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 |
|---|---|---|---|---|---|
| 1992/12/25 | 743 | 778 | 743 | 778 | 5,016 |
| 1992/12/21 | 758 | 758 | 758 | 758 | 2,006 |
| 1992/12/18 | 688 | 748 | 688 | 748 | 8,025 |
| 1992/12/17 | 698 | 698 | 698 | 698 | 2,006 |
| 1992/12/16 | 847 | 857 | 798 | 798 | 8,025 |
| 1992/12/15 | 927 | 927 | 867 | 867 | 2,006 |
| 1992/12/14 | 948 | 948 | 947 | 947 | 3,009 |
| 1992/12/11 | 947 | 947 | 947 | 947 | 4,012 |
| 1992/12/10 | 947 | 947 | 947 | 947 | 2,006 |
| 1992/12/09 | 898 | 947 | 898 | 947 | 4,012 |
| 1992/12/08 | 897 | 897 | 897 | 897 | 2,006 |
| 1992/12/07 | 897 | 907 | 897 | 897 | 6,019 |
| 1992/12/04 | 897 | 897 | 897 | 897 | 1,003 |
| 1992/12/03 | 897 | 897 | 897 | 897 | 3,009 |
| 1992/12/02 | 798 | 847 | 798 | 847 | 3,009 |
| 1992/12/01 | 798 | 798 | 798 | 798 | 5,016 |
| 1992/11/27 | 748 | 748 | 748 | 748 | 3,009 |
| 1992/11/25 | 698 | 698 | 698 | 698 | 1,003 |
| 1992/11/24 | 698 | 698 | 698 | 698 | 1,003 |
| 1992/11/20 | 698 | 698 | 698 | 698 | 1,003 |
| 1992/11/19 | 694 | 694 | 688 | 688 | 4,012 |
| 1992/11/18 | 698 | 698 | 693 | 693 | 2,006 |
| 1992/11/17 | 698 | 698 | 698 | 698 | 3,009 |
| 1992/11/12 | 697 | 698 | 697 | 698 | 4,012 |
| 1992/11/11 | 698 | 698 | 698 | 698 | 5,016 |
| 1992/11/10 | 697 | 698 | 697 | 698 | 7,022 |
| 1992/11/09 | 698 | 699 | 698 | 699 | 6,019 |
| 1992/11/06 | 688 | 698 | 678 | 698 | 7,022 |
| 1992/11/05 | 618 | 658 | 618 | 658 | 7,022 |
| 1992/11/04 | 648 | 648 | 648 | 648 | 16,050 |
| 1992/11/02 | 738 | 738 | 738 | 738 | 22,069 |
| 1992/10/30 | 877 | 877 | 837 | 837 | 11,034 |
| 1992/10/29 | 877 | 877 | 877 | 877 | 1,003 |
| 1992/10/27 | 837 | 837 | 837 | 837 | 1,003 |
| 1992/10/26 | 837 | 837 | 837 | 837 | 1,003 |
| 1992/10/23 | 837 | 837 | 827 | 837 | 9,028 |
| 1992/10/22 | 847 | 847 | 847 | 847 | 3,009 |
| 1992/10/21 | 897 | 897 | 857 | 857 | 5,016 |
| 1992/10/20 | 917 | 917 | 897 | 897 | 2,006 |
| 1992/10/19 | 922 | 922 | 922 | 922 | 1,003 |
| 1992/10/15 | 897 | 897 | 897 | 897 | 1,003 |
| 1992/10/14 | 927 | 927 | 917 | 927 | 4,012 |
| 1992/10/13 | 937 | 937 | 937 | 937 | 1,003 |
| 1992/10/08 | 897 | 897 | 897 | 897 | 5,016 |
| 1992/10/07 | 897 | 897 | 897 | 897 | 2,006 |
| 1992/10/06 | 897 | 897 | 897 | 897 | 5,016 |
| 1992/10/02 | 907 | 917 | 907 | 917 | 5,016 |
| 1992/10/01 | 922 | 922 | 919 | 919 | 2,006 |
| 1992/09/28 | 1,047 | 1,047 | 1,037 | 1,037 | 3,009 |
| 1992/09/25 | 1,047 | 1,047 | 1,047 | 1,047 | 1,003 |
| 1992/09/24 | 1,067 | 1,067 | 1,067 | 1,067 | 2,006 |
| 1992/09/22 | 1,077 | 1,077 | 1,077 | 1,077 | 1,003 |
| 1992/09/21 | 1,097 | 1,097 | 1,097 | 1,097 | 6,019 |
| 1992/09/18 | 1,107 | 1,107 | 1,107 | 1,107 | 1,003 |
| 1992/09/17 | 1,146 | 1,146 | 1,146 | 1,146 | 5,016 |
| 1992/09/16 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 |
| 1992/09/14 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 |
| 1992/09/10 | 1,107 | 1,107 | 1,107 | 1,107 | 2,006 |
| 1992/09/09 | 1,146 | 1,146 | 1,097 | 1,097 | 4,012 |
| 1992/09/08 | 1,186 | 1,186 | 1,146 | 1,146 | 2,006 |
| 1992/09/07 | 1,226 | 1,226 | 1,226 | 1,226 | 3,009 |
| 1992/09/04 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 |
| 1992/09/03 | 1,286 | 1,286 | 1,286 | 1,286 | 1,003 |
| 1992/09/02 | 1,306 | 1,346 | 1,306 | 1,346 | 5,016 |
| 1992/09/01 | 1,256 | 1,376 | 1,256 | 1,376 | 10,031 |
| 1992/08/31 | 1,206 | 1,266 | 1,206 | 1,266 | 2,006 |
| 1992/08/28 | 1,117 | 1,166 | 1,117 | 1,166 | 6,019 |
| 1992/08/27 | 1,077 | 1,117 | 1,047 | 1,117 | 6,019 |
| 1992/08/26 | 1,067 | 1,097 | 1,067 | 1,067 | 10,031 |
| 1992/08/25 | 909 | 1,007 | 908 | 1,007 | 7,022 |
| 1992/08/20 | 793 | 799 | 783 | 799 | 6,019 |
| 1992/08/19 | 797 | 798 | 797 | 798 | 3,009 |
| 1992/08/18 | 798 | 798 | 798 | 798 | 13,041 |
| 1992/08/17 | 786 | 798 | 786 | 798 | 3,009 |
| 1992/08/14 | 797 | 797 | 759 | 759 | 2,006 |
| 1992/08/13 | 798 | 798 | 798 | 798 | 2,006 |
| 1992/08/12 | 798 | 798 | 798 | 798 | 3,009 |
| 1992/08/11 | 877 | 877 | 867 | 867 | 3,009 |
| 1992/08/07 | 897 | 897 | 877 | 877 | 3,009 |
| 1992/08/05 | 867 | 867 | 867 | 867 | 2,006 |
| 1992/08/04 | 877 | 877 | 877 | 877 | 1,003 |
| 1992/07/31 | 898 | 907 | 868 | 868 | 10,031 |
| 1992/07/30 | 897 | 897 | 896 | 896 | 4,012 |
| 1992/07/29 | 947 | 957 | 947 | 947 | 3,009 |
| 1992/07/28 | 1,007 | 1,007 | 1,007 | 1,007 | 3,009 |
| 1992/07/27 | 1,027 | 1,027 | 1,007 | 1,007 | 4,012 |
| 1992/07/23 | 1,047 | 1,047 | 1,047 | 1,047 | 1,003 |
| 1992/07/22 | 1,126 | 1,126 | 1,087 | 1,097 | 13,041 |
| 1992/07/21 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 |
| 1992/07/16 | 1,296 | 1,296 | 1,296 | 1,296 | 1,003 |
| 1992/07/15 | 1,296 | 1,296 | 1,296 | 1,296 | 4,012 |
| 1992/07/14 | 1,296 | 1,296 | 1,296 | 1,296 | 11,034 |
| 1992/07/09 | 1,426 | 1,426 | 1,426 | 1,426 | 3,009 |
| 1992/07/02 | 1,336 | 1,396 | 1,336 | 1,396 | 8,025 |
| 1992/07/01 | 1,346 | 1,346 | 1,336 | 1,346 | 8,025 |
| 1992/06/30 | 1,356 | 1,356 | 1,356 | 1,356 | 1,003 |
| 1992/06/29 | 1,356 | 1,356 | 1,356 | 1,356 | 1,003 |
| 1992/06/26 | 1,356 | 1,366 | 1,346 | 1,346 | 7,022 |
| 1992/06/24 | 1,346 | 1,346 | 1,346 | 1,346 | 2,006 |
| 1992/06/23 | 1,346 | 1,346 | 1,346 | 1,346 | 1,003 |
| 1992/06/22 | 1,356 | 1,356 | 1,346 | 1,346 | 8,025 |
| 1992/06/19 | 1,346 | 1,346 | 1,346 | 1,346 | 2,006 |
| 1992/06/18 | 1,326 | 1,326 | 1,326 | 1,326 | 1,003 |
| 1992/06/16 | 1,455 | 1,455 | 1,416 | 1,455 | 3,009 |
| 1992/06/12 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1992/06/11 | 1,505 | 1,585 | 1,505 | 1,585 | 3,009 |
| 1992/06/10 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1992/06/08 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1992/06/05 | 1,495 | 1,495 | 1,495 | 1,495 | 3,009 |
| 1992/06/04 | 1,495 | 1,525 | 1,495 | 1,495 | 8,025 |
| 1992/06/03 | 1,525 | 1,525 | 1,525 | 1,525 | 5,016 |
| 1992/06/02 | 1,505 | 1,555 | 1,505 | 1,555 | 10,031 |
| 1992/06/01 | 1,505 | 1,505 | 1,505 | 1,505 | 2,006 |
| 1992/05/29 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1992/05/28 | 1,495 | 1,495 | 1,495 | 1,495 | 8,025 |
| 1992/05/27 | 1,465 | 1,465 | 1,436 | 1,436 | 4,012 |
| 1992/05/26 | 1,386 | 1,465 | 1,386 | 1,465 | 3,009 |
| 1992/05/25 | 1,545 | 1,545 | 1,376 | 1,376 | 4,012 |
| 1992/05/21 | 1,585 | 1,595 | 1,495 | 1,595 | 10,031 |
| 1992/05/20 | 1,595 | 1,595 | 1,595 | 1,595 | 4,012 |
| 1992/05/19 | 1,605 | 1,605 | 1,595 | 1,595 | 13,041 |
| 1992/05/18 | 1,595 | 1,605 | 1,595 | 1,605 | 2,006 |
| 1992/05/15 | 1,625 | 1,625 | 1,595 | 1,595 | 16,050 |
| 1992/05/14 | 1,625 | 1,625 | 1,615 | 1,625 | 61,191 |
| 1992/05/13 | 1,615 | 1,645 | 1,615 | 1,615 | 53,166 |
| 1992/05/12 | 1,645 | 1,645 | 1,595 | 1,605 | 11,034 |
| 1992/05/11 | 1,645 | 1,645 | 1,605 | 1,605 | 4,012 |
| 1992/05/08 | 1,595 | 1,625 | 1,595 | 1,625 | 5,016 |
| 1992/05/07 | 1,625 | 1,625 | 1,595 | 1,595 | 6,019 |
| 1992/05/01 | 1,615 | 1,615 | 1,595 | 1,595 | 2,006 |
| 1992/04/30 | 1,655 | 1,655 | 1,605 | 1,605 | 2,006 |
| 1992/04/28 | 1,645 | 1,645 | 1,645 | 1,645 | 1,003 |
| 1992/04/27 | 1,735 | 1,735 | 1,695 | 1,695 | 4,012 |
| 1992/04/24 | 1,755 | 1,755 | 1,755 | 1,755 | 1,003 |
| 1992/04/23 | 1,794 | 1,844 | 1,794 | 1,794 | 4,012 |
| 1992/04/21 | 1,864 | 1,864 | 1,814 | 1,814 | 4,012 |
| 1992/04/20 | 1,874 | 1,894 | 1,874 | 1,894 | 6,019 |
| 1992/04/17 | 1,844 | 1,894 | 1,844 | 1,874 | 15,047 |
| 1992/04/16 | 1,575 | 1,695 | 1,575 | 1,695 | 5,016 |
| 1992/04/15 | 1,495 | 1,495 | 1,495 | 1,495 | 2,006 |
| 1992/04/13 | 1,406 | 1,406 | 1,316 | 1,316 | 8,025 |
| 1992/04/10 | 1,366 | 1,366 | 1,296 | 1,296 | 4,012 |
| 1992/04/09 | 1,585 | 1,595 | 1,495 | 1,495 | 7,022 |
| 1992/04/07 | 1,665 | 1,665 | 1,665 | 1,665 | 1,003 |
| 1992/04/03 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 |
| 1992/04/01 | 1,645 | 1,645 | 1,645 | 1,645 | 2,006 |
| 1992/03/31 | 1,635 | 1,645 | 1,635 | 1,645 | 2,006 |
| 1992/03/26 | 1,635 | 1,635 | 1,635 | 1,635 | 1,003 |
| 1992/03/25 | 1,645 | 1,645 | 1,645 | 1,645 | 1,003 |
| 1992/03/24 | 1,645 | 1,745 | 1,645 | 1,745 | 4,012 |
| 1992/03/23 | 1,685 | 1,685 | 1,645 | 1,645 | 4,012 |
| 1992/03/19 | 1,685 | 1,685 | 1,685 | 1,685 | 2,006 |
| 1992/03/18 | 1,715 | 1,755 | 1,695 | 1,695 | 7,022 |
| 1992/03/17 | 1,705 | 1,705 | 1,705 | 1,705 | 1,003 |
| 1992/03/16 | 1,715 | 1,715 | 1,695 | 1,695 | 6,019 |
| 1992/03/12 | 1,595 | 1,595 | 1,595 | 1,595 | 1,003 |
| 1992/03/11 | 1,595 | 1,595 | 1,595 | 1,595 | 6,019 |
| 1992/03/10 | 1,675 | 1,675 | 1,605 | 1,605 | 5,016 |
| 1992/03/09 | 1,645 | 1,645 | 1,645 | 1,645 | 2,006 |
| 1992/03/06 | 1,605 | 1,605 | 1,605 | 1,605 | 1,003 |
| 1992/03/05 | 1,645 | 1,645 | 1,605 | 1,605 | 2,006 |
| 1992/03/02 | 1,645 | 1,645 | 1,645 | 1,645 | 2,006 |
| 1992/02/28 | 1,735 | 1,735 | 1,645 | 1,645 | 6,019 |
| 1992/02/26 | 1,745 | 1,745 | 1,695 | 1,745 | 4,012 |
| 1992/02/25 | 1,804 | 1,804 | 1,804 | 1,804 | 1,003 |
| 1992/02/21 | 1,764 | 1,764 | 1,764 | 1,764 | 2,006 |
| 1992/02/17 | 1,844 | 1,844 | 1,844 | 1,844 | 2,006 |
| 1992/02/13 | 1,984 | 1,984 | 1,894 | 1,924 | 5,016 |
| 1992/02/12 | 1,994 | 1,994 | 1,994 | 1,994 | 1,003 |
| 1992/02/07 | 1,894 | 1,994 | 1,894 | 1,994 | 7,022 |
| 1992/02/06 | 1,894 | 1,894 | 1,894 | 1,894 | 1,003 |
| 1992/02/05 | 1,894 | 1,894 | 1,894 | 1,894 | 5,016 |
| 1992/02/04 | 1,894 | 1,894 | 1,894 | 1,894 | 2,006 |
| 1992/02/03 | 1,794 | 1,894 | 1,745 | 1,894 | 9,028 |
| 1992/01/31 | 1,675 | 1,735 | 1,675 | 1,735 | 5,016 |
| 1992/01/30 | 1,655 | 1,655 | 1,655 | 1,655 | 1,003 |
| 1992/01/28 | 1,675 | 1,675 | 1,675 | 1,675 | 1,003 |
| 1992/01/27 | 1,705 | 1,705 | 1,645 | 1,645 | 5,016 |
| 1992/01/24 | 1,595 | 1,645 | 1,595 | 1,645 | 6,019 |
| 1992/01/23 | 1,575 | 1,575 | 1,575 | 1,575 | 1,003 |
| 1992/01/21 | 1,575 | 1,575 | 1,545 | 1,545 | 6,019 |
| 1992/01/20 | 1,575 | 1,575 | 1,575 | 1,575 | 3,009 |
| 1992/01/17 | 1,575 | 1,595 | 1,575 | 1,595 | 5,016 |
| 1992/01/16 | 1,595 | 1,595 | 1,575 | 1,575 | 8,025 |
| 1992/01/14 | 1,595 | 1,595 | 1,595 | 1,595 | 3,009 |
| 1992/01/13 | 1,625 | 1,625 | 1,595 | 1,595 | 8,025 |
| 1992/01/10 | 1,595 | 1,615 | 1,595 | 1,595 | 13,041 |
| 1992/01/09 | 1,595 | 1,595 | 1,595 | 1,595 | 1,003 |
| 1992/01/08 | 1,615 | 1,615 | 1,615 | 1,615 | 1,003 |
| 1992/01/07 | 1,695 | 1,695 | 1,595 | 1,595 | 15,047 |