[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 
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
2016-06-20381.00381.00371.00372.0056002101500
2016-06-17376.00376.00370.00373.0072002685700
2016-06-16378.00394.00372.00374.002810010630800
2016-06-15380.00388.00376.00381.00186007101400
2016-06-14391.00399.00380.00380.005480021194700
2016-06-13417.00417.00397.00397.00221008885200
2016-06-10410.00416.00408.00409.002650010878600
2016-06-09410.00415.00406.00410.00165006765900
2016-06-08421.00421.00413.00418.0091003801200
2016-06-07420.00421.00413.00420.0010690044519800
2016-06-06412.00421.00406.00417.00119004957600
2016-06-03403.00416.00403.00413.00135005522800
2016-06-02416.00418.00406.00408.003630014943200
2016-06-01433.00444.00412.00415.0012550053661200
2016-05-31426.00426.00405.00409.005650023241000
2016-05-30419.00423.00402.00422.005540022908400
2016-05-27396.00417.00396.00415.005390022243200
2016-05-26387.00403.00385.00396.00238009446600
2016-05-25382.00387.00380.00385.00143005478800
2016-05-24380.00383.00380.00382.0087003312100
2016-05-23384.00384.00377.00379.00192007296900
2016-05-20379.00384.00378.00383.00262009964700
2016-05-19383.00385.00381.00381.0084003213000
2016-05-18387.00388.00383.00385.00133005130000
2016-05-17386.00389.00384.00389.00116004481300
2016-05-16394.00396.00386.00386.00206008040000
2016-05-13396.00398.00391.00391.00150005909400
2016-05-12400.00401.00393.00398.00100003969000
2016-05-11407.00407.00401.00402.00121004897600
2016-05-10394.00406.00394.00405.00151006045100
2016-05-09400.00405.00394.00396.00150005982300
2016-05-06393.00400.00390.00398.00171006763700
2016-05-02390.00396.00386.00393.00218008507600
2016-04-28390.00400.00390.00398.003140012426700
2016-04-27400.00402.00397.00398.00201008031900
2016-04-26403.00407.00394.00399.004520018089400
2016-04-25406.00407.00401.00401.00186007496500
2016-04-22397.00410.00397.00405.006770027333500
2016-04-21390.00408.00387.00405.007820031390200
2016-04-20376.00391.00374.00386.003150012100700
2016-04-19376.00379.00373.00379.00195007334700
2016-04-18373.00377.00369.00373.002850010647500
2016-04-15376.00385.00375.00380.00222008439000
2016-04-14376.00377.00372.00375.00175006554200
2016-04-13370.00374.00370.00374.00148005517900
2016-04-12370.00373.00367.00368.003890014303600
2016-04-11368.00369.00359.00369.00159005788500
2016-04-08366.00369.00360.00364.00246008965100
2016-04-07370.00371.00360.00367.002790010213500
2016-04-06370.00372.00367.00368.00142005239900
2016-04-05382.00382.00372.00372.002880010840600
2016-04-04387.00389.00380.00385.00219008409200
2016-04-01395.00395.00385.00386.005400021023500
2016-03-31397.00405.00397.00397.002630010535700
2016-03-30396.00401.00396.00396.00144005722000
2016-03-29394.00400.00391.00396.00235009278800
2016-03-28394.00395.00391.00394.00153006011800
2016-03-25395.00398.00393.00394.00203008019600
2016-03-24398.00404.00396.00398.00134005359300
2016-03-23401.00402.00395.00399.00153006094600
2016-03-22397.00400.00393.00398.00154006110800
2016-03-18395.00396.00391.00392.00166006521000
2016-03-17400.00400.00393.00395.00200007941900
2016-03-16401.00406.00401.00401.00131005277400
2016-03-15398.00405.00397.00405.003230012945300
2016-03-14395.00398.00392.00394.004020015846500
2016-03-11402.00402.00391.00394.003690014674000
2016-03-10384.00397.00384.00394.008900034670500
2016-03-09416.00416.00397.00412.004400017882000
2016-03-08431.00432.00412.00417.007300030752900
2016-03-07400.00450.00400.00432.00282800120388200
2016-03-04382.00388.00381.00387.002960011357200
2016-03-03387.00390.00387.00390.00136005281500
2016-03-02392.00394.00386.00387.00175006797700
2016-03-01386.00390.00384.00384.00132005092300
2016-02-29388.00389.00383.00386.002650010233000
2016-02-26390.00390.00385.00389.0086003335300
2016-02-25383.00389.00383.00387.00136005243800
2016-02-24386.00389.00383.00383.0083003202600
2016-02-23396.00396.00386.00386.00100003903400
2016-02-22390.00395.00390.00392.00155006078200
2016-02-19385.00390.00380.00389.00141005405700
2016-02-18380.00390.00379.00389.00152005849200
2016-02-17380.00383.00375.00377.00177006703100
2016-02-16382.00386.00381.00381.00161006159300
2016-02-15394.00394.00381.00382.00242009319500
2016-02-12382.00390.00351.00390.005410020339500
2016-02-10410.00410.00390.00398.003520013957900
2016-02-09410.00417.00400.00401.00247009986800
2016-02-08402.00427.00402.00425.003620015180400
2016-02-05407.00410.00403.00405.00181007342200
2016-02-04412.00414.00407.00409.0069002827600
2016-02-03423.00423.00410.00413.00138005730200
2016-02-02433.00433.00421.00426.00113004819200
2016-02-01430.00438.00424.00431.00214009201200
2016-01-29418.00427.00418.00426.0074003127000
2016-01-28420.00425.00413.00418.0083003486200
2016-01-27420.00427.00420.00426.00128005433200
2016-01-26407.00420.00407.00416.0095003944000
2016-01-25415.00420.00408.00415.002790011546200
2016-01-22405.00418.00396.00415.003440013942700
2016-01-21407.00424.00395.00398.003740015111900
2016-01-20425.00437.00414.00415.003300014007200
2016-01-19417.00429.00415.00417.0090003763900
2016-01-18414.00416.00408.00414.00168006932800
2016-01-15426.00428.00418.00419.0083003511200
2016-01-14429.00429.00416.00425.002440010336000
2016-01-13431.00440.00431.00437.0092004010200
2016-01-12438.00444.00428.00428.002840012332100
2016-01-08448.00463.00440.00443.003610016070700
2016-01-07460.00468.00453.00455.002850013048400
2016-01-06458.00463.00454.00459.0091004166600
2016-01-05453.00466.00450.00460.002360010777800
2016-01-04457.00469.00455.00460.00161007439400
2015-12-30463.00470.00460.00464.002560011892600
2015-12-29454.00468.00438.00467.003690016939400
2015-12-28436.00451.00436.00450.00215009565800
2015-12-25449.00449.00423.00434.0012740056054700
2015-12-24450.00460.00440.00448.0013750061698300
2015-12-22459.00460.00449.00452.005520025089800
2015-12-21466.00466.00453.00462.005260024218500
2015-12-18471.00473.00468.00468.005610026389600
2015-12-17474.00476.00468.00470.003080014487200
2015-12-16475.00478.00467.00474.003670017407800
2015-12-15484.00488.00473.00473.003320015771000
2015-12-14480.00492.00458.00477.0013130061995100
2015-12-11483.00500.00483.00498.005080024958900
2015-12-10484.00487.00482.00483.00181008767200
2015-12-09485.00498.00485.00488.00183008962200
2015-12-08494.00497.00486.00487.002620012829800
2015-12-07498.00504.00493.00495.002440012140600
2015-12-04500.00503.00491.00499.00189009424100
2015-12-03510.00510.00503.00507.0095004807800
2015-12-02503.00513.00492.00509.002320011685700
2015-12-01518.00524.00506.00510.00173008921900
2015-11-30505.00515.00500.00513.002930014977100
2015-11-27493.00505.00493.00505.002660013331400
2015-11-26503.00507.00492.00494.002920014596300

   ※ 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