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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 2,951 | 2,861 | 2,861 | 7,022 |
| 1990/12/27 | 0 | 2,991 | 2,951 | 2,971 | 11,034 |
| 1990/12/26 | 0 | 2,961 | 2,941 | 2,961 | 4,012 |
| 1990/12/25 | 0 | 2,961 | 2,951 | 2,951 | 4,012 |
| 1990/12/21 | 0 | 3,011 | 2,941 | 2,941 | 4,012 |
| 1990/12/20 | 0 | 3,100 | 3,080 | 3,080 | 11,034 |
| 1990/12/19 | 0 | 3,210 | 3,100 | 3,100 | 15,047 |
| 1990/12/18 | 0 | 3,389 | 3,200 | 3,200 | 3,009 |
| 1990/12/17 | 0 | 3,389 | 3,389 | 3,389 | 2,006 |
| 1990/12/14 | 0 | 3,290 | 3,100 | 3,290 | 2,006 |
| 1990/12/13 | 0 | 3,090 | 2,991 | 2,991 | 4,012 |
| 1990/12/12 | 0 | 3,190 | 3,050 | 3,050 | 3,009 |
| 1990/12/11 | 0 | 3,250 | 3,240 | 3,240 | 3,009 |
| 1990/12/10 | 0 | 3,340 | 3,290 | 3,290 | 5,016 |
| 1990/12/07 | 0 | 3,240 | 3,130 | 3,230 | 9,028 |
| 1990/12/06 | 0 | 3,001 | 2,991 | 2,991 | 4,012 |
| 1990/12/05 | 0 | 2,991 | 2,941 | 2,941 | 4,012 |
| 1990/12/04 | 0 | 3,250 | 2,941 | 2,941 | 7,022 |
| 1990/12/03 | 0 | 3,409 | 3,399 | 3,399 | 3,009 |
| 1990/11/30 | 0 | 3,399 | 3,389 | 3,399 | 5,016 |
| 1990/11/29 | 0 | 3,489 | 3,489 | 3,489 | 1,003 |
| 1990/11/28 | 0 | 3,639 | 3,589 | 3,589 | 10,031 |
| 1990/11/27 | 0 | 3,539 | 3,539 | 3,539 | 1,003 |
| 1990/11/22 | 0 | 3,728 | 3,728 | 3,728 | 1,003 |
| 1990/11/21 | 0 | 3,728 | 3,639 | 3,639 | 4,012 |
| 1990/11/20 | 0 | 3,748 | 3,738 | 3,738 | 2,006 |
| 1990/11/19 | 0 | 3,838 | 3,748 | 3,748 | 2,006 |
| 1990/11/16 | 0 | 3,838 | 3,838 | 3,838 | 1,003 |
| 1990/11/15 | 0 | 4,137 | 3,988 | 3,988 | 8,025 |
| 1990/11/14 | 0 | 4,017 | 3,988 | 3,988 | 20,062 |
| 1990/11/13 | 0 | 3,988 | 3,988 | 3,988 | 1,003 |
| 1990/11/09 | 0 | 3,828 | 3,688 | 3,828 | 7,022 |
| 1990/11/08 | 0 | 3,798 | 3,788 | 3,788 | 7,022 |
| 1990/11/07 | 0 | 3,798 | 3,788 | 3,798 | 3,009 |
| 1990/11/05 | 0 | 4,087 | 3,688 | 3,688 | 14,044 |
| 1990/11/02 | 0 | 3,958 | 3,698 | 3,958 | 2,006 |
| 1990/11/01 | 0 | 3,988 | 3,698 | 3,698 | 4,012 |
| 1990/10/31 | 0 | 4,087 | 3,988 | 3,988 | 15,047 |
| 1990/10/30 | 0 | 4,137 | 4,037 | 4,087 | 3,009 |
| 1990/10/29 | 0 | 4,287 | 4,037 | 4,037 | 3,009 |
| 1990/10/26 | 0 | 4,486 | 4,287 | 4,486 | 17,053 |
| 1990/10/25 | 0 | 4,486 | 4,187 | 4,486 | 7,022 |
| 1990/10/24 | 0 | 3,988 | 3,988 | 3,988 | 1,003 |
| 1990/10/23 | 0 | 4,386 | 4,287 | 4,386 | 6,019 |
| 1990/10/22 | 0 | 4,237 | 4,187 | 4,237 | 6,019 |
| 1990/10/19 | 0 | 4,157 | 4,097 | 4,157 | 9,028 |
| 1990/10/18 | 0 | 4,287 | 4,087 | 4,087 | 10,031 |
| 1990/10/17 | 0 | 4,237 | 4,187 | 4,187 | 2,006 |
| 1990/10/16 | 0 | 4,486 | 4,386 | 4,386 | 2,006 |
| 1990/10/15 | 0 | 4,486 | 4,267 | 4,486 | 7,022 |
| 1990/10/12 | 0 | 4,087 | 4,067 | 4,067 | 7,022 |
| 1990/10/11 | 0 | 4,486 | 4,087 | 4,087 | 5,016 |
| 1990/10/09 | 0 | 5,234 | 4,994 | 4,994 | 32,100 |
| 1990/10/08 | 0 | 4,735 | 4,486 | 4,735 | 23,072 |
| 1990/10/04 | 0 | 3,738 | 3,629 | 3,738 | 13,041 |
| 1990/10/03 | 0 | 3,240 | 3,001 | 3,240 | 10,031 |
| 1990/10/02 | 0 | 2,801 | 2,801 | 2,801 | 4,012 |
| 1990/10/01 | 0 | 2,602 | 2,442 | 2,442 | 13,041 |
| 1990/09/28 | 0 | 2,931 | 2,592 | 2,602 | 8,025 |
| 1990/09/27 | 0 | 3,070 | 2,861 | 3,070 | 4,012 |
| 1990/09/26 | 0 | 3,639 | 3,190 | 3,190 | 9,028 |
| 1990/09/25 | 0 | 3,639 | 3,489 | 3,589 | 5,016 |
| 1990/09/21 | 0 | 4,217 | 3,798 | 3,798 | 6,019 |
| 1990/09/20 | 0 | 4,287 | 4,227 | 4,287 | 2,006 |
| 1990/09/19 | 0 | 4,576 | 4,187 | 4,187 | 10,031 |
| 1990/09/18 | 0 | 4,576 | 4,576 | 4,576 | 2,006 |
| 1990/09/17 | 0 | 5,184 | 5,084 | 5,084 | 5,016 |
| 1990/09/14 | 0 | 5,383 | 5,194 | 5,194 | 4,012 |
| 1990/09/13 | 0 | 5,383 | 5,283 | 5,383 | 3,009 |
| 1990/09/12 | 0 | 5,483 | 5,383 | 5,383 | 10,031 |
| 1990/09/10 | 0 | 5,483 | 5,383 | 5,483 | 4,012 |
| 1990/09/07 | 0 | 5,283 | 5,184 | 5,184 | 5,016 |
| 1990/09/06 | 0 | 5,333 | 5,283 | 5,283 | 4,012 |
| 1990/09/05 | 0 | 5,433 | 5,323 | 5,333 | 13,041 |
| 1990/09/03 | 0 | 5,682 | 5,682 | 5,682 | 5,016 |
| 1990/08/31 | 0 | 5,682 | 5,662 | 5,682 | 5,016 |
| 1990/08/30 | 0 | 5,473 | 5,383 | 5,473 | 6,019 |
| 1990/08/29 | 0 | 5,483 | 4,994 | 5,383 | 11,034 |
| 1990/08/28 | 0 | 5,283 | 4,935 | 4,984 | 8,025 |
| 1990/08/27 | 0 | 4,984 | 4,586 | 4,984 | 8,025 |
| 1990/08/24 | 0 | 4,984 | 4,984 | 4,984 | 19,059 |
| 1990/08/23 | 0 | 5,483 | 5,174 | 5,274 | 8,025 |
| 1990/08/22 | 0 | 6,071 | 5,373 | 5,373 | 6,019 |
| 1990/08/21 | 0 | 6,241 | 6,181 | 6,181 | 9,028 |
| 1990/08/20 | 0 | 6,211 | 6,181 | 6,181 | 4,012 |
| 1990/08/17 | 0 | 6,280 | 6,171 | 6,280 | 7,022 |
| 1990/08/16 | 0 | 6,380 | 6,280 | 6,280 | 4,012 |
| 1990/08/15 | 0 | 6,250 | 6,181 | 6,181 | 10,031 |
| 1990/08/14 | 0 | 6,201 | 6,191 | 6,191 | 17,053 |
| 1990/08/13 | 0 | 6,579 | 6,191 | 6,191 | 3,009 |
| 1990/08/10 | 0 | 6,869 | 6,579 | 6,679 | 6,019 |
| 1990/08/09 | 0 | 6,480 | 6,191 | 6,480 | 5,016 |
| 1990/08/08 | 0 | 6,181 | 6,001 | 6,181 | 5,016 |
| 1990/08/07 | 0 | 6,031 | 5,882 | 6,031 | 6,019 |
| 1990/08/06 | 0 | 6,779 | 6,480 | 6,480 | 5,016 |
| 1990/08/03 | 0 | 6,988 | 6,779 | 6,779 | 11,034 |
| 1990/08/02 | 0 | 7,277 | 6,978 | 6,978 | 30,094 |
| 1990/08/01 | 0 | 7,078 | 6,530 | 7,078 | 33,103 |
| 1990/07/31 | 0 | 6,779 | 6,579 | 6,679 | 6,019 |
| 1990/07/30 | 0 | 6,500 | 6,400 | 6,400 | 16,050 |
| 1990/07/27 | 0 | 6,440 | 6,280 | 6,280 | 18,056 |
| 1990/07/26 | 0 | 6,330 | 6,280 | 6,330 | 7,022 |
| 1990/07/25 | 0 | 6,679 | 6,280 | 6,280 | 11,034 |
| 1990/07/24 | 0 | 6,679 | 6,679 | 6,679 | 7,022 |
| 1990/07/23 | 0 | 6,958 | 6,679 | 6,679 | 14,044 |
| 1990/07/20 | 0 | 6,779 | 6,480 | 6,679 | 26,081 |
| 1990/07/19 | 0 | 6,679 | 6,629 | 6,679 | 4,012 |
| 1990/07/18 | 0 | 6,779 | 6,480 | 6,779 | 19,059 |
| 1990/07/17 | 0 | 6,978 | 6,829 | 6,879 | 10,031 |
| 1990/07/16 | 0 | 7,078 | 6,978 | 6,978 | 12,037 |
| 1990/07/13 | 0 | 7,178 | 6,629 | 7,178 | 28,087 |
| 1990/07/12 | 0 | 6,968 | 6,779 | 6,779 | 11,034 |
| 1990/07/11 | 0 | 6,978 | 6,968 | 6,968 | 5,016 |
| 1990/07/10 | 0 | 7,068 | 6,938 | 6,978 | 18,056 |
| 1990/07/09 | 0 | 7,178 | 6,978 | 6,978 | 11,034 |
| 1990/07/06 | 0 | 7,467 | 7,178 | 7,178 | 17,053 |
| 1990/07/05 | 0 | 7,477 | 7,277 | 7,427 | 29,091 |
| 1990/07/04 | 0 | 7,277 | 7,078 | 7,277 | 28,087 |
| 1990/07/03 | 0 | 7,477 | 7,178 | 7,178 | 28,087 |
| 1990/07/02 | 0 | 7,078 | 6,779 | 7,078 | 15,047 |
| 1990/06/29 | 0 | 6,978 | 6,579 | 6,579 | 23,072 |
| 1990/06/28 | 0 | 7,377 | 6,978 | 6,978 | 26,081 |
| 1990/06/27 | 0 | 7,526 | 7,178 | 7,277 | 35,109 |
| 1990/06/26 | 0 | 7,477 | 6,978 | 7,477 | 28,087 |
| 1990/06/25 | 0 | 7,576 | 6,978 | 6,978 | 14,044 |
| 1990/06/22 | 0 | 7,576 | 7,377 | 7,477 | 18,056 |
| 1990/06/21 | 0 | 7,875 | 7,676 | 7,726 | 12,037 |
| 1990/06/20 | 0 | 7,975 | 7,826 | 7,975 | 25,078 |
| 1990/06/19 | 0 | 7,975 | 7,776 | 7,776 | 14,044 |
| 1990/06/18 | 0 | 8,274 | 7,975 | 7,975 | 4,012 |
| 1990/06/15 | 0 | 8,474 | 8,274 | 8,424 | 36,112 |
| 1990/06/14 | 0 | 8,474 | 8,274 | 8,274 | 45,141 |
| 1990/06/13 | 0 | 8,174 | 7,975 | 8,174 | 42,131 |
| 1990/06/12 | 0 | 8,075 | 7,676 | 8,075 | 41,128 |
| 1990/06/11 | 0 | 7,965 | 7,576 | 7,676 | 26,081 |
| 1990/06/08 | 0 | 8,274 | 7,975 | 7,975 | 18,056 |
| 1990/06/07 | 0 | 8,673 | 8,374 | 8,474 | 64,200 |
| 1990/06/06 | 0 | 8,583 | 8,474 | 8,583 | 124,387 |
| 1990/06/05 | 0 | 8,274 | 7,925 | 8,274 | 85,266 |
| 1990/06/04 | 0 | 8,314 | 7,925 | 7,975 | 89,278 |
| 1990/06/01 | 0 | 8,474 | 8,274 | 8,424 | 254,793 |
| 1990/05/31 | 0 | 7,975 | 7,576 | 7,975 | 149,465 |
| 1990/05/30 | 0 | 7,477 | 6,918 | 7,477 | 113,353 |
| 1990/05/29 | 0 | 6,978 | 6,679 | 6,978 | 66,206 |
| 1990/05/28 | 0 | 7,128 | 6,859 | 6,958 | 62,194 |
| 1990/05/25 | 0 | 6,978 | 6,480 | 6,978 | 55,172 |
| 1990/05/24 | 0 | 7,377 | 6,879 | 6,928 | 120,375 |
| 1990/05/23 | 0 | 7,178 | 6,280 | 7,178 | 166,519 |
| 1990/05/22 | 0 | 7,178 | 6,679 | 6,679 | 235,734 |
| 1990/05/21 | 0 | 6,779 | 6,779 | 6,779 | 71,222 |
| 1990/05/18 | 0 | 6,280 | 5,682 | 6,280 | 193,603 |
| 1990/05/17 | 0 | 5,782 | 5,782 | 5,782 | 80,250 |
| 1990/05/16 | 0 | 6,579 | 6,280 | 6,280 | 83,259 |
| 1990/05/15 | 0 | 6,779 | 6,779 | 6,779 | 291,909 |
| 1990/05/14 | 0 | 6,280 | 6,280 | 6,280 | 103,322 |
| 1990/05/11 | 0 | 5,782 | 5,782 | 5,782 | 167,522 |
| 1990/05/10 | 0 | 5,283 | 5,283 | 5,283 | 188,587 |
| 1990/05/09 | 0 | 4,785 | 4,785 | 4,785 | 460,434 |
| 1990/05/08 | 0 | 4,287 | 3,688 | 4,287 | 675,102 |
| 1990/05/07 | 0 | 3,788 | 3,788 | 3,788 | 649,021 |
| 1990/05/02 | 0 | 3,290 | 3,290 | 3,290 | 289,903 |
| 1990/05/01 | 0 | 2,891 | 2,891 | 2,891 | 245,765 |
| 1990/04/27 | 0 | 2,492 | 2,492 | 2,492 | 1,127,511 |