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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,396 | 1,396 | 1,376 | 1,396 | 9,028 |
| 1994/12/29 | 1,386 | 1,396 | 1,376 | 1,396 | 10,031 |
| 1994/12/28 | 1,386 | 1,396 | 1,376 | 1,396 | 10,031 |
| 1994/12/27 | 1,376 | 1,376 | 1,346 | 1,346 | 7,022 |
| 1994/12/26 | 1,366 | 1,396 | 1,366 | 1,386 | 3,009 |
| 1994/12/22 | 1,326 | 1,356 | 1,326 | 1,356 | 3,009 |
| 1994/12/21 | 1,376 | 1,376 | 1,336 | 1,336 | 7,022 |
| 1994/12/20 | 1,366 | 1,366 | 1,366 | 1,366 | 5,016 |
| 1994/12/19 | 1,386 | 1,386 | 1,376 | 1,376 | 4,012 |
| 1994/12/16 | 1,326 | 1,376 | 1,316 | 1,376 | 14,044 |
| 1994/12/15 | 1,296 | 1,296 | 1,296 | 1,296 | 2,006 |
| 1994/12/14 | 1,346 | 1,346 | 1,296 | 1,296 | 6,019 |
| 1994/12/13 | 1,306 | 1,306 | 1,306 | 1,306 | 1,003 |
| 1994/12/12 | 1,296 | 1,326 | 1,296 | 1,326 | 3,009 |
| 1994/12/09 | 1,366 | 1,366 | 1,366 | 1,366 | 2,006 |
| 1994/12/08 | 1,396 | 1,396 | 1,386 | 1,396 | 4,012 |
| 1994/12/07 | 1,455 | 1,455 | 1,406 | 1,436 | 13,041 |
| 1994/12/06 | 1,396 | 1,485 | 1,396 | 1,485 | 21,066 |
| 1994/12/05 | 1,306 | 1,316 | 1,296 | 1,296 | 22,069 |
| 1994/12/02 | 1,296 | 1,296 | 1,286 | 1,286 | 5,016 |
| 1994/12/01 | 1,326 | 1,326 | 1,276 | 1,276 | 4,012 |
| 1994/11/30 | 1,336 | 1,336 | 1,326 | 1,326 | 14,044 |
| 1994/11/29 | 1,326 | 1,346 | 1,326 | 1,326 | 10,031 |
| 1994/11/28 | 1,316 | 1,346 | 1,306 | 1,346 | 10,031 |
| 1994/11/25 | 1,306 | 1,306 | 1,236 | 1,296 | 13,041 |
| 1994/11/24 | 1,356 | 1,356 | 1,306 | 1,316 | 11,034 |
| 1994/11/21 | 1,376 | 1,376 | 1,376 | 1,376 | 1,003 |
| 1994/11/18 | 1,376 | 1,396 | 1,376 | 1,396 | 6,019 |
| 1994/11/17 | 1,396 | 1,396 | 1,366 | 1,396 | 8,025 |
| 1994/11/16 | 1,436 | 1,465 | 1,436 | 1,465 | 12,037 |
| 1994/11/15 | 1,366 | 1,376 | 1,366 | 1,366 | 8,025 |
| 1994/11/14 | 1,306 | 1,346 | 1,306 | 1,346 | 18,056 |
| 1994/11/11 | 1,316 | 1,316 | 1,296 | 1,296 | 11,034 |
| 1994/11/10 | 1,326 | 1,326 | 1,306 | 1,306 | 8,025 |
| 1994/11/09 | 1,336 | 1,336 | 1,296 | 1,306 | 13,041 |
| 1994/11/08 | 1,356 | 1,356 | 1,326 | 1,346 | 10,031 |
| 1994/11/07 | 1,396 | 1,396 | 1,356 | 1,356 | 9,028 |
| 1994/11/04 | 1,426 | 1,426 | 1,396 | 1,396 | 4,012 |
| 1994/11/02 | 1,445 | 1,445 | 1,426 | 1,426 | 17,053 |
| 1994/11/01 | 1,465 | 1,465 | 1,445 | 1,465 | 18,056 |
| 1994/10/31 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1994/10/28 | 1,445 | 1,445 | 1,445 | 1,445 | 7,022 |
| 1994/10/27 | 1,455 | 1,455 | 1,445 | 1,445 | 12,037 |
| 1994/10/26 | 1,445 | 1,485 | 1,445 | 1,445 | 10,031 |
| 1994/10/25 | 1,495 | 1,495 | 1,465 | 1,495 | 12,037 |
| 1994/10/24 | 1,505 | 1,505 | 1,495 | 1,495 | 5,016 |
| 1994/10/21 | 1,545 | 1,545 | 1,495 | 1,535 | 124,387 |
| 1994/10/20 | 1,475 | 1,545 | 1,475 | 1,545 | 11,034 |
| 1994/10/19 | 1,455 | 1,495 | 1,426 | 1,495 | 25,078 |
| 1994/10/18 | 1,475 | 1,495 | 1,455 | 1,455 | 7,022 |
| 1994/10/17 | 1,445 | 1,475 | 1,445 | 1,475 | 4,012 |
| 1994/10/14 | 1,416 | 1,445 | 1,406 | 1,445 | 22,069 |
| 1994/10/13 | 1,445 | 1,445 | 1,396 | 1,416 | 16,050 |
| 1994/10/12 | 1,445 | 1,455 | 1,436 | 1,445 | 8,025 |
| 1994/10/11 | 1,445 | 1,445 | 1,436 | 1,436 | 3,009 |
| 1994/10/07 | 1,465 | 1,465 | 1,455 | 1,455 | 6,019 |
| 1994/10/06 | 1,445 | 1,465 | 1,445 | 1,455 | 7,022 |
| 1994/10/05 | 1,465 | 1,465 | 1,465 | 1,465 | 16,050 |
| 1994/10/04 | 1,495 | 1,515 | 1,455 | 1,465 | 48,150 |
| 1994/10/03 | 1,515 | 1,525 | 1,495 | 1,495 | 37,116 |
| 1994/09/30 | 1,575 | 1,575 | 1,515 | 1,515 | 27,084 |
| 1994/09/29 | 1,535 | 1,565 | 1,525 | 1,565 | 21,066 |
| 1994/09/28 | 1,525 | 1,535 | 1,485 | 1,525 | 15,047 |
| 1994/09/27 | 1,475 | 1,515 | 1,475 | 1,495 | 10,031 |
| 1994/09/26 | 1,436 | 1,455 | 1,436 | 1,455 | 4,012 |
| 1994/09/22 | 1,465 | 1,465 | 1,445 | 1,455 | 15,047 |
| 1994/09/21 | 1,455 | 1,465 | 1,455 | 1,455 | 17,053 |
| 1994/09/20 | 1,445 | 1,465 | 1,436 | 1,465 | 7,022 |
| 1994/09/19 | 1,445 | 1,445 | 1,426 | 1,445 | 16,050 |
| 1994/09/16 | 1,455 | 1,455 | 1,436 | 1,436 | 8,025 |
| 1994/09/14 | 1,535 | 1,535 | 1,455 | 1,455 | 18,056 |
| 1994/09/13 | 1,545 | 1,545 | 1,495 | 1,545 | 119,372 |
| 1994/09/12 | 1,545 | 1,595 | 1,545 | 1,575 | 9,028 |
| 1994/09/09 | 1,565 | 1,605 | 1,545 | 1,545 | 37,116 |
| 1994/09/08 | 1,575 | 1,615 | 1,545 | 1,615 | 13,041 |
| 1994/09/07 | 1,605 | 1,625 | 1,585 | 1,625 | 13,041 |
| 1994/09/06 | 1,645 | 1,695 | 1,625 | 1,695 | 24,075 |
| 1994/09/05 | 1,695 | 1,705 | 1,675 | 1,675 | 12,037 |
| 1994/09/02 | 1,735 | 1,735 | 1,665 | 1,725 | 50,156 |
| 1994/09/01 | 1,774 | 1,824 | 1,735 | 1,755 | 682,124 |
| 1994/08/31 | 1,715 | 1,794 | 1,685 | 1,794 | 106,331 |
| 1994/08/30 | 1,695 | 1,725 | 1,675 | 1,725 | 6,019 |
| 1994/08/29 | 1,755 | 1,764 | 1,695 | 1,735 | 10,031 |
| 1994/08/26 | 1,705 | 1,745 | 1,695 | 1,745 | 11,034 |
| 1994/08/25 | 1,735 | 1,755 | 1,695 | 1,695 | 14,044 |
| 1994/08/24 | 1,675 | 1,705 | 1,645 | 1,705 | 13,041 |
| 1994/08/23 | 1,804 | 1,804 | 1,715 | 1,715 | 41,128 |
| 1994/08/22 | 1,715 | 1,784 | 1,675 | 1,774 | 518,615 |
| 1994/08/19 | 1,645 | 1,745 | 1,595 | 1,745 | 46,144 |
| 1994/08/18 | 1,685 | 1,685 | 1,645 | 1,645 | 11,034 |
| 1994/08/17 | 1,695 | 1,695 | 1,665 | 1,695 | 6,019 |
| 1994/08/16 | 1,665 | 1,705 | 1,665 | 1,705 | 33,103 |
| 1994/08/15 | 1,595 | 1,655 | 1,595 | 1,645 | 12,037 |
| 1994/08/12 | 1,595 | 1,595 | 1,565 | 1,595 | 6,019 |
| 1994/08/11 | 1,575 | 1,615 | 1,575 | 1,595 | 6,019 |
| 1994/08/09 | 1,635 | 1,635 | 1,635 | 1,635 | 1,003 |
| 1994/08/08 | 1,555 | 1,645 | 1,555 | 1,645 | 13,041 |
| 1994/08/05 | 1,645 | 1,645 | 1,555 | 1,555 | 6,019 |
| 1994/08/04 | 1,665 | 1,665 | 1,625 | 1,625 | 7,022 |
| 1994/08/03 | 1,635 | 1,645 | 1,615 | 1,645 | 8,025 |
| 1994/08/02 | 1,565 | 1,605 | 1,545 | 1,605 | 121,378 |
| 1994/08/01 | 1,635 | 1,635 | 1,565 | 1,565 | 8,025 |
| 1994/07/29 | 1,645 | 1,665 | 1,625 | 1,665 | 7,022 |
| 1994/07/28 | 1,595 | 1,595 | 1,585 | 1,585 | 13,041 |
| 1994/07/27 | 1,595 | 1,615 | 1,595 | 1,595 | 17,053 |
| 1994/07/26 | 1,595 | 1,605 | 1,565 | 1,605 | 20,062 |
| 1994/07/25 | 1,625 | 1,625 | 1,595 | 1,595 | 17,053 |
| 1994/07/22 | 1,675 | 1,695 | 1,625 | 1,625 | 24,075 |
| 1994/07/21 | 1,745 | 1,745 | 1,695 | 1,695 | 29,091 |
| 1994/07/20 | 1,764 | 1,774 | 1,745 | 1,755 | 24,075 |
| 1994/07/19 | 1,794 | 1,794 | 1,735 | 1,764 | 37,116 |
| 1994/07/18 | 1,834 | 1,844 | 1,774 | 1,794 | 105,328 |
| 1994/07/15 | 1,745 | 1,844 | 1,745 | 1,814 | 303,946 |
| 1994/07/14 | 1,685 | 1,774 | 1,665 | 1,695 | 135,422 |
| 1994/07/13 | 1,595 | 1,745 | 1,595 | 1,625 | 70,219 |
| 1994/07/12 | 1,595 | 1,595 | 1,575 | 1,595 | 11,034 |
| 1994/07/11 | 1,645 | 1,645 | 1,585 | 1,595 | 8,025 |
| 1994/07/08 | 1,695 | 1,695 | 1,645 | 1,645 | 12,037 |
| 1994/07/07 | 1,735 | 1,745 | 1,675 | 1,695 | 29,091 |
| 1994/07/06 | 1,784 | 1,784 | 1,675 | 1,725 | 38,119 |
| 1994/07/05 | 1,725 | 1,834 | 1,725 | 1,725 | 127,397 |
| 1994/07/04 | 1,575 | 1,814 | 1,575 | 1,695 | 275,859 |
| 1994/07/01 | 1,545 | 1,575 | 1,515 | 1,545 | 29,091 |
| 1994/06/30 | 1,565 | 1,565 | 1,495 | 1,545 | 10,031 |
| 1994/06/29 | 1,495 | 1,575 | 1,485 | 1,575 | 11,034 |
| 1994/06/28 | 1,495 | 1,505 | 1,495 | 1,505 | 7,022 |
| 1994/06/27 | 1,475 | 1,475 | 1,475 | 1,475 | 7,022 |
| 1994/06/24 | 1,545 | 1,545 | 1,495 | 1,505 | 13,041 |
| 1994/06/23 | 1,525 | 1,595 | 1,525 | 1,545 | 34,106 |
| 1994/06/22 | 1,465 | 1,545 | 1,465 | 1,525 | 23,072 |
| 1994/06/21 | 1,545 | 1,595 | 1,495 | 1,565 | 34,106 |
| 1994/06/20 | 1,585 | 1,645 | 1,545 | 1,545 | 183,572 |
| 1994/06/17 | 1,495 | 1,565 | 1,495 | 1,565 | 79,247 |
| 1994/06/16 | 1,505 | 1,515 | 1,475 | 1,475 | 38,119 |
| 1994/06/15 | 1,426 | 1,525 | 1,426 | 1,505 | 91,284 |
| 1994/06/14 | 1,406 | 1,426 | 1,396 | 1,426 | 11,034 |
| 1994/06/13 | 1,386 | 1,396 | 1,386 | 1,386 | 6,019 |
| 1994/06/10 | 1,445 | 1,445 | 1,386 | 1,386 | 27,084 |
| 1994/06/09 | 1,416 | 1,445 | 1,416 | 1,445 | 38,119 |
| 1994/06/08 | 1,396 | 1,406 | 1,386 | 1,396 | 34,106 |
| 1994/06/07 | 1,376 | 1,396 | 1,356 | 1,386 | 16,050 |
| 1994/06/06 | 1,346 | 1,376 | 1,336 | 1,376 | 8,025 |
| 1994/06/03 | 1,316 | 1,366 | 1,296 | 1,346 | 17,053 |
| 1994/06/02 | 1,336 | 1,336 | 1,336 | 1,336 | 2,006 |
| 1994/06/01 | 1,326 | 1,326 | 1,276 | 1,296 | 10,031 |
| 1994/05/31 | 1,376 | 1,376 | 1,356 | 1,356 | 2,006 |
| 1994/05/30 | 1,406 | 1,406 | 1,396 | 1,396 | 4,012 |
| 1994/05/27 | 1,366 | 1,416 | 1,366 | 1,396 | 38,119 |
| 1994/05/26 | 1,366 | 1,386 | 1,356 | 1,366 | 12,037 |
| 1994/05/25 | 1,376 | 1,376 | 1,346 | 1,346 | 13,041 |
| 1994/05/24 | 1,356 | 1,376 | 1,346 | 1,346 | 16,050 |
| 1994/05/23 | 1,346 | 1,356 | 1,346 | 1,346 | 7,022 |
| 1994/05/20 | 1,366 | 1,416 | 1,346 | 1,346 | 51,159 |
| 1994/05/19 | 1,346 | 1,366 | 1,336 | 1,366 | 29,091 |
| 1994/05/18 | 1,356 | 1,356 | 1,326 | 1,326 | 16,050 |
| 1994/05/17 | 1,356 | 1,366 | 1,346 | 1,346 | 20,062 |
| 1994/05/16 | 1,366 | 1,366 | 1,336 | 1,366 | 19,059 |
| 1994/05/13 | 1,376 | 1,386 | 1,316 | 1,346 | 34,106 |
| 1994/05/12 | 1,416 | 1,465 | 1,386 | 1,386 | 177,553 |
| 1994/05/11 | 1,336 | 1,396 | 1,276 | 1,396 | 169,528 |
| 1994/05/10 | 1,186 | 1,346 | 1,176 | 1,336 | 84,262 |
| 1994/05/09 | 1,166 | 1,186 | 1,166 | 1,186 | 20,062 |
| 1994/05/06 | 1,156 | 1,166 | 1,156 | 1,166 | 6,019 |
| 1994/05/02 | 1,156 | 1,166 | 1,156 | 1,156 | 10,031 |
| 1994/04/28 | 1,136 | 1,156 | 1,136 | 1,156 | 6,019 |
| 1994/04/27 | 1,117 | 1,136 | 1,117 | 1,136 | 8,025 |
| 1994/04/26 | 1,117 | 1,117 | 1,097 | 1,107 | 11,034 |
| 1994/04/25 | 1,126 | 1,126 | 1,117 | 1,117 | 2,006 |
| 1994/04/22 | 1,107 | 1,117 | 1,097 | 1,117 | 5,016 |
| 1994/04/21 | 1,097 | 1,097 | 1,097 | 1,097 | 2,006 |
| 1994/04/20 | 1,107 | 1,117 | 1,097 | 1,097 | 7,022 |
| 1994/04/19 | 1,146 | 1,146 | 1,117 | 1,117 | 10,031 |
| 1994/04/18 | 1,146 | 1,146 | 1,136 | 1,136 | 4,012 |
| 1994/04/15 | 1,126 | 1,146 | 1,126 | 1,136 | 8,025 |
| 1994/04/14 | 1,136 | 1,156 | 1,126 | 1,126 | 7,022 |
| 1994/04/13 | 1,097 | 1,117 | 1,067 | 1,117 | 13,041 |
| 1994/04/12 | 1,117 | 1,117 | 1,097 | 1,097 | 14,044 |
| 1994/04/11 | 1,097 | 1,097 | 1,097 | 1,097 | 1,003 |
| 1994/04/08 | 1,166 | 1,166 | 1,097 | 1,097 | 19,059 |
| 1994/04/07 | 1,186 | 1,196 | 1,146 | 1,176 | 16,050 |
| 1994/04/06 | 1,186 | 1,196 | 1,146 | 1,176 | 72,225 |
| 1994/04/05 | 1,077 | 1,146 | 1,057 | 1,146 | 49,153 |
| 1994/04/04 | 1,087 | 1,097 | 1,017 | 1,027 | 13,041 |
| 1994/04/01 | 1,017 | 1,077 | 1,017 | 1,077 | 10,031 |
| 1994/03/30 | 1,007 | 1,017 | 1,007 | 1,017 | 3,009 |
| 1994/03/29 | 1,047 | 1,047 | 997 | 1,027 | 13,041 |
| 1994/03/28 | 1,097 | 1,097 | 997 | 1,017 | 25,078 |
| 1994/03/25 | 1,097 | 1,146 | 1,067 | 1,077 | 62,194 |
| 1994/03/24 | 997 | 1,067 | 997 | 1,067 | 47,147 |
| 1994/03/23 | 1,017 | 1,017 | 947 | 967 | 12,037 |
| 1994/03/22 | 1,037 | 1,037 | 1,017 | 1,017 | 6,019 |
| 1994/03/18 | 1,027 | 1,077 | 987 | 1,017 | 45,141 |
| 1994/03/16 | 1,047 | 1,047 | 1,007 | 1,007 | 9,028 |
| 1994/03/15 | 1,107 | 1,117 | 1,047 | 1,047 | 9,028 |
| 1994/03/14 | 1,126 | 1,126 | 1,117 | 1,117 | 3,009 |
| 1994/03/11 | 1,107 | 1,107 | 1,097 | 1,107 | 6,019 |
| 1994/03/10 | 1,146 | 1,146 | 1,107 | 1,107 | 14,044 |
| 1994/03/09 | 1,057 | 1,146 | 1,057 | 1,146 | 18,056 |
| 1994/03/08 | 1,117 | 1,146 | 1,047 | 1,047 | 19,059 |
| 1994/03/07 | 1,126 | 1,126 | 1,126 | 1,126 | 3,009 |
| 1994/03/04 | 1,097 | 1,146 | 1,097 | 1,117 | 16,050 |
| 1994/03/03 | 1,057 | 1,107 | 1,057 | 1,097 | 10,031 |
| 1994/03/02 | 1,077 | 1,107 | 1,037 | 1,037 | 35,109 |
| 1994/03/01 | 1,136 | 1,136 | 1,047 | 1,057 | 43,134 |
| 1994/02/28 | 1,196 | 1,286 | 1,176 | 1,176 | 172,537 |
| 1994/02/25 | 997 | 1,196 | 997 | 1,196 | 185,578 |
| 1994/02/24 | 977 | 997 | 977 | 997 | 21,066 |
| 1994/02/23 | 1,007 | 1,027 | 977 | 977 | 52,162 |
| 1994/02/22 | 844 | 937 | 844 | 937 | 27,084 |
| 1994/02/21 | 837 | 838 | 837 | 837 | 31,097 |
| 1994/02/18 | 827 | 827 | 827 | 827 | 1,003 |
| 1994/02/17 | 837 | 837 | 817 | 817 | 6,019 |
| 1994/02/14 | 827 | 827 | 827 | 827 | 2,006 |
| 1994/02/10 | 867 | 867 | 867 | 867 | 9,028 |
| 1994/02/09 | 906 | 927 | 887 | 887 | 12,037 |
| 1994/02/08 | 808 | 897 | 808 | 897 | 11,034 |
| 1994/02/07 | 800 | 800 | 800 | 800 | 1,003 |
| 1994/02/04 | 800 | 800 | 800 | 800 | 1,003 |
| 1994/02/03 | 807 | 807 | 798 | 798 | 4,012 |
| 1994/02/02 | 846 | 846 | 808 | 808 | 2,006 |
| 1994/02/01 | 867 | 867 | 846 | 847 | 4,012 |
| 1994/01/31 | 838 | 838 | 838 | 838 | 2,006 |
| 1994/01/28 | 759 | 798 | 759 | 798 | 2,006 |
| 1994/01/27 | 759 | 759 | 759 | 759 | 1,003 |
| 1994/01/26 | 749 | 749 | 749 | 749 | 1,003 |
| 1994/01/25 | 758 | 758 | 758 | 758 | 1,003 |
| 1994/01/21 | 857 | 857 | 827 | 827 | 2,006 |
| 1994/01/20 | 847 | 857 | 847 | 847 | 6,019 |
| 1994/01/19 | 846 | 846 | 846 | 846 | 2,006 |
| 1994/01/18 | 779 | 847 | 779 | 846 | 10,031 |
| 1994/01/14 | 758 | 758 | 758 | 758 | 1,003 |
| 1994/01/13 | 798 | 807 | 798 | 798 | 4,012 |
| 1994/01/12 | 708 | 778 | 708 | 778 | 3,009 |
| 1994/01/11 | 708 | 708 | 708 | 708 | 1,003 |
| 1994/01/07 | 649 | 653 | 649 | 653 | 3,009 |
| 1994/01/06 | 658 | 658 | 638 | 638 | 9,028 |
| 1994/01/05 | 658 | 658 | 658 | 658 | 2,006 |