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 |
|---|---|---|---|---|---|
| 1991/12/27 | 1,695 | 1,695 | 1,595 | 1,595 | 4,012 |
| 1991/12/26 | 1,695 | 1,695 | 1,695 | 1,695 | 1,003 |
| 1991/12/25 | 1,794 | 1,794 | 1,794 | 1,794 | 3,009 |
| 1991/12/24 | 1,834 | 1,834 | 1,794 | 1,794 | 7,022 |
| 1991/12/20 | 1,894 | 1,894 | 1,844 | 1,844 | 8,025 |
| 1991/12/18 | 1,904 | 1,904 | 1,904 | 1,904 | 2,006 |
| 1991/12/17 | 1,894 | 1,904 | 1,894 | 1,904 | 9,028 |
| 1991/12/16 | 1,904 | 1,904 | 1,894 | 1,894 | 4,012 |
| 1991/12/13 | 1,954 | 1,954 | 1,914 | 1,914 | 12,037 |
| 1991/12/12 | 1,914 | 1,934 | 1,914 | 1,934 | 4,012 |
| 1991/12/11 | 1,944 | 1,954 | 1,944 | 1,954 | 3,009 |
| 1991/12/09 | 1,944 | 1,944 | 1,944 | 1,944 | 4,012 |
| 1991/12/06 | 1,944 | 1,944 | 1,944 | 1,944 | 1,003 |
| 1991/12/05 | 1,904 | 1,904 | 1,904 | 1,904 | 1,003 |
| 1991/12/04 | 1,894 | 1,894 | 1,894 | 1,894 | 1,003 |
| 1991/12/02 | 1,894 | 1,894 | 1,844 | 1,844 | 9,028 |
| 1991/11/29 | 1,904 | 1,904 | 1,894 | 1,894 | 10,031 |
| 1991/11/28 | 1,994 | 1,994 | 1,894 | 1,894 | 6,019 |
| 1991/11/27 | 2,044 | 2,044 | 1,994 | 1,994 | 7,022 |
| 1991/11/25 | 2,024 | 2,034 | 1,994 | 1,994 | 6,019 |
| 1991/11/22 | 2,034 | 2,034 | 2,034 | 2,034 | 2,006 |
| 1991/11/21 | 2,044 | 2,054 | 2,024 | 2,024 | 5,016 |
| 1991/11/20 | 2,004 | 2,044 | 2,004 | 2,044 | 2,006 |
| 1991/11/19 | 2,014 | 2,044 | 1,994 | 1,994 | 14,044 |
| 1991/11/18 | 1,994 | 1,994 | 1,994 | 1,994 | 4,012 |
| 1991/11/15 | 2,233 | 2,233 | 2,093 | 2,093 | 9,028 |
| 1991/11/14 | 2,353 | 2,353 | 2,193 | 2,233 | 18,056 |
| 1991/11/13 | 2,343 | 2,393 | 2,243 | 2,333 | 23,072 |
| 1991/11/12 | 2,402 | 2,402 | 2,393 | 2,393 | 4,012 |
| 1991/11/11 | 2,412 | 2,412 | 2,393 | 2,393 | 12,037 |
| 1991/11/08 | 2,492 | 2,492 | 2,442 | 2,442 | 2,006 |
| 1991/11/07 | 2,602 | 2,632 | 2,472 | 2,542 | 9,028 |
| 1991/11/06 | 2,721 | 2,721 | 2,692 | 2,721 | 7,022 |
| 1991/11/05 | 2,821 | 2,821 | 2,781 | 2,781 | 3,009 |
| 1991/11/01 | 2,731 | 2,821 | 2,602 | 2,821 | 13,041 |
| 1991/10/31 | 2,692 | 2,751 | 2,692 | 2,741 | 17,053 |
| 1991/10/30 | 2,692 | 2,741 | 2,692 | 2,712 | 8,025 |
| 1991/10/29 | 2,682 | 2,682 | 2,592 | 2,642 | 37,116 |
| 1991/10/28 | 3,140 | 3,140 | 2,941 | 2,941 | 12,037 |
| 1991/10/25 | 0 | 3,439 | 3,439 | 3,439 | 3,009 |
| 1991/10/24 | 0 | 3,688 | 3,489 | 3,489 | 4,012 |
| 1991/10/23 | 0 | 3,609 | 3,439 | 3,609 | 17,053 |
| 1991/10/22 | 0 | 3,449 | 3,439 | 3,449 | 3,009 |
| 1991/10/21 | 0 | 3,489 | 3,449 | 3,449 | 2,006 |
| 1991/10/18 | 0 | 3,489 | 3,489 | 3,489 | 2,006 |
| 1991/10/17 | 0 | 3,499 | 3,489 | 3,489 | 2,006 |
| 1991/10/16 | 0 | 3,499 | 3,499 | 3,499 | 3,009 |
| 1991/10/14 | 0 | 3,489 | 3,439 | 3,439 | 4,012 |
| 1991/10/09 | 0 | 3,569 | 3,489 | 3,489 | 3,009 |
| 1991/10/08 | 0 | 3,589 | 3,589 | 3,589 | 1,003 |
| 1991/10/04 | 0 | 3,439 | 3,439 | 3,439 | 2,006 |
| 1991/10/03 | 0 | 3,489 | 3,300 | 3,489 | 6,019 |
| 1991/10/02 | 0 | 3,489 | 3,489 | 3,489 | 3,009 |
| 1991/10/01 | 0 | 3,778 | 3,738 | 3,738 | 2,006 |
| 1991/09/27 | 0 | 3,888 | 3,888 | 3,888 | 2,006 |
| 1991/09/26 | 0 | 3,788 | 3,688 | 3,788 | 4,012 |
| 1991/09/25 | 0 | 3,589 | 3,340 | 3,589 | 5,016 |
| 1991/09/24 | 0 | 3,290 | 3,210 | 3,290 | 3,009 |
| 1991/09/20 | 0 | 3,190 | 3,190 | 3,190 | 3,009 |
| 1991/09/19 | 0 | 3,389 | 3,290 | 3,290 | 2,006 |
| 1991/09/18 | 0 | 3,389 | 3,340 | 3,389 | 3,009 |
| 1991/09/17 | 0 | 3,489 | 3,489 | 3,489 | 2,006 |
| 1991/09/13 | 0 | 3,439 | 3,389 | 3,389 | 5,016 |
| 1991/09/11 | 0 | 3,499 | 3,439 | 3,489 | 4,012 |
| 1991/09/10 | 0 | 3,589 | 3,589 | 3,589 | 2,006 |
| 1991/09/09 | 0 | 3,409 | 3,389 | 3,409 | 2,006 |
| 1991/09/06 | 0 | 3,389 | 3,300 | 3,389 | 2,006 |
| 1991/08/30 | 0 | 3,489 | 3,340 | 3,489 | 3,009 |
| 1991/08/29 | 0 | 3,389 | 3,300 | 3,389 | 4,012 |
| 1991/08/27 | 0 | 3,290 | 3,290 | 3,290 | 1,003 |
| 1991/08/23 | 0 | 3,589 | 3,589 | 3,589 | 2,006 |
| 1991/08/22 | 0 | 3,688 | 3,589 | 3,688 | 7,022 |
| 1991/08/21 | 0 | 3,479 | 3,090 | 3,479 | 3,009 |
| 1991/08/20 | 0 | 3,290 | 3,090 | 3,090 | 7,022 |
| 1991/08/19 | 0 | 3,639 | 3,389 | 3,389 | 4,012 |
| 1991/08/16 | 0 | 3,738 | 3,688 | 3,688 | 3,009 |
| 1991/08/13 | 0 | 3,589 | 3,489 | 3,589 | 6,019 |
| 1991/08/12 | 0 | 3,738 | 3,688 | 3,738 | 2,006 |
| 1991/08/09 | 0 | 3,788 | 3,788 | 3,788 | 3,009 |
| 1991/08/08 | 0 | 3,798 | 3,798 | 3,798 | 5,016 |
| 1991/08/07 | 0 | 3,898 | 3,888 | 3,888 | 5,016 |
| 1991/08/06 | 0 | 4,087 | 3,988 | 3,988 | 2,006 |
| 1991/08/05 | 0 | 4,057 | 4,047 | 4,057 | 2,006 |
| 1991/08/02 | 0 | 3,988 | 3,888 | 3,988 | 4,012 |
| 1991/08/01 | 0 | 3,938 | 3,928 | 3,928 | 5,016 |
| 1991/07/31 | 0 | 3,898 | 3,898 | 3,898 | 3,009 |
| 1991/07/30 | 0 | 3,988 | 3,938 | 3,938 | 2,006 |
| 1991/07/29 | 0 | 3,988 | 3,988 | 3,988 | 1,003 |
| 1991/07/25 | 0 | 3,978 | 3,978 | 3,978 | 1,003 |
| 1991/07/24 | 0 | 3,888 | 3,788 | 3,788 | 4,012 |
| 1991/07/23 | 0 | 3,888 | 3,888 | 3,888 | 2,006 |
| 1991/07/22 | 0 | 3,938 | 3,938 | 3,938 | 1,003 |
| 1991/07/19 | 0 | 4,087 | 3,938 | 3,938 | 2,006 |
| 1991/07/18 | 0 | 4,137 | 4,047 | 4,047 | 3,009 |
| 1991/07/17 | 0 | 4,137 | 4,097 | 4,137 | 4,012 |
| 1991/07/16 | 0 | 4,087 | 4,087 | 4,087 | 6,019 |
| 1991/07/12 | 0 | 4,087 | 4,037 | 4,037 | 5,016 |
| 1991/07/10 | 0 | 4,087 | 3,788 | 4,087 | 5,016 |
| 1991/07/09 | 0 | 3,589 | 3,489 | 3,589 | 8,025 |
| 1991/07/08 | 0 | 3,878 | 3,589 | 3,589 | 5,016 |
| 1991/07/05 | 0 | 4,167 | 4,087 | 4,087 | 3,009 |
| 1991/07/04 | 0 | 4,197 | 4,187 | 4,187 | 8,025 |
| 1991/07/03 | 0 | 4,307 | 4,197 | 4,237 | 12,037 |
| 1991/07/02 | 0 | 4,386 | 4,287 | 4,287 | 19,059 |
| 1991/07/01 | 0 | 4,386 | 4,187 | 4,237 | 16,050 |
| 1991/06/28 | 0 | 4,586 | 4,426 | 4,426 | 11,034 |
| 1991/06/27 | 0 | 4,636 | 4,536 | 4,636 | 16,050 |
| 1991/06/26 | 0 | 4,685 | 4,496 | 4,675 | 21,066 |
| 1991/06/25 | 0 | 4,586 | 4,486 | 4,496 | 11,034 |
| 1991/06/24 | 0 | 4,685 | 4,616 | 4,636 | 6,019 |
| 1991/06/21 | 0 | 4,685 | 4,496 | 4,586 | 14,044 |
| 1991/06/20 | 0 | 4,745 | 4,705 | 4,705 | 8,025 |
| 1991/06/19 | 0 | 4,865 | 4,765 | 4,765 | 13,041 |
| 1991/06/18 | 0 | 4,885 | 4,835 | 4,845 | 5,016 |
| 1991/06/17 | 0 | 4,885 | 4,835 | 4,845 | 5,016 |
| 1991/06/14 | 0 | 4,885 | 4,735 | 4,885 | 8,025 |
| 1991/06/13 | 0 | 4,955 | 4,745 | 4,845 | 20,062 |
| 1991/06/12 | 0 | 4,984 | 4,855 | 4,974 | 24,075 |
| 1991/06/11 | 0 | 4,875 | 4,785 | 4,875 | 15,047 |
| 1991/06/10 | 0 | 4,945 | 4,835 | 4,835 | 10,031 |
| 1991/06/07 | 0 | 4,984 | 4,785 | 4,955 | 27,084 |
| 1991/06/06 | 0 | 4,835 | 4,745 | 4,745 | 11,034 |
| 1991/06/05 | 0 | 5,014 | 4,845 | 4,895 | 11,034 |
| 1991/06/04 | 0 | 4,865 | 4,835 | 4,835 | 4,012 |
| 1991/06/03 | 0 | 5,034 | 4,845 | 4,885 | 9,028 |
| 1991/05/31 | 0 | 5,114 | 4,984 | 5,024 | 28,087 |
| 1991/05/30 | 0 | 5,084 | 4,994 | 5,014 | 32,100 |
| 1991/05/29 | 0 | 4,964 | 4,785 | 4,964 | 18,056 |
| 1991/05/28 | 0 | 4,835 | 4,785 | 4,785 | 8,025 |
| 1991/05/27 | 0 | 4,935 | 4,735 | 4,735 | 13,041 |
| 1991/05/24 | 0 | 4,964 | 4,785 | 4,835 | 31,097 |
| 1991/05/23 | 0 | 4,984 | 4,895 | 4,984 | 10,031 |
| 1991/05/22 | 0 | 5,024 | 4,955 | 4,984 | 10,031 |
| 1991/05/21 | 0 | 5,034 | 4,915 | 5,034 | 10,031 |
| 1991/05/20 | 0 | 5,034 | 4,935 | 5,034 | 16,050 |
| 1991/05/17 | 0 | 5,084 | 4,895 | 5,034 | 16,050 |
| 1991/05/16 | 0 | 5,134 | 4,895 | 4,895 | 30,094 |
| 1991/05/15 | 0 | 5,184 | 5,014 | 5,094 | 25,078 |
| 1991/05/14 | 0 | 5,064 | 4,895 | 5,034 | 29,091 |
| 1991/05/13 | 0 | 4,984 | 4,865 | 4,935 | 11,034 |
| 1991/05/10 | 0 | 5,254 | 4,885 | 4,885 | 35,109 |
| 1991/05/09 | 0 | 5,383 | 5,283 | 5,333 | 66,206 |
| 1991/05/08 | 0 | 5,333 | 5,134 | 5,333 | 98,306 |
| 1991/05/07 | 0 | 5,333 | 5,134 | 5,134 | 64,200 |
| 1991/05/02 | 0 | 5,383 | 5,034 | 5,333 | 174,544 |
| 1991/05/01 | 0 | 5,134 | 5,034 | 5,084 | 18,056 |
| 1991/04/30 | 0 | 5,174 | 5,084 | 5,134 | 52,162 |
| 1991/04/26 | 0 | 5,174 | 4,994 | 5,134 | 105,328 |
| 1991/04/25 | 0 | 4,974 | 4,885 | 4,974 | 55,172 |
| 1991/04/24 | 0 | 4,885 | 4,805 | 4,835 | 28,087 |
| 1991/04/23 | 0 | 4,795 | 4,705 | 4,795 | 9,028 |
| 1991/04/22 | 0 | 4,805 | 4,695 | 4,695 | 18,056 |
| 1991/04/19 | 0 | 4,855 | 4,685 | 4,855 | 25,078 |
| 1991/04/18 | 0 | 4,955 | 4,785 | 4,785 | 11,034 |
| 1991/04/17 | 0 | 5,034 | 4,865 | 4,955 | 30,094 |
| 1991/04/16 | 0 | 5,164 | 5,034 | 5,034 | 26,081 |
| 1991/04/15 | 0 | 5,214 | 5,034 | 5,184 | 21,066 |
| 1991/04/12 | 0 | 5,214 | 4,984 | 5,184 | 91,284 |
| 1991/04/11 | 0 | 5,084 | 4,805 | 4,974 | 139,434 |
| 1991/04/10 | 0 | 4,795 | 4,685 | 4,705 | 16,050 |
| 1991/04/09 | 0 | 4,974 | 4,785 | 4,785 | 35,109 |
| 1991/04/08 | 0 | 5,084 | 5,034 | 5,084 | 21,066 |
| 1991/04/05 | 0 | 5,124 | 4,885 | 4,885 | 22,069 |
| 1991/04/04 | 0 | 5,084 | 4,974 | 4,984 | 16,050 |
| 1991/04/03 | 0 | 5,084 | 4,785 | 5,084 | 26,081 |
| 1991/04/02 | 0 | 5,283 | 4,974 | 4,974 | 19,059 |
| 1991/04/01 | 0 | 5,483 | 5,184 | 5,274 | 89,278 |
| 1991/03/29 | 0 | 5,084 | 4,885 | 4,984 | 80,250 |
| 1991/03/28 | 0 | 4,885 | 4,685 | 4,875 | 48,150 |
| 1991/03/27 | 0 | 4,486 | 4,287 | 4,486 | 13,041 |
| 1991/03/26 | 0 | 4,366 | 4,287 | 4,366 | 6,019 |
| 1991/03/25 | 0 | 4,277 | 4,187 | 4,187 | 4,012 |
| 1991/03/22 | 0 | 4,386 | 4,187 | 4,187 | 6,019 |
| 1991/03/20 | 0 | 4,476 | 4,386 | 4,386 | 6,019 |
| 1991/03/19 | 0 | 4,586 | 4,536 | 4,586 | 2,006 |
| 1991/03/18 | 0 | 4,675 | 4,496 | 4,675 | 7,022 |
| 1991/03/15 | 0 | 4,785 | 4,685 | 4,685 | 17,053 |
| 1991/03/14 | 0 | 4,855 | 4,486 | 4,835 | 31,097 |
| 1991/03/13 | 0 | 4,486 | 4,396 | 4,486 | 19,059 |
| 1991/03/12 | 0 | 4,436 | 4,346 | 4,356 | 48,150 |
| 1991/03/11 | 0 | 4,336 | 4,187 | 4,287 | 34,106 |
| 1991/03/08 | 0 | 4,187 | 4,087 | 4,087 | 37,116 |
| 1991/03/07 | 0 | 4,137 | 3,998 | 4,137 | 23,072 |
| 1991/03/06 | 0 | 4,087 | 3,798 | 3,988 | 20,062 |
| 1991/03/05 | 0 | 3,788 | 3,778 | 3,788 | 8,025 |
| 1991/03/04 | 0 | 3,788 | 3,788 | 3,788 | 2,006 |
| 1991/03/01 | 0 | 4,087 | 3,988 | 3,988 | 13,041 |
| 1991/02/28 | 0 | 3,738 | 3,688 | 3,688 | 4,012 |
| 1991/02/27 | 0 | 3,838 | 3,838 | 3,838 | 1,003 |
| 1991/02/26 | 0 | 3,848 | 3,788 | 3,838 | 4,012 |
| 1991/02/22 | 0 | 4,037 | 4,037 | 4,037 | 1,003 |
| 1991/02/21 | 0 | 4,037 | 3,988 | 4,037 | 7,022 |
| 1991/02/20 | 0 | 4,187 | 3,988 | 4,137 | 8,025 |
| 1991/02/19 | 0 | 4,037 | 3,988 | 3,988 | 2,006 |
| 1991/02/18 | 0 | 4,386 | 4,237 | 4,237 | 14,044 |
| 1991/02/15 | 0 | 4,237 | 4,147 | 4,237 | 35,109 |
| 1991/02/14 | 0 | 4,237 | 3,928 | 4,187 | 27,084 |
| 1991/02/13 | 0 | 3,898 | 3,788 | 3,858 | 30,094 |
| 1991/02/12 | 0 | 3,988 | 3,788 | 3,838 | 34,106 |
| 1991/02/08 | 0 | 3,838 | 3,350 | 3,838 | 50,156 |
| 1991/02/07 | 0 | 3,340 | 3,290 | 3,340 | 7,022 |
| 1991/02/06 | 0 | 3,200 | 3,200 | 3,200 | 1,003 |
| 1991/02/05 | 0 | 3,290 | 3,180 | 3,190 | 10,031 |
| 1991/02/04 | 0 | 3,200 | 3,200 | 3,200 | 1,003 |
| 1991/02/01 | 0 | 3,389 | 3,250 | 3,250 | 5,016 |
| 1991/01/31 | 0 | 3,389 | 3,300 | 3,350 | 6,019 |
| 1991/01/30 | 0 | 3,190 | 3,110 | 3,190 | 3,009 |
| 1991/01/29 | 0 | 3,100 | 3,090 | 3,090 | 7,022 |
| 1991/01/28 | 0 | 3,090 | 2,991 | 3,041 | 16,050 |
| 1991/01/25 | 0 | 2,891 | 2,891 | 2,891 | 3,009 |
| 1991/01/24 | 0 | 2,891 | 2,791 | 2,891 | 11,034 |
| 1991/01/23 | 0 | 2,801 | 2,801 | 2,801 | 1,003 |
| 1991/01/22 | 0 | 2,891 | 2,891 | 2,891 | 1,003 |
| 1991/01/21 | 0 | 2,921 | 2,871 | 2,871 | 5,016 |
| 1991/01/18 | 0 | 2,991 | 2,991 | 2,991 | 4,012 |
| 1991/01/17 | 0 | 2,891 | 2,692 | 2,891 | 5,016 |
| 1991/01/16 | 0 | 2,891 | 2,801 | 2,851 | 4,012 |
| 1991/01/09 | 0 | 2,901 | 2,871 | 2,901 | 13,041 |
| 1991/01/08 | 0 | 2,951 | 2,871 | 2,951 | 7,022 |
| 1991/01/07 | 0 | 2,951 | 2,891 | 2,891 | 3,009 |
| 1991/01/04 | 0 | 2,941 | 2,871 | 2,871 | 2,006 |