366.00373.00364.00370.00172006360000
2016-10-04363.00366.00363.00365.0061002226700
2016-10-03367.00367.00358.00364.0090003271700
2016-09-30362.00366.00362.00366.0076002768000
2016-09-29364.00370.00361.00366.00184006737800
2016-09-28362.00364.00360.00362.0048001737100
2016-09-27359.00364.00357.00364.00150005418600
2016-09-26360.00360.00355.00359.0089003183600
2016-09-23359.00361.00357.00360.00146005246300
2016-09-21354.00362.00353.00361.0098003500500
2016-09-20354.00361.00353.00353.00192006844100
2016-09-16355.00358.00354.00356.0069002452800
2016-09-15356.00358.00353.00356.00145005153300
2016-09-14357.00358.00356.00356.0044001568800
2016-09-13362.00363.00353.00357.00219007828600
2016-09-12362.00364.00360.00361.0051001844100
2016-09-09365.00365.00360.00362.00193007003900
2016-09-08365.00370.00362.00365.00113004132900
2016-09-07360.00367.00360.00365.00101003665900
2016-09-06359.00369.00359.00364.00141005120100
2016-09-05357.00360.00357.00358.0051001828800
2016-09-02355.00359.00355.00357.00100003564200
2016-09-01362.00362.00357.00359.002100754800
2016-08-31359.00360.00356.00359.0094003375900
2016-08-30359.00359.00356.00357.002700965200
2016-08-29358.00359.00354.00359.0041001468400
2016-08-26356.00357.00354.00356.00105003732300
2016-08-25356.00360.00356.00358.0081002901700
2016-08-24355.00359.00355.00357.0045001607300
2016-08-23355.00359.00355.00357.0083002958200
2016-08-22358.00360.00355.00357.0099003534500
2016-08-19364.00364.00359.00359.0087003141700
2016-08-18359.00363.00359.00360.0068002453500
2016-08-17359.00362.00358.00360.00106003813400
2016-08-16365.00365.00359.00360.00180006488700
2016-08-15363.00364.00361.00361.00106003831900
2016-08-12362.00364.00361.00363.00137004961200
2016-08-10361.00363.00361.00363.0059002132500
2016-08-09362.00365.00362.00364.0036001307600
2016-08-08362.00367.00361.00363.0088003196300
2016-08-05362.00366.00361.00361.005730020748900
2016-08-04367.00367.00361.00363.0036001305000
2016-08-03364.00367.00361.00362.0083003010100
2016-08-02364.00368.00363.00364.001500546900
2016-08-01368.00369.00363.00366.0048001753000
2016-07-29367.00369.00363.00368.0031001134900
2016-07-28367.00369.00362.00367.00108003941000
2016-07-27369.00372.00363.00369.00142005227100
2016-07-26365.00369.00365.00366.0098003593400
2016-07-25373.00373.00367.00369.0062002294500
2016-07-22365.00372.00365.00369.0049001804300
2016-07-21373.00373.00367.00369.0086003171700
2016-07-20366.00373.00365.00371.0082003017600
2016-07-19373.00373.00363.00369.00126004664000
2016-07-15378.00379.00370.00373.00169006310600
2016-07-14385.00387.00380.00382.0065002493100
2016-07-13385.00386.00375.00376.0099003755700
2016-07-12372.00387.00371.00377.00209007923300
2016-07-11369.00372.00365.00371.003750013892800
2016-07-08363.00366.00359.00359.0088003181300
2016-07-07363.00365.00360.00363.0059002141100
2016-07-06369.00369.00360.00365.00206007503300
2016-07-05366.00374.00365.00369.00253009299100
2016-07-04365.00380.00365.00367.00202007456300
2016-07-01370.00370.00362.00366.0095003480600
2016-06-30374.00383.00362.00366.003230011994300
2016-06-29361.00368.00359.00366.00184006692000
2016-06-28359.00368.00357.00365.00166006057400
2016-06-27360.00365.00359.00359.00193006957100
2016-06-24390.00390.00354.00357.004500016470400
2016-06-23385.00390.00371.00383.00224008547900
2016-06-22375.00383.00375.00381.00155005875700
2016-06-21373.00378.00373.00376.0065002438800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog