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 |
---|---|---|---|---|---|
2012/12/28 | 36 | 37 | 36 | 36 | 71,000 |
2012/12/27 | 35 | 37 | 35 | 37 | 150,100 |
2012/12/26 | 35 | 36 | 35 | 35 | 34,200 |
2012/12/25 | 35 | 36 | 34 | 35 | 44,400 |
2012/12/21 | 35 | 36 | 34 | 35 | 49,500 |
2012/12/20 | 35 | 36 | 34 | 35 | 109,400 |
2012/12/19 | 35 | 36 | 35 | 35 | 57,200 |
2012/12/18 | 36 | 36 | 35 | 35 | 23,200 |
2012/12/17 | 36 | 36 | 35 | 36 | 42,200 |
2012/12/14 | 36 | 36 | 35 | 35 | 40,000 |
2012/12/13 | 36 | 36 | 35 | 36 | 52,400 |
2012/12/12 | 36 | 36 | 35 | 35 | 18,800 |
2012/12/11 | 35 | 36 | 35 | 36 | 8,900 |
2012/12/10 | 36 | 36 | 35 | 36 | 22,800 |
2012/12/07 | 36 | 36 | 35 | 36 | 13,600 |
2012/12/06 | 36 | 36 | 35 | 35 | 6,700 |
2012/12/05 | 36 | 36 | 35 | 36 | 25,700 |
2012/12/04 | 36 | 36 | 35 | 36 | 64,400 |
2012/12/03 | 36 | 37 | 36 | 37 | 50,100 |
2012/11/30 | 37 | 37 | 36 | 36 | 23,000 |
2012/11/29 | 36 | 37 | 36 | 37 | 10,800 |
2012/11/28 | 37 | 37 | 36 | 36 | 34,100 |
2012/11/27 | 36 | 38 | 36 | 38 | 87,500 |
2012/11/26 | 37 | 38 | 36 | 38 | 61,900 |
2012/11/22 | 36 | 37 | 36 | 37 | 33,600 |
2012/11/21 | 36 | 38 | 36 | 37 | 46,300 |
2012/11/20 | 36 | 37 | 35 | 37 | 74,100 |
2012/11/19 | 36 | 37 | 35 | 36 | 32,400 |
2012/11/16 | 36 | 37 | 35 | 36 | 116,600 |
2012/11/15 | 35 | 36 | 35 | 36 | 31,200 |
2012/11/14 | 36 | 36 | 34 | 35 | 246,600 |
2012/11/13 | 36 | 37 | 35 | 37 | 131,100 |
2012/11/12 | 36 | 39 | 36 | 37 | 333,400 |
2012/11/09 | 36 | 36 | 35 | 36 | 11,600 |
2012/11/08 | 36 | 37 | 36 | 37 | 18,700 |
2012/11/07 | 36 | 37 | 36 | 36 | 9,200 |
2012/11/06 | 36 | 37 | 36 | 37 | 6,200 |
2012/11/05 | 36 | 37 | 36 | 37 | 16,200 |
2012/11/02 | 36 | 37 | 36 | 37 | 13,700 |
2012/11/01 | 37 | 37 | 36 | 36 | 12,400 |
2012/10/31 | 36 | 37 | 35 | 36 | 15,900 |
2012/10/30 | 36 | 37 | 36 | 36 | 55,700 |
2012/10/29 | 37 | 37 | 36 | 37 | 19,900 |
2012/10/26 | 37 | 38 | 36 | 37 | 21,400 |
2012/10/25 | 37 | 38 | 37 | 38 | 3,400 |
2012/10/24 | 37 | 38 | 36 | 37 | 9,400 |
2012/10/23 | 37 | 38 | 36 | 37 | 18,800 |
2012/10/22 | 37 | 37 | 36 | 36 | 9,400 |
2012/10/19 | 36 | 37 | 36 | 37 | 53,000 |
2012/10/18 | 37 | 37 | 36 | 36 | 83,600 |
2012/10/17 | 38 | 38 | 37 | 37 | 2,100 |
2012/10/16 | 38 | 38 | 37 | 38 | 3,700 |
2012/10/15 | 37 | 38 | 37 | 38 | 19,200 |
2012/10/12 | 38 | 38 | 37 | 37 | 56,500 |
2012/10/11 | 38 | 38 | 37 | 37 | 43,600 |
2012/10/10 | 39 | 40 | 38 | 38 | 191,400 |
2012/10/09 | 39 | 45 | 38 | 39 | 998,100 |
2012/10/05 | 38 | 39 | 38 | 38 | 25,000 |
2012/10/04 | 38 | 39 | 38 | 39 | 16,200 |
2012/10/03 | 38 | 39 | 38 | 38 | 8,200 |
2012/10/02 | 38 | 38 | 38 | 38 | 23,600 |
2012/10/01 | 38 | 39 | 38 | 38 | 27,700 |
2012/09/28 | 39 | 39 | 38 | 38 | 12,100 |
2012/09/27 | 38 | 39 | 38 | 39 | 27,500 |
2012/09/26 | 38 | 38 | 37 | 38 | 14,500 |
2012/09/25 | 38 | 38 | 38 | 38 | 22,400 |
2012/09/24 | 38 | 39 | 38 | 38 | 36,100 |
2012/09/21 | 38 | 38 | 38 | 38 | 31,400 |
2012/09/20 | 38 | 38 | 38 | 38 | 33,300 |
2012/09/19 | 37 | 38 | 37 | 38 | 62,800 |
2012/09/18 | 37 | 38 | 37 | 37 | 13,000 |
2012/09/14 | 36 | 38 | 36 | 38 | 79,400 |
2012/09/13 | 35 | 36 | 35 | 36 | 25,100 |
2012/09/12 | 35 | 36 | 35 | 35 | 18,500 |
2012/09/11 | 36 | 36 | 35 | 35 | 48,200 |
2012/09/10 | 36 | 37 | 35 | 36 | 12,800 |
2012/09/07 | 35 | 37 | 35 | 36 | 12,800 |
2012/09/06 | 37 | 37 | 36 | 36 | 114,400 |
2012/09/05 | 37 | 37 | 36 | 36 | 19,000 |
2012/09/04 | 37 | 40 | 36 | 37 | 594,500 |
2012/09/03 | 40 | 40 | 36 | 36 | 209,700 |
2012/08/31 | 38 | 40 | 38 | 40 | 64,700 |
2012/08/30 | 38 | 40 | 36 | 40 | 405,300 |
2012/08/29 | 37 | 43 | 37 | 39 | 889,400 |
2012/08/28 | 36 | 37 | 35 | 37 | 79,200 |
2012/08/27 | 36 | 37 | 35 | 36 | 52,500 |
2012/08/24 | 37 | 38 | 36 | 36 | 81,200 |
2012/08/23 | 37 | 40 | 36 | 38 | 363,400 |
2012/08/22 | 36 | 37 | 36 | 36 | 55,800 |
2012/08/21 | 36 | 37 | 36 | 36 | 31,100 |
2012/08/20 | 35 | 37 | 35 | 37 | 72,800 |
2012/08/17 | 38 | 38 | 36 | 36 | 7,300 |
2012/08/16 | 37 | 38 | 37 | 37 | 28,300 |
2012/08/15 | 36 | 37 | 35 | 36 | 18,900 |
2012/08/14 | 37 | 37 | 35 | 36 | 95,100 |
2012/08/13 | 36 | 38 | 36 | 38 | 27,400 |
2012/08/10 | 37 | 38 | 36 | 36 | 19,300 |
2012/08/09 | 36 | 38 | 36 | 38 | 66,900 |
2012/08/08 | 39 | 39 | 36 | 37 | 156,800 |
2012/08/07 | 35 | 39 | 35 | 39 | 121,200 |
2012/08/06 | 35 | 36 | 35 | 35 | 15,900 |
2012/08/03 | 35 | 35 | 34 | 35 | 161,100 |
2012/08/02 | 36 | 36 | 35 | 35 | 33,000 |
2012/08/01 | 35 | 35 | 35 | 35 | 17,200 |
2012/07/31 | 35 | 35 | 35 | 35 | 6,800 |
2012/07/30 | 36 | 36 | 35 | 35 | 17,100 |
2012/07/27 | 35 | 36 | 35 | 35 | 11,800 |
2012/07/26 | 35 | 36 | 35 | 35 | 6,500 |
2012/07/25 | 35 | 35 | 35 | 35 | 51,100 |
2012/07/24 | 35 | 36 | 35 | 36 | 26,800 |
2012/07/23 | 37 | 38 | 35 | 36 | 92,200 |
2012/07/20 | 37 | 38 | 36 | 37 | 66,700 |
2012/07/19 | 39 | 39 | 38 | 38 | 74,000 |
2012/07/18 | 39 | 40 | 38 | 39 | 8,800 |
2012/07/17 | 38 | 40 | 38 | 38 | 26,100 |
2012/07/13 | 39 | 40 | 38 | 38 | 44,100 |
2012/07/12 | 39 | 40 | 38 | 40 | 23,400 |
2012/07/11 | 38 | 40 | 38 | 39 | 31,700 |
2012/07/10 | 38 | 40 | 37 | 40 | 195,100 |
2012/07/09 | 40 | 40 | 38 | 38 | 17,600 |
2012/07/06 | 39 | 40 | 38 | 40 | 45,300 |
2012/07/05 | 40 | 40 | 39 | 39 | 40,900 |
2012/07/04 | 40 | 40 | 39 | 39 | 11,800 |
2012/07/03 | 40 | 41 | 39 | 39 | 40,400 |
2012/07/02 | 39 | 40 | 39 | 40 | 73,500 |
2012/06/29 | 39 | 40 | 38 | 39 | 40,000 |
2012/06/28 | 39 | 40 | 39 | 39 | 38,600 |
2012/06/27 | 39 | 39 | 39 | 39 | 60,400 |
2012/06/26 | 39 | 40 | 39 | 39 | 57,700 |
2012/06/25 | 40 | 40 | 39 | 40 | 223,000 |
2012/06/22 | 42 | 42 | 40 | 41 | 84,500 |
2012/06/21 | 42 | 42 | 41 | 41 | 169,300 |
2012/06/20 | 40 | 41 | 40 | 41 | 85,700 |
2012/06/19 | 42 | 43 | 40 | 41 | 214,900 |
2012/06/18 | 44 | 45 | 41 | 42 | 161,000 |
2012/06/15 | 40 | 44 | 39 | 42 | 597,800 |
2012/06/14 | 39 | 42 | 38 | 39 | 394,300 |
2012/06/13 | 39 | 47 | 39 | 39 | 1,364,400 |
2012/06/12 | 38 | 39 | 37 | 38 | 163,400 |
2012/06/11 | 40 | 40 | 37 | 39 | 384,100 |
2012/06/08 | 37 | 49 | 37 | 41 | 2,847,100 |
2012/06/07 | 39 | 39 | 34 | 34 | 334,300 |
2012/06/06 | 36 | 39 | 36 | 38 | 241,300 |
2012/06/05 | 32 | 37 | 31 | 35 | 399,200 |
2012/06/04 | 34 | 34 | 32 | 33 | 177,800 |
2012/06/01 | 35 | 36 | 34 | 36 | 87,500 |
2012/05/31 | 36 | 36 | 35 | 35 | 43,700 |
2012/05/30 | 37 | 37 | 36 | 36 | 101,900 |
2012/05/29 | 35 | 39 | 35 | 37 | 157,600 |
2012/05/28 | 36 | 37 | 34 | 36 | 347,700 |
2012/05/25 | 39 | 40 | 36 | 37 | 694,700 |
2012/05/24 | 41 | 41 | 39 | 41 | 94,500 |
2012/05/23 | 42 | 43 | 40 | 41 | 172,800 |
2012/05/22 | 45 | 45 | 42 | 43 | 233,000 |
2012/05/21 | 44 | 45 | 43 | 45 | 22,000 |
2012/05/18 | 45 | 46 | 44 | 44 | 97,800 |
2012/05/17 | 44 | 46 | 44 | 46 | 158,400 |
2012/05/16 | 45 | 46 | 42 | 43 | 161,500 |
2012/05/15 | 48 | 48 | 42 | 46 | 369,200 |
2012/05/14 | 53 | 56 | 48 | 48 | 697,800 |
2012/05/11 | 61 | 63 | 59 | 62 | 206,500 |
2012/05/10 | 63 | 64 | 61 | 61 | 363,000 |
2012/05/09 | 61 | 66 | 59 | 65 | 1,118,800 |
2012/05/08 | 57 | 63 | 57 | 61 | 606,600 |
2012/05/07 | 57 | 58 | 56 | 57 | 123,000 |
2012/05/02 | 57 | 57 | 56 | 57 | 127,000 |
2012/05/01 | 57 | 57 | 55 | 56 | 101,900 |
2012/04/27 | 57 | 57 | 54 | 56 | 361,100 |
2012/04/26 | 55 | 57 | 55 | 57 | 101,000 |
2012/04/25 | 57 | 57 | 55 | 55 | 47,300 |
2012/04/24 | 55 | 57 | 54 | 56 | 171,300 |
2012/04/23 | 54 | 58 | 54 | 56 | 297,700 |
2012/04/20 | 56 | 56 | 54 | 55 | 62,300 |
2012/04/19 | 55 | 56 | 55 | 56 | 61,000 |
2012/04/18 | 55 | 56 | 54 | 55 | 57,900 |
2012/04/17 | 54 | 55 | 54 | 55 | 36,100 |
2012/04/16 | 54 | 55 | 54 | 54 | 19,600 |
2012/04/13 | 52 | 55 | 51 | 54 | 203,400 |
2012/04/12 | 52 | 52 | 51 | 52 | 120,800 |
2012/04/11 | 52 | 53 | 52 | 52 | 69,300 |
2012/04/10 | 53 | 54 | 52 | 52 | 40,700 |
2012/04/09 | 53 | 54 | 53 | 53 | 32,300 |
2012/04/06 | 54 | 54 | 53 | 54 | 29,400 |
2012/04/05 | 54 | 54 | 53 | 54 | 140,400 |
2012/04/04 | 55 | 55 | 54 | 54 | 62,000 |
2012/04/03 | 55 | 56 | 54 | 55 | 36,300 |
2012/04/02 | 57 | 57 | 55 | 55 | 93,600 |
2012/03/30 | 55 | 56 | 55 | 56 | 54,400 |
2012/03/29 | 55 | 56 | 54 | 56 | 56,700 |
2012/03/28 | 54 | 61 | 53 | 56 | 905,600 |
2012/03/27 | 54 | 54 | 52 | 54 | 57,100 |
2012/03/26 | 53 | 54 | 52 | 54 | 55,100 |
2012/03/23 | 55 | 55 | 53 | 54 | 83,600 |
2012/03/22 | 54 | 55 | 53 | 54 | 95,300 |
2012/03/21 | 53 | 54 | 52 | 54 | 163,500 |
2012/03/19 | 55 | 56 | 52 | 54 | 319,400 |
2012/03/16 | 56 | 56 | 55 | 55 | 105,300 |
2012/03/15 | 58 | 59 | 56 | 56 | 159,300 |
2012/03/14 | 59 | 59 | 57 | 58 | 121,900 |
2012/03/13 | 58 | 60 | 58 | 59 | 210,300 |
2012/03/12 | 61 | 61 | 58 | 59 | 200,900 |
2012/03/09 | 60 | 60 | 58 | 60 | 313,300 |
2012/03/08 | 57 | 61 | 56 | 60 | 376,600 |
2012/03/07 | 55 | 59 | 55 | 57 | 472,800 |
2012/03/06 | 60 | 60 | 56 | 56 | 627,400 |
2012/03/05 | 62 | 63 | 57 | 60 | 988,000 |
2012/03/02 | 64 | 65 | 57 | 59 | 3,431,900 |
2012/03/01 | 56 | 75 | 56 | 75 | 4,904,600 |
2012/02/29 | 55 | 57 | 54 | 56 | 292,400 |
2012/02/28 | 53 | 55 | 53 | 55 | 156,100 |
2012/02/27 | 54 | 55 | 53 | 54 | 196,400 |
2012/02/24 | 54 | 54 | 52 | 54 | 199,400 |
2012/02/23 | 55 | 56 | 53 | 54 | 364,700 |
2012/02/22 | 53 | 55 | 52 | 55 | 210,600 |
2012/02/21 | 51 | 53 | 50 | 53 | 304,300 |
2012/02/20 | 52 | 53 | 50 | 51 | 210,300 |
2012/02/17 | 51 | 54 | 50 | 51 | 435,800 |
2012/02/16 | 50 | 51 | 49 | 51 | 165,800 |
2012/02/15 | 50 | 51 | 49 | 49 | 197,300 |
2012/02/14 | 51 | 51 | 48 | 49 | 295,900 |
2012/02/13 | 51 | 51 | 49 | 49 | 303,300 |
2012/02/10 | 53 | 53 | 50 | 51 | 1,095,400 |
2012/02/09 | 64 | 76 | 54 | 55 | 4,834,000 |
2012/02/08 | 51 | 63 | 50 | 60 | 1,159,500 |
2012/02/07 | 50 | 52 | 49 | 50 | 194,100 |
2012/02/06 | 48 | 52 | 47 | 50 | 312,100 |
2012/02/03 | 48 | 48 | 47 | 48 | 66,000 |
2012/02/02 | 49 | 49 | 48 | 48 | 153,800 |
2012/02/01 | 49 | 50 | 47 | 48 | 135,600 |
2012/01/31 | 50 | 50 | 47 | 48 | 196,800 |
2012/01/30 | 51 | 51 | 49 | 50 | 167,500 |
2012/01/27 | 49 | 50 | 48 | 50 | 139,000 |
2012/01/26 | 50 | 50 | 47 | 49 | 235,900 |
2012/01/25 | 51 | 53 | 50 | 51 | 339,400 |
2012/01/24 | 48 | 51 | 47 | 51 | 286,600 |
2012/01/23 | 45 | 48 | 45 | 48 | 172,600 |
2012/01/20 | 44 | 45 | 44 | 45 | 67,500 |
2012/01/19 | 44 | 45 | 43 | 44 | 59,100 |
2012/01/18 | 45 | 46 | 44 | 44 | 123,600 |
2012/01/17 | 45 | 46 | 43 | 44 | 267,600 |
2012/01/16 | 42 | 47 | 42 | 44 | 569,000 |
2012/01/13 | 44 | 44 | 42 | 42 | 118,200 |
2012/01/12 | 42 | 44 | 41 | 43 | 226,400 |
2012/01/11 | 44 | 44 | 42 | 43 | 121,700 |
2012/01/10 | 44 | 45 | 42 | 43 | 280,900 |
2012/01/06 | 42 | 43 | 42 | 42 | 100,700 |
2012/01/05 | 41 | 44 | 40 | 42 | 335,000 |
2012/01/04 | 41 | 42 | 41 | 41 | 117,000 |