日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伊豆シャボテンリゾート(6819)の株価時系列情報

伊豆シャボテンリゾート(6819)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
2002/12/30 46 47 43 46 898,000
2002/12/27 50 51 47 47 1,636,000
2002/12/26 46 51 45 50 2,400,000
2002/12/25 49 50 46 47 3,816,000
2002/12/24 53 54 49 51 5,712,000
2002/12/20 65 65 55 59 3,790,000
2002/12/19 69 69 66 66 1,749,000
2002/12/18 71 72 68 70 1,360,000
2002/12/17 69 72 68 72 1,166,000
2002/12/16 71 71 67 68 1,171,000
2002/12/13 72 72 70 71 1,204,000
2002/12/12 74 78 70 70 3,451,000
2002/12/11 72 73 70 73 985,000
2002/12/10 71 72 70 71 766,000
2002/12/09 71 74 70 73 1,714,000
2002/12/06 75 76 69 71 3,701,000
2002/12/05 83 91 71 72 8,934,000
2002/12/04 75 80 74 80 1,529,000
2002/12/03 79 79 76 76 2,025,000
2002/12/02 75 81 75 81 2,285,000
2002/11/29 72 74 70 73 1,580,000
2002/11/28 78 78 71 73 1,318,000
2002/11/27 73 78 71 77 2,216,000
2002/11/26 71 71 68 69 516,000
2002/11/25 69 72 69 70 958,000
2002/11/22 69 69 67 68 708,000
2002/11/21 69 70 67 68 648,000
2002/11/20 67 70 66 67 1,741,000
2002/11/19 68 73 64 66 5,017,000
2002/11/18 91 92 81 83 3,103,000
2002/11/15 89 92 84 92 5,772,000
2002/11/14 71 86 70 84 4,216,000
2002/11/13 67 70 67 69 448,000
2002/11/12 70 70 66 69 317,000
2002/11/11 70 71 68 70 445,000
2002/11/08 74 75 70 72 531,000
2002/11/07 74 77 73 75 395,000
2002/11/06 76 77 73 74 508,000
2002/11/05 77 78 74 76 515,000
2002/11/01 80 83 78 78 942,000
2002/10/31 75 81 72 81 952,000
2002/10/30 79 82 74 76 948,000
2002/10/29 83 86 79 81 2,303,000
2002/10/28 84 92 81 92 3,007,000
2002/10/25 72 79 71 79 889,000
2002/10/24 68 78 67 70 1,102,000
2002/10/23 67 67 65 66 176,000
2002/10/22 72 72 67 68 231,000
2002/10/21 71 71 68 70 331,000
2002/10/18 68 71 68 70 323,000
2002/10/17 66 68 65 67 339,000
2002/10/16 67 70 65 66 405,000
2002/10/15 66 67 64 64 325,000
2002/10/11 63 65 62 63 283,000
2002/10/10 63 63 60 61 222,000
2002/10/09 65 67 63 64 234,000
2002/10/08 62 64 61 63 504,000
2002/10/07 68 68 62 64 356,000
2002/10/04 70 71 68 69 271,000
2002/10/03 74 74 70 72 320,000
2002/10/02 77 78 74 74 193,000
2002/10/01 77 77 75 75 164,000
2002/09/30 76 78 75 78 118,000
2002/09/27 79 79 76 78 169,000
2002/09/26 77 78 75 78 153,000
2002/09/25 77 78 75 78 129,000
2002/09/24 78 79 75 77 272,000
2002/09/20 78 79 77 79 100,000
2002/09/19 79 84 78 81 207,000
2002/09/18 80 81 77 79 293,000
2002/09/17 81 82 79 81 322,000
2002/09/13 82 83 79 83 290,000
2002/09/12 85 85 82 83 115,000
2002/09/11 79 86 79 86 335,000
2002/09/10 81 81 79 80 156,000
2002/09/09 82 82 80 80 59,000
2002/09/06 81 82 80 81 96,000
2002/09/05 81 88 80 84 463,000
2002/09/04 78 81 75 78 400,000
2002/09/03 82 82 79 80 122,000
2002/09/02 86 86 82 83 130,000
2002/08/30 86 88 85 86 97,000
2002/08/29 88 90 86 86 198,000
2002/08/28 90 90 86 88 166,000
2002/08/27 92 92 88 90 203,000
2002/08/26 94 95 91 92 267,000
2002/08/23 91 96 91 91 362,000
2002/08/22 90 91 88 90 255,000
2002/08/21 95 95 89 90 412,000
2002/08/20 93 95 91 95 605,000
2002/08/19 97 106 89 92 2,341,000
2002/08/16 79 86 77 86 728,000
2002/08/15 80 80 77 77 75,000
2002/08/14 79 79 76 79 128,000
2002/08/13 79 79 76 76 41,000
2002/08/12 80 80 76 79 79,000
2002/08/09 80 81 79 79 119,000
2002/08/08 77 81 76 80 232,000
2002/08/07 75 77 75 76 101,000
2002/08/06 77 77 74 75 186,000
2002/08/05 80 82 78 78 51,000
2002/08/02 80 80 78 80 70,000
2002/08/01 80 81 79 80 116,000
2002/07/31 83 84 80 80 193,000
2002/07/30 82 84 82 82 52,000
2002/07/29 82 83 80 81 116,000
2002/07/26 85 85 81 83 140,000
2002/07/25 88 88 85 85 119,000
2002/07/24 86 89 83 86 85,000
2002/07/23 84 85 82 85 212,000
2002/07/22 86 86 84 85 131,000
2002/07/19 87 88 87 88 79,000
2002/07/18 86 90 86 87 114,000
2002/07/17 86 88 86 86 135,000
2002/07/16 90 90 87 87 150,000
2002/07/15 91 91 90 91 102,000
2002/07/12 92 92 90 90 101,000
2002/07/11 93 93 91 92 122,000
2002/07/10 93 94 93 93 131,000
2002/07/09 94 95 93 93 69,000
2002/07/08 95 97 93 93 142,000
2002/07/05 93 95 92 93 178,000
2002/07/04 95 95 92 92 70,000
2002/07/03 93 96 92 95 65,000
2002/07/02 95 95 91 93 89,000
2002/07/01 96 98 94 95 90,000
2002/06/28 92 99 90 94 105,000
2002/06/27 90 92 89 90 247,000
2002/06/26 92 92 90 90 143,000
2002/06/25 93 95 90 92 184,000
2002/06/24 93 93 89 92 203,000
2002/06/21 97 97 93 94 117,000
2002/06/20 95 98 94 96 99,000
2002/06/19 100 102 96 99 165,000
2002/06/18 99 102 98 100 155,000
2002/06/17 102 102 98 98 290,000
2002/06/14 106 106 103 103 261,000
2002/06/13 108 109 104 104 224,000
2002/06/12 111 111 105 107 357,000
2002/06/11 103 112 103 111 808,000
2002/06/10 107 107 102 103 227,000
2002/06/07 101 106 100 106 293,000
2002/06/06 103 106 101 103 334,000
2002/06/05 110 110 104 104 523,000
2002/06/04 116 116 109 110 948,000
2002/06/03 117 121 114 116 1,798,000
2002/05/31 107 109 103 107 421,000
2002/05/30 111 111 100 107 1,172,000
2002/05/29 104 110 100 110 1,461,000
2002/05/28 97 102 96 100 296,000
2002/05/27 99 99 96 96 214,000
2002/05/24 93 103 93 98 857,000
2002/05/23 92 94 91 92 306,000
2002/05/22 90 93 90 92 175,000
2002/05/21 93 93 90 90 92,000
2002/05/20 95 97 91 94 394,000
2002/05/17 94 97 92 96 469,000
2002/05/16 88 95 86 92 446,000
2002/05/15 87 88 85 88 75,000
2002/05/14 88 88 86 86 149,000
2002/05/13 90 90 88 89 179,000
2002/05/10 94 95 90 90 162,000
2002/05/09 90 97 86 94 534,000
2002/05/08 86 89 84 88 264,000
2002/05/07 89 89 85 86 161,000
2002/05/02 89 90 87 89 210,000
2002/05/01 89 89 88 88 127,000
2002/04/30 89 90 88 88 87,000
2002/04/26 89 90 88 88 165,000
2002/04/25 90 91 88 88 100,000
2002/04/24 89 93 88 89 158,000
2002/04/23 92 92 88 88 95,000
2002/04/22 88 92 88 90 134,000
2002/04/19 90 90 88 88 84,000
2002/04/18 91 91 89 90 147,000
2002/04/17 92 92 89 91 135,000
2002/04/16 91 92 90 91 141,000
2002/04/15 94 94 91 92 71,000
2002/04/12 94 95 93 95 68,000
2002/04/11 98 98 94 96 115,000
2002/04/10 97 98 93 98 127,000
2002/04/09 101 102 98 98 161,000
2002/04/08 98 100 98 100 124,000
2002/04/05 95 98 95 97 140,000
2002/04/04 93 95 92 94 97,000
2002/04/03 90 95 90 93 130,000
2002/04/02 91 92 87 90 237,000
2002/04/01 99 99 91 91 236,000
2002/03/29 100 100 96 100 161,000
2002/03/28 101 102 98 100 113,000
2002/03/27 99 103 99 100 220,000
2002/03/26 99 100 97 99 104,000
2002/03/25 102 103 99 100 178,000
2002/03/22 105 105 102 105 219,000
2002/03/20 103 105 100 104 341,000
2002/03/19 106 106 100 103 349,000
2002/03/18 105 108 103 106 428,000
2002/03/15 97 106 97 101 405,000
2002/03/14 100 100 93 95 509,000
2002/03/13 113 114 101 102 765,000
2002/03/12 110 118 110 113 1,270,000
2002/03/11 100 107 100 107 797,000
2002/03/08 99 101 93 98 705,000
2002/03/07 95 110 90 101 2,503,000
2002/03/06 80 92 80 92 715,000
2002/03/05 83 85 80 80 278,000
2002/03/04 80 83 80 83 202,000
2002/03/01 83 83 78 80 198,000
2002/02/28 85 87 80 84 740,000
2002/02/27 79 86 78 85 1,524,000
2002/02/26 73 78 72 77 642,000
2002/02/25 72 74 71 71 198,000
2002/02/22 72 72 70 70 205,000
2002/02/21 70 72 70 72 112,000
2002/02/20 70 71 69 70 203,000
2002/02/19 73 73 70 71 80,000
2002/02/18 73 73 70 70 108,000
2002/02/15 74 74 72 73 164,000
2002/02/14 72 74 72 74 208,000
2002/02/13 73 74 71 71 184,000
2002/02/12 71 73 71 71 121,000
2002/02/08 71 72 68 70 292,000
2002/02/07 70 72 69 71 177,000
2002/02/06 68 70 68 69 147,000
2002/02/05 69 69 67 68 144,000
2002/02/04 72 73 68 69 390,000
2002/02/01 73 74 72 72 95,000
2002/01/31 72 75 72 75 117,000
2002/01/30 74 75 71 72 290,000
2002/01/29 77 77 74 75 230,000
2002/01/28 78 80 76 76 238,000
2002/01/25 75 75 74 75 129,000
2002/01/24 77 77 74 74 231,000
2002/01/23 73 81 73 77 481,000
2002/01/22 75 77 73 73 165,000
2002/01/21 78 78 73 74 192,000
2002/01/18 73 83 73 78 606,000
2002/01/17 73 74 72 73 117,000
2002/01/16 72 73 71 73 185,000
2002/01/15 73 74 71 72 359,000
2002/01/11 78 79 73 74 316,000
2002/01/10 88 88 76 78 708,000
2002/01/09 75 93 74 85 1,859,000
2002/01/08 73 75 72 74 209,000
2002/01/07 75 75 71 73 230,000
2002/01/04 73 76 70 75 168,000

このページの先頭へ