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 |
|---|---|---|---|---|---|
| 1996/12/30 | 692 | 703 | 692 | 703 | 6,019 |
| 1996/12/27 | 703 | 703 | 693 | 703 | 12,037 |
| 1996/12/26 | 688 | 713 | 683 | 693 | 23,072 |
| 1996/12/25 | 697 | 698 | 683 | 683 | 19,059 |
| 1996/12/24 | 699 | 699 | 698 | 698 | 6,019 |
| 1996/12/20 | 694 | 743 | 694 | 743 | 12,037 |
| 1996/12/19 | 770 | 770 | 694 | 694 | 32,100 |
| 1996/12/18 | 777 | 832 | 768 | 768 | 76,237 |
| 1996/12/17 | 718 | 778 | 718 | 778 | 45,141 |
| 1996/12/16 | 693 | 718 | 683 | 709 | 21,066 |
| 1996/12/13 | 693 | 693 | 668 | 693 | 17,053 |
| 1996/12/12 | 687 | 688 | 687 | 688 | 3,009 |
| 1996/12/11 | 693 | 703 | 678 | 703 | 3,009 |
| 1996/12/10 | 688 | 698 | 678 | 693 | 19,059 |
| 1996/12/09 | 713 | 713 | 688 | 688 | 7,022 |
| 1996/12/06 | 683 | 728 | 683 | 728 | 18,056 |
| 1996/12/05 | 688 | 699 | 688 | 688 | 9,028 |
| 1996/12/04 | 728 | 728 | 698 | 698 | 5,016 |
| 1996/12/03 | 738 | 748 | 737 | 748 | 11,034 |
| 1996/12/02 | 709 | 747 | 683 | 747 | 12,037 |
| 1996/11/29 | 688 | 728 | 668 | 728 | 15,047 |
| 1996/11/28 | 767 | 767 | 683 | 683 | 4,012 |
| 1996/11/27 | 788 | 788 | 783 | 783 | 3,009 |
| 1996/11/26 | 791 | 791 | 768 | 788 | 11,034 |
| 1996/11/25 | 827 | 827 | 798 | 812 | 25,078 |
| 1996/11/22 | 790 | 827 | 790 | 827 | 33,103 |
| 1996/11/21 | 857 | 867 | 809 | 809 | 44,137 |
| 1996/11/20 | 832 | 857 | 832 | 857 | 22,069 |
| 1996/11/19 | 842 | 842 | 827 | 827 | 28,087 |
| 1996/11/18 | 861 | 862 | 842 | 842 | 19,059 |
| 1996/11/15 | 867 | 868 | 847 | 867 | 68,212 |
| 1996/11/14 | 886 | 887 | 838 | 853 | 95,297 |
| 1996/11/13 | 846 | 895 | 827 | 892 | 181,565 |
| 1996/11/12 | 826 | 847 | 812 | 847 | 46,144 |
| 1996/11/11 | 807 | 812 | 798 | 812 | 20,062 |
| 1996/11/08 | 768 | 816 | 768 | 807 | 45,141 |
| 1996/11/07 | 807 | 822 | 778 | 778 | 31,097 |
| 1996/11/06 | 857 | 857 | 807 | 807 | 96,300 |
| 1996/11/05 | 818 | 847 | 802 | 847 | 137,428 |
| 1996/11/01 | 857 | 857 | 798 | 834 | 300,937 |
| 1996/10/31 | 852 | 907 | 837 | 857 | 495,543 |
| 1996/10/30 | 807 | 844 | 798 | 832 | 300,937 |
| 1996/10/29 | 768 | 798 | 749 | 798 | 119,372 |
| 1996/10/28 | 719 | 782 | 718 | 718 | 113,353 |
| 1996/10/25 | 770 | 770 | 698 | 718 | 186,581 |
| 1996/10/24 | 749 | 768 | 698 | 750 | 145,453 |
| 1996/10/23 | 798 | 817 | 743 | 748 | 318,993 |
| 1996/10/22 | 704 | 799 | 703 | 771 | 397,237 |
| 1996/10/21 | 694 | 749 | 668 | 699 | 156,487 |
| 1996/10/18 | 658 | 748 | 658 | 700 | 84,262 |
| 1996/10/17 | 648 | 648 | 638 | 648 | 17,053 |
| 1996/10/16 | 648 | 653 | 648 | 648 | 10,031 |
| 1996/10/15 | 648 | 648 | 648 | 648 | 21,066 |
| 1996/10/14 | 649 | 649 | 649 | 649 | 1,003 |
| 1996/10/11 | 648 | 648 | 648 | 648 | 1,003 |
| 1996/10/09 | 653 | 658 | 648 | 658 | 13,041 |
| 1996/10/08 | 643 | 648 | 643 | 648 | 4,012 |
| 1996/10/07 | 658 | 658 | 643 | 643 | 10,031 |
| 1996/10/04 | 648 | 648 | 648 | 648 | 26,081 |
| 1996/10/03 | 649 | 649 | 649 | 649 | 1,003 |
| 1996/10/02 | 668 | 668 | 658 | 668 | 3,009 |
| 1996/09/30 | 641 | 658 | 641 | 658 | 4,012 |
| 1996/09/27 | 648 | 648 | 638 | 640 | 8,025 |
| 1996/09/26 | 648 | 648 | 638 | 638 | 19,059 |
| 1996/09/25 | 657 | 668 | 638 | 648 | 25,078 |
| 1996/09/24 | 668 | 678 | 658 | 658 | 108,337 |
| 1996/09/20 | 676 | 676 | 666 | 676 | 34,106 |
| 1996/09/19 | 683 | 683 | 677 | 677 | 10,031 |
| 1996/09/18 | 688 | 688 | 678 | 678 | 58,181 |
| 1996/09/17 | 688 | 688 | 678 | 679 | 7,022 |
| 1996/09/13 | 679 | 679 | 679 | 679 | 1,003 |
| 1996/09/11 | 699 | 699 | 699 | 699 | 1,003 |
| 1996/09/10 | 683 | 698 | 678 | 698 | 10,031 |
| 1996/09/06 | 687 | 687 | 678 | 678 | 11,034 |
| 1996/09/05 | 678 | 684 | 678 | 684 | 5,016 |
| 1996/09/04 | 678 | 683 | 678 | 678 | 19,059 |
| 1996/09/03 | 680 | 680 | 680 | 680 | 9,028 |
| 1996/09/02 | 688 | 688 | 678 | 679 | 21,066 |
| 1996/08/30 | 683 | 690 | 683 | 690 | 7,022 |
| 1996/08/29 | 703 | 708 | 679 | 679 | 6,019 |
| 1996/08/28 | 728 | 738 | 718 | 718 | 3,009 |
| 1996/08/27 | 758 | 758 | 728 | 728 | 5,016 |
| 1996/08/26 | 757 | 758 | 757 | 758 | 4,012 |
| 1996/08/23 | 748 | 758 | 748 | 757 | 7,022 |
| 1996/08/22 | 748 | 748 | 747 | 747 | 2,006 |
| 1996/08/21 | 723 | 724 | 722 | 724 | 4,012 |
| 1996/08/20 | 720 | 720 | 719 | 719 | 6,019 |
| 1996/08/19 | 718 | 719 | 718 | 719 | 3,009 |
| 1996/08/16 | 709 | 738 | 709 | 718 | 5,016 |
| 1996/08/15 | 689 | 709 | 689 | 709 | 3,009 |
| 1996/08/14 | 679 | 680 | 679 | 679 | 9,028 |
| 1996/08/13 | 678 | 698 | 678 | 696 | 6,019 |
| 1996/08/12 | 708 | 709 | 698 | 698 | 16,050 |
| 1996/08/09 | 737 | 737 | 698 | 708 | 14,044 |
| 1996/08/08 | 699 | 738 | 699 | 738 | 7,022 |
| 1996/08/07 | 729 | 729 | 699 | 699 | 18,056 |
| 1996/08/06 | 730 | 730 | 728 | 728 | 2,006 |
| 1996/08/05 | 748 | 748 | 748 | 748 | 7,022 |
| 1996/08/02 | 773 | 773 | 748 | 748 | 7,022 |
| 1996/07/31 | 788 | 788 | 778 | 788 | 4,012 |
| 1996/07/30 | 783 | 798 | 783 | 798 | 3,009 |
| 1996/07/29 | 790 | 798 | 788 | 798 | 4,012 |
| 1996/07/26 | 798 | 798 | 788 | 788 | 15,047 |
| 1996/07/25 | 798 | 798 | 797 | 798 | 4,012 |
| 1996/07/24 | 781 | 798 | 778 | 798 | 4,012 |
| 1996/07/23 | 815 | 815 | 797 | 798 | 13,041 |
| 1996/07/22 | 818 | 818 | 807 | 816 | 8,025 |
| 1996/07/19 | 828 | 828 | 817 | 817 | 6,019 |
| 1996/07/18 | 835 | 847 | 817 | 817 | 20,062 |
| 1996/07/17 | 842 | 842 | 817 | 831 | 23,072 |
| 1996/07/16 | 846 | 846 | 817 | 842 | 26,081 |
| 1996/07/15 | 847 | 848 | 847 | 848 | 2,006 |
| 1996/07/12 | 876 | 876 | 847 | 847 | 9,028 |
| 1996/07/11 | 867 | 887 | 866 | 877 | 39,122 |
| 1996/07/10 | 800 | 852 | 796 | 847 | 70,219 |
| 1996/07/09 | 827 | 827 | 800 | 817 | 15,047 |
| 1996/07/08 | 867 | 867 | 847 | 847 | 6,019 |
| 1996/07/05 | 819 | 887 | 819 | 862 | 13,041 |
| 1996/07/04 | 798 | 817 | 780 | 817 | 40,125 |
| 1996/07/03 | 816 | 816 | 798 | 798 | 17,053 |
| 1996/07/02 | 817 | 817 | 807 | 817 | 9,028 |
| 1996/07/01 | 847 | 847 | 827 | 832 | 16,050 |
| 1996/06/28 | 858 | 858 | 837 | 837 | 55,172 |
| 1996/06/27 | 861 | 861 | 847 | 857 | 22,069 |
| 1996/06/26 | 882 | 882 | 860 | 861 | 9,028 |
| 1996/06/25 | 892 | 892 | 877 | 877 | 16,050 |
| 1996/06/21 | 912 | 917 | 887 | 887 | 12,037 |
| 1996/06/20 | 923 | 942 | 912 | 912 | 23,072 |
| 1996/06/19 | 917 | 919 | 917 | 917 | 18,056 |
| 1996/06/18 | 932 | 932 | 898 | 917 | 9,028 |
| 1996/06/14 | 967 | 967 | 957 | 957 | 11,034 |
| 1996/06/13 | 947 | 977 | 947 | 967 | 7,022 |
| 1996/06/12 | 877 | 897 | 877 | 897 | 6,019 |
| 1996/06/11 | 877 | 877 | 877 | 877 | 5,016 |
| 1996/06/10 | 877 | 882 | 877 | 877 | 6,019 |
| 1996/06/07 | 946 | 946 | 877 | 887 | 13,041 |
| 1996/06/06 | 973 | 973 | 947 | 948 | 9,028 |
| 1996/06/05 | 978 | 978 | 948 | 974 | 9,028 |
| 1996/06/04 | 967 | 967 | 967 | 967 | 6,019 |
| 1996/06/03 | 1,027 | 1,027 | 947 | 947 | 18,056 |
| 1996/05/31 | 1,047 | 1,047 | 1,027 | 1,027 | 16,050 |
| 1996/05/30 | 1,047 | 1,057 | 1,027 | 1,027 | 13,041 |
| 1996/05/29 | 1,047 | 1,047 | 1,017 | 1,027 | 18,056 |
| 1996/05/28 | 1,047 | 1,047 | 1,017 | 1,017 | 12,037 |
| 1996/05/27 | 1,057 | 1,067 | 1,047 | 1,047 | 8,025 |
| 1996/05/24 | 1,047 | 1,077 | 1,047 | 1,077 | 15,047 |
| 1996/05/23 | 1,047 | 1,047 | 1,037 | 1,047 | 16,050 |
| 1996/05/22 | 1,057 | 1,057 | 1,047 | 1,057 | 12,037 |
| 1996/05/21 | 1,097 | 1,097 | 1,057 | 1,097 | 9,028 |
| 1996/05/20 | 1,097 | 1,107 | 1,097 | 1,107 | 4,012 |
| 1996/05/17 | 1,136 | 1,136 | 1,097 | 1,097 | 16,050 |
| 1996/05/16 | 1,107 | 1,107 | 1,097 | 1,107 | 10,031 |
| 1996/05/15 | 1,117 | 1,146 | 1,117 | 1,117 | 52,162 |
| 1996/05/14 | 1,097 | 1,136 | 1,097 | 1,117 | 62,194 |
| 1996/05/13 | 1,136 | 1,136 | 1,087 | 1,097 | 48,150 |
| 1996/05/10 | 1,097 | 1,196 | 1,057 | 1,136 | 331,031 |
| 1996/05/09 | 1,017 | 1,126 | 1,017 | 1,107 | 304,950 |
| 1996/05/08 | 1,007 | 1,007 | 997 | 997 | 11,034 |
| 1996/05/07 | 1,027 | 1,027 | 1,007 | 1,007 | 9,028 |
| 1996/05/02 | 1,017 | 1,017 | 1,007 | 1,007 | 9,028 |
| 1996/05/01 | 997 | 1,027 | 992 | 1,017 | 11,034 |
| 1996/04/30 | 1,027 | 1,037 | 1,007 | 1,027 | 13,041 |
| 1996/04/26 | 1,017 | 1,027 | 1,007 | 1,027 | 27,084 |
| 1996/04/25 | 997 | 1,017 | 997 | 1,007 | 17,053 |
| 1996/04/24 | 1,007 | 1,047 | 997 | 1,017 | 17,053 |
| 1996/04/23 | 1,037 | 1,037 | 1,007 | 1,007 | 14,044 |
| 1996/04/22 | 1,047 | 1,057 | 1,037 | 1,057 | 42,131 |
| 1996/04/19 | 1,017 | 1,057 | 1,007 | 1,057 | 88,275 |
| 1996/04/18 | 1,027 | 1,037 | 1,007 | 1,027 | 32,100 |
| 1996/04/17 | 1,017 | 1,057 | 1,007 | 1,017 | 54,169 |
| 1996/04/16 | 1,077 | 1,087 | 1,007 | 1,037 | 48,150 |
| 1996/04/15 | 1,037 | 1,107 | 1,027 | 1,097 | 116,362 |
| 1996/04/12 | 1,007 | 1,126 | 1,007 | 1,027 | 169,528 |
| 1996/04/11 | 1,017 | 1,017 | 997 | 1,017 | 65,203 |
| 1996/04/10 | 1,037 | 1,037 | 987 | 1,007 | 98,306 |
| 1996/04/09 | 947 | 1,037 | 937 | 1,037 | 91,284 |
| 1996/04/08 | 987 | 987 | 948 | 953 | 38,119 |
| 1996/04/05 | 1,017 | 1,017 | 977 | 977 | 158,494 |
| 1996/04/04 | 977 | 1,017 | 977 | 1,007 | 262,818 |
| 1996/04/03 | 922 | 997 | 922 | 977 | 154,481 |
| 1996/04/02 | 934 | 934 | 897 | 922 | 37,116 |
| 1996/04/01 | 937 | 948 | 898 | 935 | 108,337 |
| 1996/03/28 | 807 | 846 | 807 | 827 | 17,053 |
| 1996/03/27 | 798 | 798 | 778 | 798 | 14,044 |
| 1996/03/26 | 758 | 798 | 748 | 798 | 7,022 |
| 1996/03/25 | 767 | 767 | 700 | 728 | 23,072 |
| 1996/03/22 | 788 | 798 | 758 | 768 | 26,081 |
| 1996/03/21 | 846 | 846 | 798 | 798 | 18,056 |
| 1996/03/19 | 846 | 852 | 842 | 842 | 36,112 |
| 1996/03/18 | 857 | 857 | 847 | 856 | 13,041 |
| 1996/03/15 | 846 | 867 | 846 | 867 | 20,062 |
| 1996/03/14 | 869 | 869 | 857 | 857 | 3,009 |
| 1996/03/13 | 887 | 887 | 862 | 869 | 5,016 |
| 1996/03/12 | 906 | 906 | 902 | 902 | 2,006 |
| 1996/03/11 | 917 | 917 | 917 | 917 | 4,012 |
| 1996/03/08 | 857 | 917 | 857 | 917 | 27,084 |
| 1996/03/07 | 945 | 945 | 847 | 847 | 32,100 |
| 1996/03/06 | 937 | 947 | 927 | 947 | 8,025 |
| 1996/03/05 | 965 | 966 | 937 | 937 | 25,078 |
| 1996/03/04 | 942 | 967 | 937 | 964 | 39,122 |
| 1996/03/01 | 897 | 977 | 897 | 937 | 25,078 |
| 1996/02/29 | 897 | 897 | 874 | 897 | 12,037 |
| 1996/02/28 | 897 | 897 | 897 | 897 | 4,012 |
| 1996/02/27 | 887 | 897 | 876 | 897 | 6,019 |
| 1996/02/26 | 897 | 917 | 897 | 897 | 10,031 |
| 1996/02/23 | 912 | 912 | 897 | 897 | 4,012 |
| 1996/02/22 | 873 | 912 | 873 | 912 | 11,034 |
| 1996/02/21 | 907 | 907 | 877 | 877 | 9,028 |
| 1996/02/20 | 927 | 927 | 866 | 877 | 28,087 |
| 1996/02/19 | 966 | 966 | 965 | 966 | 7,022 |
| 1996/02/16 | 957 | 967 | 943 | 966 | 39,122 |
| 1996/02/15 | 949 | 997 | 949 | 997 | 17,053 |
| 1996/02/14 | 937 | 957 | 937 | 947 | 15,047 |
| 1996/02/13 | 917 | 937 | 897 | 937 | 28,087 |
| 1996/02/09 | 898 | 917 | 896 | 917 | 10,031 |
| 1996/02/08 | 887 | 887 | 867 | 887 | 19,059 |
| 1996/02/07 | 917 | 917 | 877 | 877 | 23,072 |
| 1996/02/06 | 917 | 927 | 907 | 917 | 20,062 |
| 1996/02/05 | 1,017 | 1,017 | 947 | 947 | 63,197 |
| 1996/02/02 | 921 | 1,017 | 920 | 997 | 202,631 |
| 1996/02/01 | 847 | 917 | 842 | 917 | 60,187 |
| 1996/01/31 | 847 | 865 | 842 | 856 | 22,069 |
| 1996/01/30 | 877 | 897 | 857 | 857 | 61,191 |
| 1996/01/29 | 857 | 897 | 857 | 877 | 86,269 |
| 1996/01/26 | 817 | 842 | 798 | 842 | 66,206 |
| 1996/01/25 | 748 | 816 | 748 | 807 | 101,315 |
| 1996/01/24 | 727 | 739 | 727 | 738 | 43,134 |
| 1996/01/23 | 728 | 731 | 720 | 720 | 24,075 |
| 1996/01/22 | 738 | 746 | 728 | 731 | 19,059 |
| 1996/01/19 | 713 | 728 | 708 | 728 | 11,034 |
| 1996/01/18 | 718 | 718 | 708 | 708 | 6,019 |
| 1996/01/17 | 718 | 718 | 698 | 699 | 6,019 |
| 1996/01/16 | 738 | 738 | 698 | 698 | 6,019 |
| 1996/01/12 | 708 | 718 | 708 | 718 | 3,009 |
| 1996/01/11 | 708 | 708 | 698 | 698 | 5,016 |
| 1996/01/10 | 708 | 709 | 698 | 698 | 6,019 |
| 1996/01/09 | 718 | 728 | 718 | 718 | 7,022 |
| 1996/01/08 | 757 | 758 | 718 | 718 | 21,066 |
| 1996/01/05 | 673 | 758 | 673 | 758 | 49,153 |
| 1996/01/04 | 663 | 666 | 663 | 666 | 8,025 |