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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,840 | 3,000 | 2,800 | 3,000 | 136,000 |
| 1999/12/29 | 3,080 | 3,080 | 2,880 | 2,880 | 600,000 |
| 1999/12/28 | 2,680 | 3,000 | 2,650 | 2,950 | 517,000 |
| 1999/12/27 | 2,690 | 2,750 | 2,600 | 2,680 | 191,000 |
| 1999/12/24 | 2,420 | 2,700 | 2,400 | 2,660 | 284,000 |
| 1999/12/22 | 2,650 | 2,750 | 2,380 | 2,390 | 240,000 |
| 1999/12/21 | 2,350 | 2,630 | 2,130 | 2,630 | 436,000 |
| 1999/12/20 | 2,800 | 2,800 | 2,350 | 2,380 | 277,000 |
| 1999/12/17 | 2,720 | 2,900 | 2,650 | 2,750 | 553,000 |
| 1999/12/16 | 2,760 | 2,810 | 2,670 | 2,680 | 273,000 |
| 1999/12/15 | 2,800 | 2,840 | 2,700 | 2,760 | 261,000 |
| 1999/12/14 | 2,980 | 2,980 | 2,770 | 2,850 | 246,000 |
| 1999/12/13 | 3,100 | 3,100 | 2,970 | 3,050 | 156,000 |
| 1999/12/10 | 3,140 | 3,150 | 3,010 | 3,100 | 161,000 |
| 1999/12/09 | 3,100 | 3,140 | 2,900 | 3,140 | 323,000 |
| 1999/12/08 | 2,840 | 3,040 | 2,650 | 3,040 | 646,000 |
| 1999/12/07 | 3,010 | 3,010 | 2,800 | 2,850 | 378,000 |
| 1999/12/06 | 3,020 | 3,100 | 2,970 | 3,000 | 207,000 |
| 1999/12/03 | 3,050 | 3,150 | 2,980 | 2,980 | 273,000 |
| 1999/12/02 | 3,220 | 3,270 | 2,990 | 2,990 | 337,000 |
| 1999/12/01 | 3,190 | 3,410 | 3,060 | 3,170 | 887,000 |
| 1999/11/30 | 3,300 | 3,360 | 3,100 | 3,190 | 227,000 |
| 1999/11/29 | 3,170 | 3,370 | 3,170 | 3,280 | 682,000 |
| 1999/11/26 | 2,960 | 3,250 | 2,710 | 3,170 | 487,000 |
| 1999/11/25 | 3,000 | 3,150 | 2,950 | 2,960 | 238,000 |
| 1999/11/24 | 3,100 | 3,200 | 3,000 | 3,010 | 332,000 |
| 1999/11/22 | 3,150 | 3,150 | 3,000 | 3,070 | 238,000 |
| 1999/11/19 | 3,200 | 3,200 | 3,100 | 3,150 | 199,000 |
| 1999/11/18 | 2,980 | 3,200 | 2,980 | 3,150 | 233,000 |
| 1999/11/17 | 3,100 | 3,230 | 2,930 | 2,980 | 459,000 |
| 1999/11/16 | 3,230 | 3,230 | 2,930 | 3,030 | 656,000 |
| 1999/11/15 | 3,530 | 3,680 | 3,220 | 3,230 | 747,000 |
| 1999/11/12 | 3,500 | 3,790 | 3,430 | 3,580 | 1,426,000 |
| 1999/11/11 | 3,500 | 3,570 | 3,290 | 3,400 | 1,154,000 |
| 1999/11/10 | 3,230 | 3,500 | 3,200 | 3,440 | 1,920,000 |
| 1999/11/09 | 3,250 | 3,280 | 3,150 | 3,170 | 328,000 |
| 1999/11/08 | 3,200 | 3,290 | 3,060 | 3,270 | 392,000 |
| 1999/11/05 | 3,300 | 3,310 | 3,150 | 3,190 | 627,000 |
| 1999/11/04 | 3,100 | 3,260 | 3,050 | 3,250 | 1,444,000 |
| 1999/11/02 | 3,050 | 3,050 | 2,890 | 3,010 | 449,000 |
| 1999/11/01 | 3,130 | 3,130 | 2,900 | 2,910 | 368,000 |
| 1999/10/29 | 3,100 | 3,180 | 2,950 | 3,100 | 499,000 |
| 1999/10/28 | 2,950 | 3,130 | 2,910 | 3,050 | 556,000 |
| 1999/10/27 | 2,980 | 2,980 | 2,800 | 2,950 | 540,000 |
| 1999/10/26 | 3,220 | 3,220 | 3,000 | 3,010 | 497,000 |
| 1999/10/25 | 3,200 | 3,280 | 3,150 | 3,200 | 863,000 |
| 1999/10/22 | 3,010 | 3,120 | 3,010 | 3,100 | 1,018,000 |
| 1999/10/21 | 3,000 | 3,180 | 2,830 | 2,850 | 1,137,000 |
| 1999/10/20 | 2,800 | 2,950 | 2,800 | 2,890 | 740,000 |
| 1999/10/19 | 2,470 | 2,700 | 2,450 | 2,670 | 718,000 |
| 1999/10/18 | 2,230 | 2,370 | 2,110 | 2,350 | 788,000 |
| 1999/10/15 | 2,720 | 2,790 | 2,480 | 2,510 | 919,000 |
| 1999/10/14 | 2,970 | 3,000 | 2,780 | 2,840 | 762,000 |
| 1999/10/13 | 3,140 | 3,260 | 3,050 | 3,120 | 994,000 |
| 1999/10/12 | 3,230 | 3,400 | 3,080 | 3,290 | 1,325,000 |
| 1999/10/08 | 3,000 | 3,340 | 2,960 | 3,200 | 3,663,000 |
| 1999/10/07 | 2,810 | 2,950 | 2,700 | 2,940 | 1,446,000 |
| 1999/10/06 | 2,880 | 2,920 | 2,730 | 2,800 | 1,017,000 |
| 1999/10/05 | 2,640 | 2,990 | 2,640 | 2,850 | 5,002,000 |
| 1999/10/04 | 2,780 | 2,840 | 2,660 | 2,720 | 1,078,000 |
| 1999/10/01 | 2,540 | 2,750 | 2,540 | 2,700 | 2,225,000 |
| 1999/09/30 | 2,380 | 2,630 | 2,380 | 2,490 | 1,430,000 |
| 1999/09/29 | 2,240 | 2,390 | 2,170 | 2,340 | 1,205,000 |
| 1999/09/28 | 2,150 | 2,420 | 2,060 | 2,300 | 1,739,000 |
| 1999/09/27 | 2,100 | 2,160 | 2,040 | 2,140 | 1,408,000 |
| 1999/09/24 | 1,500 | 1,860 | 1,370 | 1,860 | 1,216,000 |
| 1999/09/22 | 1,700 | 1,740 | 1,550 | 1,560 | 1,160,000 |
| 1999/09/21 | 1,900 | 1,980 | 1,790 | 1,810 | 1,140,000 |
| 1999/09/20 | 2,200 | 2,230 | 1,800 | 1,980 | 1,083,000 |
| 1999/09/17 | 2,220 | 2,350 | 2,020 | 2,190 | 1,489,000 |
| 1999/09/16 | 2,690 | 2,690 | 2,290 | 2,420 | 720,000 |
| 1999/09/14 | 2,740 | 2,790 | 2,610 | 2,690 | 664,000 |
| 1999/09/13 | 2,740 | 2,960 | 2,720 | 2,780 | 1,006,000 |
| 1999/09/10 | 2,460 | 2,700 | 2,420 | 2,700 | 2,041,000 |
| 1999/09/09 | 2,460 | 2,490 | 2,300 | 2,300 | 735,000 |
| 1999/09/08 | 2,110 | 2,450 | 2,040 | 2,440 | 1,598,000 |
| 1999/09/07 | 2,200 | 2,210 | 2,090 | 2,150 | 885,000 |
| 1999/09/06 | 2,240 | 2,320 | 2,150 | 2,200 | 910,000 |
| 1999/09/03 | 2,120 | 2,250 | 2,120 | 2,230 | 1,210,000 |
| 1999/09/02 | 1,910 | 2,100 | 1,910 | 2,080 | 1,745,000 |
| 1999/09/01 | 1,720 | 1,930 | 1,720 | 1,890 | 1,362,000 |
| 1999/08/31 | 1,750 | 1,830 | 1,660 | 1,700 | 1,025,000 |
| 1999/08/30 | 1,900 | 1,920 | 1,770 | 1,770 | 623,000 |
| 1999/08/27 | 1,900 | 1,990 | 1,800 | 1,870 | 1,067,000 |
| 1999/08/26 | 1,730 | 1,940 | 1,730 | 1,900 | 1,742,000 |
| 1999/08/25 | 1,600 | 1,800 | 1,600 | 1,700 | 2,480,000 |
| 1999/08/24 | 1,300 | 1,510 | 1,270 | 1,510 | 2,141,000 |
| 1999/08/23 | 1,400 | 1,410 | 1,300 | 1,310 | 1,082,000 |
| 1999/08/20 | 1,340 | 1,470 | 1,250 | 1,440 | 2,689,000 |
| 1999/08/19 | 1,100 | 1,280 | 1,100 | 1,280 | 3,809,000 |
| 1999/08/18 | 1,050 | 1,100 | 1,050 | 1,080 | 1,233,000 |
| 1999/08/17 | 1,020 | 1,040 | 990 | 1,030 | 1,155,000 |
| 1999/08/16 | 1,000 | 1,090 | 1,000 | 1,040 | 2,415,000 |
| 1999/08/13 | 969 | 1,020 | 955 | 1,000 | 1,594,000 |
| 1999/08/12 | 920 | 975 | 920 | 975 | 1,596,000 |
| 1999/08/11 | 895 | 928 | 872 | 905 | 1,191,000 |
| 1999/08/10 | 839 | 895 | 820 | 890 | 1,477,000 |
| 1999/08/09 | 825 | 848 | 805 | 839 | 485,000 |
| 1999/08/06 | 825 | 840 | 818 | 825 | 749,000 |
| 1999/08/05 | 834 | 834 | 790 | 805 | 616,000 |
| 1999/08/04 | 849 | 860 | 815 | 835 | 1,393,000 |
| 1999/08/03 | 750 | 839 | 750 | 835 | 1,987,000 |
| 1999/08/02 | 770 | 780 | 748 | 750 | 712,000 |
| 1999/07/30 | 765 | 789 | 740 | 784 | 1,308,000 |
| 1999/07/29 | 740 | 795 | 720 | 765 | 2,571,000 |
| 1999/07/28 | 650 | 729 | 649 | 720 | 1,397,000 |
| 1999/07/27 | 650 | 660 | 630 | 630 | 343,000 |
| 1999/07/26 | 672 | 679 | 649 | 650 | 281,000 |
| 1999/07/23 | 662 | 665 | 640 | 660 | 434,000 |
| 1999/07/22 | 679 | 706 | 655 | 673 | 815,000 |
| 1999/07/21 | 655 | 690 | 655 | 669 | 771,000 |
| 1999/07/19 | 650 | 670 | 625 | 625 | 322,000 |
| 1999/07/16 | 616 | 675 | 616 | 640 | 646,000 |
| 1999/07/15 | 630 | 640 | 605 | 616 | 507,000 |
| 1999/07/14 | 669 | 669 | 640 | 640 | 389,000 |
| 1999/07/13 | 670 | 680 | 640 | 679 | 447,000 |
| 1999/07/12 | 659 | 695 | 640 | 687 | 431,000 |
| 1999/07/09 | 685 | 686 | 650 | 670 | 592,000 |
| 1999/07/08 | 699 | 735 | 680 | 694 | 1,043,000 |
| 1999/07/07 | 740 | 740 | 685 | 699 | 1,614,000 |
| 1999/07/06 | 699 | 769 | 661 | 760 | 2,413,000 |
| 1999/07/05 | 710 | 720 | 682 | 700 | 1,943,000 |
| 1999/07/02 | 639 | 700 | 630 | 700 | 2,708,000 |
| 1999/07/01 | 570 | 639 | 570 | 629 | 2,793,000 |
| 1999/06/30 | 568 | 574 | 550 | 570 | 529,000 |
| 1999/06/29 | 580 | 580 | 550 | 562 | 822,000 |
| 1999/06/28 | 540 | 580 | 533 | 578 | 1,001,000 |
| 1999/06/25 | 535 | 549 | 520 | 539 | 474,000 |
| 1999/06/24 | 540 | 552 | 520 | 539 | 553,000 |
| 1999/06/23 | 554 | 565 | 530 | 540 | 980,000 |
| 1999/06/22 | 520 | 573 | 500 | 554 | 2,063,000 |
| 1999/06/21 | 550 | 567 | 500 | 524 | 2,019,000 |
| 1999/06/18 | 470 | 530 | 466 | 530 | 3,013,000 |
| 1999/06/17 | 420 | 450 | 415 | 450 | 488,000 |
| 1999/06/16 | 419 | 425 | 405 | 423 | 285,000 |
| 1999/06/15 | 430 | 435 | 416 | 420 | 240,000 |
| 1999/06/14 | 445 | 448 | 431 | 435 | 158,000 |
| 1999/06/11 | 440 | 450 | 432 | 448 | 233,000 |
| 1999/06/10 | 450 | 450 | 425 | 430 | 296,000 |
| 1999/06/09 | 425 | 442 | 417 | 440 | 291,000 |
| 1999/06/08 | 431 | 438 | 430 | 430 | 208,000 |
| 1999/06/07 | 459 | 460 | 429 | 432 | 271,000 |
| 1999/06/04 | 470 | 484 | 455 | 460 | 567,000 |
| 1999/06/03 | 405 | 480 | 405 | 469 | 991,000 |
| 1999/06/02 | 415 | 415 | 400 | 404 | 270,000 |
| 1999/06/01 | 395 | 410 | 340 | 410 | 638,000 |
| 1999/05/31 | 432 | 432 | 390 | 395 | 360,000 |
| 1999/05/28 | 435 | 447 | 405 | 447 | 270,000 |
| 1999/05/27 | 450 | 455 | 430 | 439 | 291,000 |
| 1999/05/26 | 460 | 460 | 445 | 445 | 347,000 |
| 1999/05/25 | 460 | 465 | 450 | 455 | 211,000 |
| 1999/05/24 | 484 | 484 | 465 | 465 | 251,000 |
| 1999/05/21 | 465 | 488 | 463 | 485 | 525,000 |
| 1999/05/20 | 455 | 478 | 450 | 465 | 378,000 |
| 1999/05/19 | 469 | 469 | 450 | 451 | 282,000 |
| 1999/05/18 | 447 | 470 | 440 | 470 | 310,000 |
| 1999/05/17 | 460 | 463 | 446 | 447 | 259,000 |
| 1999/05/14 | 490 | 490 | 451 | 474 | 601,000 |
| 1999/05/13 | 440 | 496 | 440 | 485 | 916,000 |
| 1999/05/12 | 445 | 455 | 435 | 439 | 329,000 |
| 1999/05/11 | 450 | 450 | 423 | 445 | 536,000 |
| 1999/05/10 | 466 | 467 | 435 | 455 | 508,000 |
| 1999/05/07 | 468 | 469 | 460 | 469 | 652,000 |
| 1999/05/06 | 495 | 510 | 450 | 470 | 1,677,000 |
| 1999/04/30 | 460 | 499 | 460 | 480 | 1,679,000 |
| 1999/04/28 | 370 | 446 | 370 | 446 | 2,123,000 |
| 1999/04/27 | 370 | 376 | 360 | 366 | 862,000 |
| 1999/04/26 | 350 | 380 | 343 | 370 | 1,005,000 |
| 1999/04/23 | 350 | 350 | 330 | 342 | 818,000 |
| 1999/04/22 | 305 | 350 | 305 | 340 | 1,304,000 |
| 1999/04/21 | 305 | 308 | 294 | 300 | 219,000 |
| 1999/04/20 | 316 | 316 | 300 | 309 | 235,000 |
| 1999/04/19 | 310 | 320 | 309 | 315 | 436,000 |
| 1999/04/16 | 309 | 315 | 297 | 308 | 243,000 |
| 1999/04/15 | 283 | 307 | 283 | 299 | 295,000 |
| 1999/04/14 | 289 | 294 | 280 | 281 | 258,000 |
| 1999/04/13 | 297 | 300 | 285 | 290 | 280,000 |
| 1999/04/12 | 297 | 300 | 290 | 297 | 184,000 |
| 1999/04/09 | 307 | 310 | 286 | 295 | 317,000 |
| 1999/04/08 | 311 | 314 | 301 | 308 | 276,000 |
| 1999/04/07 | 310 | 320 | 300 | 310 | 337,000 |
| 1999/04/06 | 320 | 323 | 300 | 309 | 350,000 |
| 1999/04/05 | 300 | 324 | 296 | 310 | 663,000 |
| 1999/04/02 | 295 | 300 | 280 | 295 | 293,000 |
| 1999/04/01 | 280 | 298 | 280 | 294 | 485,000 |
| 1999/03/31 | 268 | 280 | 268 | 280 | 172,000 |
| 1999/03/30 | 280 | 280 | 266 | 267 | 258,000 |
| 1999/03/29 | 295 | 297 | 268 | 279 | 313,000 |
| 1999/03/26 | 300 | 304 | 280 | 290 | 300,000 |
| 1999/03/25 | 300 | 307 | 290 | 300 | 339,000 |
| 1999/03/24 | 308 | 308 | 295 | 295 | 350,000 |
| 1999/03/23 | 320 | 323 | 305 | 310 | 618,000 |
| 1999/03/19 | 305 | 325 | 295 | 325 | 1,316,000 |
| 1999/03/18 | 285 | 310 | 284 | 290 | 1,002,000 |
| 1999/03/17 | 270 | 284 | 270 | 284 | 463,000 |
| 1999/03/16 | 280 | 285 | 265 | 265 | 360,000 |
| 1999/03/15 | 245 | 280 | 245 | 280 | 452,000 |
| 1999/03/12 | 225 | 250 | 225 | 245 | 213,000 |
| 1999/03/11 | 226 | 227 | 215 | 224 | 255,000 |
| 1999/03/10 | 233 | 233 | 225 | 227 | 330,000 |
| 1999/03/09 | 260 | 260 | 236 | 238 | 311,000 |
| 1999/03/08 | 258 | 265 | 243 | 260 | 342,000 |
| 1999/03/05 | 270 | 274 | 252 | 258 | 280,000 |
| 1999/03/04 | 279 | 280 | 265 | 269 | 480,000 |
| 1999/03/03 | 270 | 280 | 265 | 280 | 365,000 |
| 1999/03/02 | 287 | 287 | 268 | 270 | 595,000 |
| 1999/03/01 | 270 | 289 | 269 | 287 | 648,000 |
| 1999/02/26 | 264 | 270 | 260 | 265 | 412,000 |
| 1999/02/25 | 270 | 272 | 262 | 264 | 443,000 |
| 1999/02/24 | 257 | 274 | 256 | 268 | 908,000 |
| 1999/02/23 | 223 | 255 | 215 | 254 | 773,000 |
| 1999/02/22 | 230 | 233 | 222 | 222 | 278,000 |
| 1999/02/19 | 221 | 230 | 219 | 225 | 228,000 |
| 1999/02/18 | 230 | 230 | 215 | 224 | 248,000 |
| 1999/02/17 | 225 | 235 | 225 | 233 | 329,000 |
| 1999/02/16 | 230 | 234 | 216 | 225 | 425,000 |
| 1999/02/15 | 240 | 245 | 221 | 230 | 513,000 |
| 1999/02/12 | 240 | 255 | 238 | 245 | 995,000 |
| 1999/02/10 | 205 | 230 | 203 | 228 | 1,212,000 |
| 1999/02/09 | 192 | 200 | 192 | 200 | 467,000 |
| 1999/02/08 | 205 | 207 | 190 | 190 | 335,000 |
| 1999/02/05 | 206 | 206 | 190 | 203 | 614,000 |
| 1999/02/04 | 198 | 210 | 198 | 201 | 938,000 |
| 1999/02/03 | 192 | 193 | 180 | 190 | 539,000 |
| 1999/02/02 | 190 | 200 | 185 | 187 | 1,065,000 |
| 1999/02/01 | 160 | 180 | 160 | 180 | 744,000 |
| 1999/01/29 | 159 | 162 | 157 | 160 | 131,000 |
| 1999/01/28 | 155 | 165 | 155 | 157 | 208,000 |
| 1999/01/27 | 164 | 167 | 150 | 151 | 241,000 |
| 1999/01/26 | 146 | 160 | 143 | 160 | 145,000 |
| 1999/01/25 | 135 | 145 | 135 | 143 | 73,000 |
| 1999/01/22 | 133 | 139 | 133 | 135 | 90,000 |
| 1999/01/21 | 135 | 135 | 131 | 131 | 74,000 |
| 1999/01/20 | 137 | 140 | 135 | 136 | 86,000 |
| 1999/01/19 | 140 | 143 | 136 | 140 | 64,000 |
| 1999/01/18 | 140 | 144 | 136 | 140 | 86,000 |
| 1999/01/14 | 145 | 145 | 135 | 143 | 90,000 |
| 1999/01/13 | 140 | 145 | 136 | 143 | 96,000 |
| 1999/01/12 | 140 | 141 | 135 | 140 | 117,000 |
| 1999/01/11 | 153 | 153 | 140 | 140 | 132,000 |
| 1999/01/08 | 150 | 151 | 148 | 150 | 110,000 |
| 1999/01/07 | 153 | 165 | 149 | 149 | 209,000 |
| 1999/01/06 | 152 | 153 | 143 | 149 | 244,000 |
| 1999/01/05 | 160 | 177 | 150 | 152 | 508,000 |
| 1999/01/04 | 145 | 155 | 144 | 154 | 161,000 |