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 |
---|---|---|---|---|---|
1997/12/30 | 180 | 190 | 180 | 180 | 115,000 |
1997/12/29 | 144 | 170 | 144 | 170 | 226,000 |
1997/12/26 | 142 | 142 | 130 | 130 | 191,000 |
1997/12/25 | 155 | 155 | 136 | 137 | 296,000 |
1997/12/24 | 140 | 150 | 137 | 145 | 154,000 |
1997/12/22 | 160 | 160 | 130 | 137 | 120,000 |
1997/12/19 | 170 | 177 | 155 | 160 | 127,000 |
1997/12/18 | 182 | 190 | 170 | 173 | 112,000 |
1997/12/17 | 184 | 193 | 180 | 182 | 159,000 |
1997/12/16 | 185 | 200 | 179 | 184 | 146,000 |
1997/12/15 | 146 | 200 | 146 | 184 | 171,000 |
1997/12/12 | 158 | 159 | 148 | 150 | 247,000 |
1997/12/11 | 168 | 168 | 158 | 164 | 79,000 |
1997/12/10 | 170 | 180 | 170 | 170 | 58,000 |
1997/12/09 | 198 | 198 | 165 | 170 | 136,000 |
1997/12/08 | 195 | 200 | 192 | 193 | 77,000 |
1997/12/08 | 1 -> 0.97 分割 | ||||
1997/12/05 | 194 | 209 | 189 | 199 | 136,425 |
1997/12/04 | 219 | 219 | 179 | 189 | 232,725 |
1997/12/03 | 174 | 219 | 174 | 219 | 292,912 |
1997/12/02 | 149 | 169 | 149 | 169 | 111,347 |
1997/12/01 | 145 | 150 | 142 | 148 | 77,241 |
1997/11/28 | 140 | 150 | 140 | 142 | 115,359 |
1997/11/27 | 141 | 141 | 126 | 136 | 164,512 |
1997/11/26 | 149 | 151 | 140 | 140 | 120,375 |
1997/11/25 | 145 | 150 | 143 | 150 | 115,359 |
1997/11/21 | 143 | 150 | 140 | 150 | 185,578 |
1997/11/20 | 143 | 145 | 140 | 145 | 81,253 |
1997/11/19 | 146 | 150 | 140 | 140 | 118,369 |
1997/11/18 | 150 | 150 | 140 | 141 | 116,362 |
1997/11/17 | 135 | 155 | 135 | 152 | 296,925 |
1997/11/14 | 101 | 119 | 101 | 113 | 80,250 |
1997/11/13 | 99 | 100 | 90 | 100 | 146,456 |
1997/11/12 | 115 | 120 | 85 | 100 | 135,422 |
1997/11/11 | 120 | 120 | 110 | 115 | 21,066 |
1997/11/10 | 121 | 125 | 116 | 120 | 16,050 |
1997/11/07 | 126 | 130 | 123 | 127 | 31,097 |
1997/11/06 | 130 | 130 | 125 | 127 | 58,181 |
1997/11/05 | 132 | 135 | 129 | 130 | 64,200 |
1997/11/04 | 127 | 130 | 122 | 130 | 68,212 |
1997/10/31 | 122 | 127 | 118 | 127 | 35,109 |
1997/10/30 | 122 | 125 | 121 | 122 | 17,053 |
1997/10/29 | 130 | 130 | 119 | 120 | 66,206 |
1997/10/28 | 121 | 130 | 115 | 129 | 27,084 |
1997/10/27 | 130 | 130 | 125 | 125 | 43,134 |
1997/10/24 | 130 | 130 | 127 | 127 | 11,034 |
1997/10/23 | 130 | 140 | 128 | 133 | 31,097 |
1997/10/22 | 130 | 135 | 130 | 130 | 14,044 |
1997/10/21 | 135 | 135 | 131 | 131 | 10,031 |
1997/10/20 | 139 | 139 | 135 | 135 | 12,037 |
1997/10/17 | 138 | 140 | 131 | 140 | 11,034 |
1997/10/16 | 143 | 143 | 143 | 143 | 10,031 |
1997/10/15 | 146 | 150 | 143 | 143 | 35,109 |
1997/10/14 | 150 | 150 | 142 | 150 | 44,137 |
1997/10/13 | 150 | 150 | 140 | 150 | 42,131 |
1997/10/09 | 125 | 150 | 120 | 140 | 70,219 |
1997/10/08 | 136 | 140 | 124 | 125 | 29,091 |
1997/10/07 | 140 | 144 | 130 | 135 | 61,191 |
1997/10/07 | 1 -> 1.50 分割 | ||||
1997/10/06 | 160 | 169 | 150 | 150 | 77,241 |
1997/10/03 | 150 | 160 | 150 | 155 | 67,209 |
1997/10/02 | 189 | 189 | 150 | 150 | 52,162 |
1997/10/01 | 157 | 199 | 156 | 180 | 38,119 |
1997/09/30 | 160 | 160 | 150 | 151 | 22,069 |
1997/09/29 | 172 | 176 | 160 | 160 | 79,247 |
1997/09/26 | 181 | 183 | 160 | 169 | 42,131 |
1997/09/25 | 219 | 219 | 169 | 181 | 30,094 |
1997/09/24 | 239 | 244 | 219 | 234 | 67,209 |
1997/09/22 | 204 | 269 | 204 | 239 | 194,606 |
1997/09/19 | 140 | 199 | 119 | 199 | 284,887 |
1997/09/18 | 214 | 234 | 149 | 150 | 247,772 |
1997/09/17 | 300 | 304 | 214 | 214 | 123,384 |
1997/09/16 | 274 | 304 | 271 | 294 | 48,150 |
1997/09/12 | 274 | 274 | 270 | 274 | 4,012 |
1997/09/11 | 286 | 287 | 270 | 287 | 37,116 |
1997/09/10 | 284 | 294 | 284 | 289 | 26,081 |
1997/09/09 | 280 | 284 | 280 | 284 | 9,028 |
1997/09/08 | 299 | 299 | 289 | 290 | 33,103 |
1997/09/05 | 279 | 299 | 269 | 299 | 41,128 |
1997/09/04 | 271 | 279 | 269 | 279 | 9,028 |
1997/09/03 | 279 | 279 | 269 | 269 | 13,041 |
1997/09/02 | 280 | 280 | 269 | 269 | 16,050 |
1997/09/01 | 304 | 304 | 279 | 280 | 35,109 |
1997/08/29 | 309 | 319 | 309 | 309 | 14,044 |
1997/08/28 | 299 | 314 | 299 | 314 | 15,047 |
1997/08/27 | 308 | 309 | 299 | 299 | 50,156 |
1997/08/26 | 309 | 310 | 299 | 309 | 17,053 |
1997/08/25 | 320 | 320 | 309 | 319 | 11,034 |
1997/08/22 | 319 | 322 | 317 | 320 | 25,078 |
1997/08/21 | 349 | 349 | 319 | 319 | 25,078 |
1997/08/20 | 349 | 351 | 324 | 329 | 22,069 |
1997/08/19 | 344 | 352 | 344 | 349 | 17,053 |
1997/08/18 | 339 | 341 | 324 | 341 | 26,081 |
1997/08/15 | 362 | 367 | 339 | 340 | 29,091 |
1997/08/14 | 330 | 368 | 330 | 367 | 27,084 |
1997/08/13 | 303 | 329 | 299 | 329 | 15,047 |
1997/08/12 | 315 | 319 | 304 | 304 | 50,156 |
1997/08/11 | 356 | 356 | 314 | 314 | 73,228 |
1997/08/08 | 359 | 364 | 349 | 353 | 65,203 |
1997/08/07 | 369 | 377 | 351 | 361 | 69,216 |
1997/08/06 | 359 | 379 | 359 | 362 | 98,306 |
1997/08/05 | 369 | 369 | 349 | 364 | 35,109 |
1997/08/04 | 379 | 380 | 369 | 369 | 36,112 |
1997/08/01 | 349 | 379 | 349 | 379 | 38,119 |
1997/07/31 | 359 | 369 | 349 | 349 | 59,184 |
1997/07/30 | 396 | 396 | 364 | 364 | 106,331 |
1997/07/29 | 364 | 393 | 359 | 389 | 93,291 |
1997/07/28 | 374 | 374 | 350 | 361 | 58,181 |
1997/07/25 | 350 | 389 | 349 | 369 | 220,687 |
1997/07/24 | 315 | 349 | 315 | 349 | 76,237 |
1997/07/23 | 320 | 334 | 309 | 311 | 46,144 |
1997/07/22 | 310 | 334 | 310 | 319 | 75,234 |
1997/07/18 | 314 | 319 | 300 | 300 | 35,109 |
1997/07/17 | 325 | 329 | 299 | 315 | 81,253 |
1997/07/16 | 259 | 324 | 259 | 318 | 91,284 |
1997/07/15 | 259 | 259 | 239 | 250 | 58,181 |
1997/07/14 | 278 | 278 | 234 | 249 | 45,141 |
1997/07/11 | 284 | 285 | 278 | 278 | 27,084 |
1997/07/10 | 312 | 312 | 279 | 289 | 31,097 |
1997/07/09 | 319 | 319 | 307 | 307 | 9,028 |
1997/07/08 | 309 | 314 | 304 | 304 | 28,087 |
1997/07/07 | 341 | 344 | 309 | 309 | 41,128 |
1997/07/04 | 330 | 349 | 329 | 339 | 44,137 |
1997/07/03 | 329 | 344 | 325 | 327 | 21,066 |
1997/07/02 | 338 | 359 | 321 | 321 | 89,278 |
1997/07/01 | 319 | 334 | 319 | 334 | 34,106 |
1997/06/30 | 336 | 336 | 319 | 324 | 58,181 |
1997/06/27 | 339 | 359 | 332 | 336 | 187,584 |
1997/06/26 | 299 | 334 | 298 | 332 | 72,225 |
1997/06/25 | 320 | 326 | 309 | 314 | 70,219 |
1997/06/24 | 324 | 348 | 319 | 319 | 163,509 |
1997/06/23 | 309 | 331 | 309 | 329 | 223,697 |
1997/06/20 | 278 | 317 | 274 | 279 | 304,950 |
1997/06/19 | 239 | 279 | 239 | 279 | 77,241 |
1997/06/18 | 226 | 230 | 224 | 230 | 27,084 |
1997/06/17 | 215 | 222 | 215 | 222 | 15,047 |
1997/06/16 | 217 | 217 | 215 | 215 | 8,025 |
1997/06/13 | 216 | 216 | 215 | 215 | 3,009 |
1997/06/12 | 219 | 219 | 215 | 215 | 7,022 |
1997/06/11 | 224 | 226 | 217 | 219 | 12,037 |
1997/06/10 | 219 | 224 | 215 | 215 | 19,059 |
1997/06/09 | 219 | 226 | 219 | 220 | 30,094 |
1997/06/06 | 217 | 219 | 215 | 219 | 17,053 |
1997/06/05 | 210 | 219 | 210 | 219 | 18,056 |
1997/06/04 | 221 | 225 | 209 | 209 | 28,087 |
1997/06/03 | 210 | 226 | 210 | 216 | 17,053 |
1997/06/02 | 218 | 218 | 209 | 209 | 14,044 |
1997/05/30 | 226 | 226 | 199 | 224 | 121,378 |
1997/05/29 | 227 | 227 | 218 | 227 | 8,025 |
1997/05/28 | 229 | 229 | 214 | 228 | 33,103 |
1997/05/27 | 214 | 229 | 204 | 229 | 49,153 |
1997/05/26 | 239 | 239 | 188 | 219 | 118,369 |
1997/05/23 | 239 | 239 | 234 | 239 | 11,034 |
1997/05/22 | 235 | 239 | 233 | 239 | 9,028 |
1997/05/21 | 244 | 244 | 234 | 234 | 21,066 |
1997/05/20 | 249 | 249 | 244 | 244 | 28,087 |
1997/05/19 | 258 | 258 | 249 | 249 | 14,044 |
1997/05/16 | 237 | 254 | 234 | 254 | 23,072 |
1997/05/15 | 239 | 239 | 224 | 235 | 19,059 |
1997/05/14 | 230 | 249 | 230 | 249 | 15,047 |
1997/05/13 | 229 | 230 | 219 | 224 | 21,066 |
1997/05/12 | 244 | 249 | 239 | 248 | 35,109 |
1997/05/09 | 245 | 249 | 239 | 239 | 33,103 |
1997/05/08 | 259 | 259 | 240 | 240 | 34,106 |
1997/05/07 | 259 | 259 | 255 | 258 | 31,097 |
1997/05/06 | 264 | 264 | 258 | 258 | 15,047 |
1997/05/02 | 264 | 264 | 259 | 259 | 10,031 |
1997/05/01 | 266 | 267 | 260 | 260 | 23,072 |
1997/04/30 | 264 | 264 | 264 | 264 | 9,028 |
1997/04/28 | 260 | 268 | 256 | 264 | 12,037 |
1997/04/25 | 264 | 264 | 255 | 255 | 18,056 |
1997/04/24 | 270 | 279 | 269 | 269 | 13,041 |
1997/04/23 | 271 | 272 | 270 | 271 | 10,031 |
1997/04/22 | 291 | 291 | 270 | 270 | 8,025 |
1997/04/21 | 261 | 297 | 261 | 292 | 14,044 |
1997/04/18 | 263 | 263 | 249 | 254 | 18,056 |
1997/04/17 | 261 | 264 | 259 | 264 | 17,053 |
1997/04/16 | 254 | 279 | 254 | 269 | 11,034 |
1997/04/15 | 245 | 264 | 245 | 264 | 17,053 |
1997/04/14 | 245 | 245 | 239 | 244 | 14,044 |
1997/04/11 | 259 | 259 | 249 | 254 | 20,062 |
1997/04/10 | 274 | 274 | 259 | 259 | 6,019 |
1997/04/09 | 279 | 279 | 259 | 259 | 12,037 |
1997/04/08 | 279 | 279 | 279 | 279 | 12,037 |
1997/04/07 | 289 | 289 | 259 | 259 | 29,091 |
1997/04/04 | 299 | 304 | 289 | 294 | 32,100 |
1997/04/03 | 304 | 309 | 299 | 299 | 25,078 |
1997/04/02 | 309 | 319 | 299 | 309 | 75,234 |
1997/04/01 | 299 | 304 | 294 | 304 | 51,159 |
1997/03/31 | 294 | 299 | 294 | 299 | 25,078 |
1997/03/28 | 299 | 302 | 294 | 294 | 26,081 |
1997/03/27 | 281 | 330 | 281 | 300 | 83,259 |
1997/03/26 | 264 | 279 | 259 | 279 | 22,069 |
1997/03/25 | 236 | 267 | 236 | 249 | 25,078 |
1997/03/24 | 232 | 244 | 230 | 235 | 28,087 |
1997/03/21 | 259 | 259 | 229 | 230 | 67,209 |
1997/03/19 | 268 | 268 | 259 | 266 | 28,087 |
1997/03/18 | 279 | 297 | 269 | 279 | 45,141 |
1997/03/17 | 279 | 288 | 269 | 279 | 15,047 |
1997/03/14 | 259 | 269 | 259 | 269 | 7,022 |
1997/03/13 | 267 | 267 | 239 | 259 | 16,050 |
1997/03/12 | 254 | 279 | 254 | 269 | 33,103 |
1997/03/11 | 222 | 239 | 221 | 239 | 15,047 |
1997/03/10 | 229 | 229 | 219 | 221 | 22,069 |
1997/03/07 | 236 | 239 | 219 | 229 | 27,084 |
1997/03/06 | 239 | 244 | 219 | 239 | 50,156 |
1997/03/05 | 270 | 275 | 239 | 239 | 44,137 |
1997/03/04 | 249 | 289 | 249 | 269 | 49,153 |
1997/03/03 | 288 | 294 | 224 | 249 | 78,244 |
1997/02/28 | 313 | 313 | 289 | 289 | 55,172 |
1997/02/27 | 302 | 319 | 301 | 314 | 34,106 |
1997/02/26 | 353 | 354 | 299 | 300 | 40,125 |
1997/02/25 | 334 | 359 | 334 | 344 | 7,022 |
1997/02/24 | 320 | 339 | 320 | 329 | 41,128 |
1997/02/21 | 364 | 364 | 297 | 319 | 83,259 |
1997/02/20 | 364 | 364 | 364 | 364 | 3,009 |
1997/02/19 | 368 | 368 | 358 | 367 | 14,044 |
1997/02/18 | 399 | 404 | 369 | 369 | 37,116 |
1997/02/17 | 379 | 399 | 379 | 399 | 19,059 |
1997/02/14 | 382 | 389 | 369 | 379 | 26,081 |
1997/02/13 | 329 | 364 | 319 | 364 | 70,219 |
1997/02/12 | 374 | 420 | 319 | 319 | 72,225 |
1997/02/10 | 443 | 444 | 369 | 369 | 58,181 |
1997/02/07 | 419 | 459 | 419 | 449 | 91,284 |
1997/02/06 | 528 | 528 | 459 | 459 | 34,106 |
1997/02/05 | 638 | 638 | 558 | 558 | 23,072 |
1997/02/04 | 629 | 629 | 618 | 628 | 38,119 |
1997/02/03 | 628 | 668 | 618 | 648 | 53,166 |
1997/01/31 | 648 | 648 | 628 | 628 | 5,016 |
1997/01/30 | 648 | 668 | 628 | 658 | 62,194 |
1997/01/29 | 666 | 666 | 643 | 658 | 65,203 |
1997/01/28 | 648 | 668 | 628 | 668 | 15,047 |
1997/01/27 | 678 | 678 | 628 | 636 | 23,072 |
1997/01/24 | 693 | 693 | 688 | 688 | 54,169 |
1997/01/23 | 694 | 694 | 694 | 694 | 1,003 |
1997/01/22 | 697 | 697 | 697 | 697 | 13,041 |
1997/01/21 | 703 | 703 | 648 | 687 | 45,141 |
1997/01/20 | 708 | 708 | 708 | 708 | 1,003 |
1997/01/17 | 723 | 723 | 678 | 708 | 17,053 |
1997/01/16 | 658 | 728 | 658 | 723 | 72,225 |
1997/01/13 | 668 | 698 | 658 | 698 | 11,034 |
1997/01/10 | 628 | 678 | 598 | 668 | 46,144 |
1997/01/09 | 633 | 633 | 633 | 633 | 2,006 |
1997/01/08 | 633 | 683 | 633 | 683 | 8,025 |
1997/01/07 | 693 | 693 | 683 | 683 | 4,012 |
1997/01/06 | 708 | 728 | 698 | 699 | 17,053 |