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 |
|---|---|---|---|---|---|
| 2010/12/30 | 6 | 7 | 5 | 6 | 688,900 |
| 2010/12/29 | 6 | 6 | 5 | 5 | 445,700 |
| 2010/12/28 | 6 | 7 | 6 | 6 | 372,700 |
| 2010/12/27 | 6 | 7 | 6 | 6 | 749,500 |
| 2010/12/24 | 6 | 6 | 6 | 6 | 571,700 |
| 2010/12/22 | 6 | 7 | 6 | 6 | 184,100 |
| 2010/12/21 | 6 | 7 | 6 | 6 | 205,700 |
| 2010/12/20 | 6 | 7 | 6 | 6 | 53,000 |
| 2010/12/17 | 7 | 7 | 6 | 6 | 33,500 |
| 2010/12/16 | 6 | 7 | 6 | 6 | 146,000 |
| 2010/12/15 | 6 | 7 | 6 | 6 | 137,500 |
| 2010/12/14 | 7 | 7 | 6 | 7 | 50,400 |
| 2010/12/13 | 7 | 7 | 6 | 7 | 142,600 |
| 2010/12/10 | 7 | 8 | 6 | 7 | 714,100 |
| 2010/12/09 | 7 | 7 | 7 | 7 | 130,900 |
| 2010/12/08 | 7 | 7 | 7 | 7 | 1,126,500 |
| 2010/12/07 | 7 | 7 | 7 | 7 | 292,200 |
| 2010/12/06 | 7 | 8 | 7 | 7 | 139,300 |
| 2010/12/03 | 7 | 8 | 7 | 7 | 86,300 |
| 2010/12/02 | 8 | 8 | 7 | 7 | 72,200 |
| 2010/12/01 | 7 | 8 | 7 | 7 | 92,400 |
| 2010/11/30 | 7 | 8 | 7 | 7 | 118,000 |
| 2010/11/29 | 7 | 7 | 7 | 7 | 63,100 |
| 2010/11/26 | 7 | 7 | 7 | 7 | 64,100 |
| 2010/11/25 | 7 | 7 | 7 | 7 | 81,600 |
| 2010/11/24 | 7 | 7 | 7 | 7 | 604,300 |
| 2010/11/22 | 7 | 8 | 7 | 8 | 31,300 |
| 2010/11/19 | 6 | 7 | 6 | 7 | 1,133,500 |
| 2010/11/18 | 7 | 7 | 6 | 6 | 36,500 |
| 2010/11/17 | 7 | 7 | 6 | 6 | 38,000 |
| 2010/11/16 | 6 | 7 | 6 | 7 | 65,100 |
| 2010/11/15 | 6 | 7 | 6 | 7 | 90,000 |
| 2010/11/12 | 7 | 7 | 6 | 7 | 1,807,900 |
| 2010/11/11 | 7 | 8 | 7 | 8 | 24,400 |
| 2010/11/10 | 7 | 7 | 7 | 7 | 49,300 |
| 2010/11/09 | 7 | 8 | 7 | 7 | 113,800 |
| 2010/11/08 | 7 | 8 | 7 | 8 | 188,000 |
| 2010/11/05 | 7 | 8 | 7 | 7 | 753,000 |
| 2010/11/04 | 7 | 7 | 6 | 6 | 1,152,600 |
| 2010/11/02 | 7 | 7 | 7 | 7 | 33,200 |
| 2010/11/01 | 7 | 8 | 7 | 7 | 448,800 |
| 2010/10/29 | 7 | 8 | 7 | 7 | 145,800 |
| 2010/10/28 | 7 | 7 | 7 | 7 | 335,200 |
| 2010/10/27 | 7 | 7 | 7 | 7 | 212,300 |
| 2010/10/26 | 7 | 7 | 6 | 7 | 673,500 |
| 2010/10/25 | 7 | 7 | 7 | 7 | 336,300 |
| 2010/10/22 | 7 | 7 | 7 | 7 | 63,300 |
| 2010/10/21 | 7 | 7 | 7 | 7 | 19,300 |
| 2010/10/20 | 7 | 8 | 7 | 7 | 317,600 |
| 2010/10/19 | 7 | 7 | 7 | 7 | 144,300 |
| 2010/10/18 | 7 | 8 | 7 | 7 | 599,500 |
| 2010/10/15 | 7 | 7 | 7 | 7 | 191,200 |
| 2010/10/14 | 7 | 7 | 7 | 7 | 51,400 |
| 2010/10/13 | 7 | 8 | 7 | 7 | 64,900 |
| 2010/10/12 | 7 | 8 | 7 | 7 | 75,300 |
| 2010/10/08 | 7 | 7 | 7 | 7 | 239,000 |
| 2010/10/07 | 7 | 7 | 7 | 7 | 89,600 |
| 2010/10/06 | 7 | 8 | 7 | 7 | 124,700 |
| 2010/10/05 | 7 | 8 | 7 | 7 | 399,200 |
| 2010/10/04 | 7 | 8 | 7 | 7 | 202,600 |
| 2010/10/01 | 7 | 8 | 7 | 7 | 305,300 |
| 2010/09/30 | 8 | 8 | 7 | 7 | 818,500 |
| 2010/09/29 | 7 | 8 | 7 | 7 | 329,300 |
| 2010/09/28 | 7 | 7 | 6 | 7 | 423,300 |
| 2010/09/27 | 7 | 8 | 6 | 7 | 685,500 |
| 2010/09/24 | 7 | 7 | 6 | 7 | 67,900 |
| 2010/09/22 | 7 | 7 | 6 | 6 | 38,900 |
| 2010/09/21 | 7 | 7 | 6 | 7 | 287,400 |
| 2010/09/17 | 7 | 7 | 6 | 7 | 263,900 |
| 2010/09/16 | 6 | 7 | 6 | 7 | 31,700 |
| 2010/09/15 | 7 | 7 | 6 | 7 | 55,100 |
| 2010/09/14 | 7 | 8 | 6 | 6 | 2,010,400 |
| 2010/09/13 | 7 | 7 | 6 | 6 | 105,400 |
| 2010/09/10 | 6 | 7 | 6 | 6 | 169,800 |
| 2010/09/09 | 6 | 7 | 6 | 6 | 25,100 |
| 2010/09/08 | 6 | 7 | 6 | 6 | 112,100 |
| 2010/09/07 | 7 | 7 | 6 | 6 | 49,500 |
| 2010/09/06 | 6 | 7 | 6 | 7 | 341,000 |
| 2010/09/03 | 7 | 7 | 6 | 6 | 70,500 |
| 2010/09/02 | 7 | 7 | 6 | 6 | 39,400 |
| 2010/09/01 | 6 | 7 | 6 | 6 | 53,600 |
| 2010/08/31 | 7 | 7 | 7 | 7 | 120,700 |
| 2010/08/30 | 7 | 7 | 6 | 7 | 131,900 |
| 2010/08/27 | 7 | 7 | 6 | 7 | 716,200 |
| 2010/08/26 | 6 | 8 | 6 | 7 | 2,622,200 |
| 2010/08/25 | 6 | 6 | 6 | 6 | 307,200 |
| 2010/08/24 | 6 | 7 | 6 | 6 | 635,300 |
| 2010/08/23 | 6 | 7 | 6 | 6 | 607,500 |
| 2010/08/20 | 6 | 6 | 5 | 6 | 494,300 |
| 2010/08/19 | 6 | 6 | 6 | 6 | 144,500 |
| 2010/08/18 | 6 | 7 | 6 | 6 | 1,044,100 |
| 2010/08/17 | 6 | 7 | 6 | 6 | 573,600 |
| 2010/08/16 | 6 | 6 | 6 | 6 | 2,737,700 |
| 2010/08/13 | 6 | 7 | 6 | 6 | 360,400 |
| 2010/08/12 | 6 | 7 | 6 | 6 | 1,648,400 |
| 2010/08/11 | 6 | 7 | 6 | 6 | 220,900 |
| 2010/08/10 | 6 | 7 | 6 | 6 | 165,500 |
| 2010/08/09 | 7 | 7 | 6 | 6 | 686,000 |
| 2010/08/06 | 6 | 7 | 6 | 6 | 57,400 |
| 2010/08/05 | 6 | 7 | 6 | 7 | 56,700 |
| 2010/08/04 | 6 | 7 | 6 | 6 | 225,900 |
| 2010/08/03 | 7 | 7 | 6 | 6 | 2,269,400 |
| 2010/08/02 | 5 | 7 | 5 | 6 | 4,610,200 |
| 2010/07/30 | 5 | 6 | 5 | 5 | 85,200 |
| 2010/07/29 | 5 | 6 | 5 | 5 | 22,300 |
| 2010/07/28 | 5 | 6 | 5 | 5 | 353,200 |
| 2010/07/27 | 6 | 6 | 5 | 5 | 262,600 |
| 2010/07/26 | 6 | 6 | 5 | 5 | 416,700 |
| 2010/07/23 | 5 | 6 | 5 | 5 | 342,000 |
| 2010/07/22 | 5 | 6 | 5 | 5 | 226,500 |
| 2010/07/21 | 5 | 6 | 5 | 5 | 236,000 |
| 2010/07/20 | 5 | 6 | 5 | 5 | 427,200 |
| 2010/07/16 | 5 | 6 | 5 | 6 | 274,900 |
| 2010/07/15 | 6 | 6 | 5 | 6 | 36,700 |
| 2010/07/14 | 6 | 6 | 5 | 6 | 211,800 |
| 2010/07/13 | 5 | 6 | 5 | 6 | 13,700 |
| 2010/07/12 | 5 | 6 | 5 | 6 | 78,300 |
| 2010/07/09 | 5 | 6 | 5 | 6 | 39,300 |
| 2010/07/08 | 6 | 6 | 5 | 6 | 32,200 |
| 2010/07/07 | 5 | 6 | 5 | 6 | 312,900 |
| 2010/07/06 | 5 | 6 | 5 | 5 | 188,200 |
| 2010/07/05 | 5 | 6 | 5 | 5 | 381,000 |
| 2010/07/02 | 5 | 6 | 5 | 5 | 74,600 |
| 2010/07/01 | 6 | 6 | 5 | 5 | 622,200 |
| 2010/06/30 | 6 | 6 | 5 | 6 | 168,300 |
| 2010/06/29 | 6 | 6 | 5 | 6 | 324,900 |
| 2010/06/28 | 6 | 7 | 5 | 6 | 635,000 |
| 2010/06/25 | 6 | 7 | 6 | 6 | 197,800 |
| 2010/06/24 | 6 | 7 | 6 | 6 | 52,200 |
| 2010/06/23 | 6 | 7 | 6 | 6 | 188,000 |
| 2010/06/22 | 6 | 7 | 5 | 6 | 283,400 |
| 2010/06/21 | 6 | 7 | 5 | 6 | 621,800 |
| 2010/06/18 | 6 | 6 | 5 | 6 | 257,300 |
| 2010/06/17 | 6 | 6 | 5 | 6 | 255,800 |
| 2010/06/16 | 6 | 6 | 5 | 6 | 99,300 |
| 2010/06/15 | 6 | 6 | 5 | 6 | 305,100 |
| 2010/06/14 | 5 | 6 | 5 | 6 | 101,400 |
| 2010/06/11 | 6 | 6 | 5 | 6 | 272,800 |
| 2010/06/10 | 6 | 6 | 5 | 6 | 493,900 |
| 2010/06/09 | 6 | 6 | 5 | 6 | 88,100 |
| 2010/06/08 | 6 | 6 | 5 | 6 | 50,400 |
| 2010/06/07 | 6 | 6 | 5 | 6 | 157,300 |
| 2010/06/04 | 5 | 6 | 5 | 6 | 238,400 |
| 2010/06/03 | 6 | 7 | 5 | 6 | 383,700 |
| 2010/06/02 | 6 | 6 | 6 | 6 | 138,800 |
| 2010/06/01 | 6 | 6 | 5 | 6 | 334,900 |
| 2010/05/31 | 6 | 7 | 5 | 6 | 906,800 |
| 2010/05/28 | 6 | 7 | 5 | 6 | 313,600 |
| 2010/05/27 | 6 | 7 | 5 | 6 | 1,238,400 |
| 2010/05/26 | 5 | 6 | 5 | 6 | 126,000 |
| 2010/05/25 | 6 | 7 | 5 | 6 | 306,000 |
| 2010/05/24 | 6 | 6 | 5 | 6 | 1,214,100 |
| 2010/05/21 | 6 | 7 | 5 | 6 | 839,900 |
| 2010/05/20 | 6 | 7 | 5 | 6 | 1,684,500 |
| 2010/05/19 | 6 | 7 | 6 | 6 | 397,900 |
| 2010/05/18 | 6 | 7 | 6 | 6 | 801,100 |
| 2010/05/17 | 6 | 6 | 5 | 6 | 421,700 |
| 2010/05/14 | 6 | 7 | 6 | 6 | 441,100 |
| 2010/05/13 | 6 | 7 | 6 | 6 | 698,200 |
| 2010/05/12 | 6 | 7 | 6 | 6 | 137,700 |
| 2010/05/11 | 6 | 7 | 6 | 6 | 426,300 |
| 2010/05/10 | 6 | 7 | 5 | 6 | 1,677,500 |
| 2010/05/07 | 5 | 6 | 5 | 6 | 873,500 |
| 2010/05/06 | 6 | 6 | 5 | 6 | 222,000 |
| 2010/04/30 | 6 | 6 | 5 | 6 | 262,100 |
| 2010/04/28 | 5 | 6 | 5 | 6 | 137,100 |
| 2010/04/27 | 5 | 6 | 5 | 5 | 247,800 |
| 2010/04/26 | 6 | 6 | 5 | 5 | 378,500 |
| 2010/04/23 | 6 | 6 | 6 | 6 | 942,400 |
| 2010/04/22 | 6 | 7 | 5 | 6 | 509,700 |
| 2010/04/21 | 6 | 7 | 6 | 6 | 991,400 |
| 2010/04/20 | 5 | 6 | 5 | 5 | 196,600 |
| 2010/04/19 | 6 | 6 | 5 | 6 | 182,600 |
| 2010/04/16 | 6 | 6 | 5 | 6 | 782,500 |
| 2010/04/15 | 6 | 6 | 5 | 6 | 886,800 |
| 2010/04/14 | 6 | 7 | 6 | 6 | 697,500 |
| 2010/04/13 | 6 | 7 | 6 | 6 | 184,100 |
| 2010/04/12 | 6 | 7 | 6 | 6 | 852,000 |
| 2010/04/09 | 6 | 7 | 5 | 6 | 836,900 |
| 2010/04/08 | 6 | 7 | 5 | 7 | 2,188,600 |
| 2010/04/07 | 7 | 7 | 6 | 6 | 1,061,700 |
| 2010/04/06 | 6 | 7 | 6 | 6 | 76,200 |
| 2010/04/05 | 6 | 7 | 6 | 6 | 262,700 |
| 2010/04/02 | 6 | 7 | 6 | 6 | 180,500 |
| 2010/04/01 | 6 | 6 | 5 | 6 | 3,813,300 |
| 2010/03/31 | 7 | 7 | 6 | 6 | 429,200 |
| 2010/03/30 | 6 | 7 | 6 | 6 | 599,400 |
| 2010/03/29 | 7 | 7 | 6 | 7 | 255,600 |
| 2010/03/26 | 7 | 8 | 6 | 7 | 1,200,700 |
| 2010/03/25 | 5 | 8 | 5 | 7 | 15,655,400 |
| 2010/03/24 | 5 | 6 | 5 | 5 | 1,579,000 |
| 2010/03/23 | 5 | 6 | 5 | 5 | 449,100 |
| 2010/03/19 | 5 | 6 | 5 | 6 | 230,500 |
| 2010/03/18 | 5 | 6 | 5 | 6 | 248,300 |
| 2010/03/17 | 6 | 6 | 5 | 5 | 3,296,600 |
| 2010/03/16 | 5 | 6 | 5 | 5 | 55,200 |
| 2010/03/15 | 5 | 6 | 5 | 5 | 93,000 |
| 2010/03/12 | 5 | 6 | 5 | 5 | 294,600 |
| 2010/03/11 | 5 | 6 | 4 | 5 | 1,436,400 |
| 2010/03/10 | 5 | 6 | 5 | 5 | 1,076,200 |
| 2010/03/09 | 5 | 5 | 4 | 5 | 320,200 |
| 2010/03/08 | 5 | 6 | 5 | 5 | 866,200 |
| 2010/03/05 | 5 | 6 | 5 | 5 | 323,900 |
| 2010/03/04 | 5 | 5 | 5 | 5 | 430,700 |
| 2010/03/03 | 5 | 6 | 5 | 5 | 329,600 |
| 2010/03/02 | 5 | 6 | 5 | 5 | 2,054,000 |
| 2010/03/01 | 5 | 6 | 4 | 5 | 6,831,200 |
| 2010/02/26 | 5 | 6 | 5 | 5 | 438,700 |
| 2010/02/25 | 5 | 6 | 5 | 5 | 268,600 |
| 2010/02/24 | 6 | 6 | 5 | 5 | 71,700 |
| 2010/02/23 | 5 | 6 | 5 | 5 | 198,300 |
| 2010/02/22 | 5 | 6 | 5 | 5 | 271,400 |
| 2010/02/19 | 5 | 6 | 5 | 5 | 88,600 |
| 2010/02/18 | 5 | 6 | 5 | 5 | 299,300 |
| 2010/02/17 | 5 | 6 | 4 | 5 | 2,477,400 |
| 2010/02/16 | 5 | 6 | 5 | 5 | 168,100 |
| 2010/02/15 | 5 | 6 | 5 | 5 | 1,070,700 |
| 2010/02/12 | 6 | 7 | 5 | 6 | 2,402,600 |
| 2010/02/10 | 6 | 6 | 5 | 6 | 88,200 |
| 2010/02/09 | 5 | 6 | 5 | 5 | 309,900 |
| 2010/02/08 | 4 | 6 | 4 | 5 | 4,395,000 |
| 2010/02/05 | 4 | 5 | 4 | 4 | 412,700 |
| 2010/02/04 | 4 | 5 | 4 | 4 | 210,700 |
| 2010/02/03 | 4 | 5 | 4 | 4 | 52,300 |
| 2010/02/02 | 4 | 5 | 4 | 4 | 198,400 |
| 2010/02/01 | 5 | 5 | 4 | 4 | 167,500 |
| 2010/01/29 | 4 | 5 | 4 | 4 | 150,200 |
| 2010/01/28 | 5 | 5 | 4 | 4 | 164,400 |
| 2010/01/27 | 4 | 5 | 4 | 4 | 396,900 |
| 2010/01/26 | 4 | 5 | 4 | 4 | 242,800 |
| 2010/01/25 | 4 | 5 | 4 | 4 | 221,000 |
| 2010/01/22 | 4 | 5 | 4 | 4 | 936,200 |
| 2010/01/21 | 5 | 5 | 4 | 4 | 6,105,100 |
| 2010/01/20 | 5 | 5 | 4 | 5 | 521,700 |
| 2010/01/19 | 5 | 6 | 4 | 5 | 414,300 |
| 2010/01/18 | 5 | 6 | 4 | 5 | 1,178,700 |
| 2010/01/15 | 4 | 5 | 4 | 4 | 167,500 |
| 2010/01/14 | 4 | 5 | 4 | 5 | 809,700 |
| 2010/01/13 | 5 | 5 | 4 | 5 | 384,200 |
| 2010/01/12 | 5 | 6 | 5 | 5 | 401,700 |
| 2010/01/08 | 5 | 6 | 5 | 5 | 165,700 |
| 2010/01/07 | 5 | 6 | 5 | 5 | 198,800 |
| 2010/01/06 | 6 | 6 | 5 | 5 | 180,500 |
| 2010/01/05 | 5 | 6 | 5 | 5 | 119,600 |
| 2010/01/04 | 5 | 6 | 5 | 5 | 276,000 |