日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 251 272 250 254 348,000
2000/12/28 243 248 238 238 126,000
2000/12/27 253 253 243 243 135,000
2000/12/26 259 259 250 250 147,000
2000/12/25 260 265 253 258 199,000
2000/12/22 245 257 245 250 231,000
2000/12/21 250 251 235 237 331,000
2000/12/20 268 268 248 250 343,000
2000/12/19 300 300 261 278 618,000
2000/12/18 304 337 278 303 1,850,000
2000/12/15 236 304 231 304 927,000
2000/12/14 251 256 234 244 787,000
2000/12/13 280 280 251 262 627,000
2000/12/12 300 300 281 285 434,000
2000/12/11 308 309 291 296 595,000
2000/12/08 310 319 308 318 231,000
2000/12/07 312 319 305 310 212,000
2000/12/06 315 320 309 312 374,000
2000/12/05 317 317 304 307 211,000
2000/12/04 297 325 297 307 300,000
2000/12/01 300 300 290 295 597,000
2000/11/30 310 315 300 304 538,000
2000/11/29 311 329 310 315 399,000
2000/11/28 325 343 316 321 551,000
2000/11/27 309 345 301 324 488,000
2000/11/24 317 323 296 299 761,000
2000/11/22 330 335 315 320 476,000
2000/11/21 350 350 330 330 373,000
2000/11/20 350 354 335 351 410,000
2000/11/17 338 338 324 327 464,000
2000/11/16 342 344 333 340 421,000
2000/11/15 360 375 339 341 844,000
2000/11/14 330 363 330 344 691,000
2000/11/13 343 343 305 330 1,003,000
2000/11/10 402 402 332 340 1,866,000
2000/11/09 420 458 401 412 1,649,000
2000/11/08 345 421 345 410 2,395,000
2000/11/07 345 351 335 341 587,000
2000/11/06 350 370 330 345 722,000
2000/11/02 380 380 333 340 978,000
2000/11/01 373 400 350 375 908,000
2000/10/31 390 395 360 368 386,000
2000/10/30 415 434 401 408 305,000
2000/10/27 410 440 399 405 624,000
2000/10/26 440 440 385 390 1,128,000
2000/10/25 510 515 435 440 562,000
2000/10/24 570 570 530 535 236,000
2000/10/23 613 615 575 580 189,000
2000/10/20 601 630 591 603 253,000
2000/10/19 600 620 580 580 167,000
2000/10/18 667 667 620 630 225,000
2000/10/17 670 675 668 670 142,000
2000/10/16 675 680 660 670 143,000
2000/10/13 629 680 605 635 360,000
2000/10/12 704 738 655 656 319,000
2000/10/11 760 770 700 705 281,000
2000/10/10 738 788 738 780 474,000
2000/10/06 721 793 721 758 982,000
2000/10/05 620 701 620 701 722,000
2000/10/04 571 650 550 601 353,000
2000/10/03 600 601 570 571 223,000
2000/10/02 640 640 600 600 292,000
2000/09/29 590 660 570 650 570,000
2000/09/28 600 600 570 570 612,000
2000/09/27 700 700 665 670 171,000
2000/09/26 720 725 707 711 104,000
2000/09/25 779 780 720 720 111,000
2000/09/22 780 780 760 760 218,000
2000/09/21 754 774 749 774 135,000
2000/09/20 778 780 755 755 90,000
2000/09/19 790 799 751 778 59,000
2000/09/18 800 800 760 800 108,000
2000/09/14 721 785 721 780 330,000
2000/09/13 718 770 702 711 152,000
2000/09/12 770 770 725 738 108,000
2000/09/11 800 800 770 773 184,000
2000/09/08 823 831 790 805 128,000
2000/09/07 834 835 820 820 64,000
2000/09/06 860 860 831 835 97,000
2000/09/05 870 880 845 845 70,000
2000/09/04 868 880 840 880 113,000
2000/09/01 900 900 850 870 137,000
2000/08/31 842 929 828 900 219,000
2000/08/30 880 890 842 842 245,000
2000/08/29 895 895 871 880 283,000
2000/08/28 920 920 890 895 122,000
2000/08/25 920 924 900 924 145,000
2000/08/24 940 940 915 919 116,000
2000/08/23 961 990 932 940 85,000
2000/08/22 1,000 1,000 956 960 54,000
2000/08/21 957 970 956 960 19,000
2000/08/18 954 970 950 955 34,000
2000/08/17 980 980 951 954 42,000
2000/08/16 1,020 1,020 971 971 67,000
2000/08/15 1,040 1,090 1,000 1,020 129,000
2000/08/14 962 1,040 962 1,020 152,000
2000/08/11 975 980 930 960 90,000
2000/08/10 951 969 925 930 52,000
2000/08/09 950 960 925 941 57,000
2000/08/08 961 966 925 960 60,000
2000/08/07 1,000 1,000 949 960 50,000
2000/08/04 981 1,000 950 1,000 83,000
2000/08/03 1,000 1,000 970 980 78,000
2000/08/02 996 1,040 980 990 74,000
2000/08/01 1,030 1,070 980 986 78,000
2000/07/31 900 1,020 870 1,020 216,000
2000/07/28 980 1,000 950 960 141,000
2000/07/27 1,040 1,040 1,000 1,020 106,000
2000/07/26 1,090 1,100 1,050 1,060 95,000
2000/07/25 1,100 1,100 1,040 1,080 125,000
2000/07/24 1,170 1,170 1,070 1,110 139,000
2000/07/21 1,180 1,200 1,160 1,170 95,000
2000/07/19 1,110 1,150 1,050 1,150 125,000
2000/07/18 1,230 1,230 1,110 1,130 133,000
2000/07/17 1,280 1,340 1,220 1,250 200,000
2000/07/14 1,230 1,260 1,170 1,240 158,000
2000/07/13 1,250 1,250 1,170 1,190 220,000
2000/07/12 1,290 1,330 1,260 1,270 121,000
2000/07/11 1,400 1,400 1,280 1,290 234,000
2000/07/10 1,450 1,480 1,400 1,410 319,000
2000/07/07 1,380 1,480 1,360 1,450 729,000
2000/07/06 1,230 1,360 1,170 1,360 669,000
2000/07/05 1,300 1,360 1,170 1,230 672,000
2000/07/04 1,150 1,260 1,140 1,260 990,000
2000/07/03 1,000 1,060 1,000 1,060 145,000
2000/06/30 940 960 916 960 126,000
2000/06/29 951 960 940 952 140,000
2000/06/28 977 990 950 950 199,000
2000/06/27 990 990 976 980 79,000
2000/06/26 999 1,000 970 990 62,000
2000/06/23 1,010 1,020 991 999 84,000
2000/06/22 1,030 1,030 1,000 1,010 113,000
2000/06/21 1,010 1,030 995 1,000 143,000
2000/06/20 1,010 1,030 991 1,000 98,000
2000/06/19 1,000 1,030 980 1,020 46,000
2000/06/16 1,000 1,010 989 1,000 102,000
2000/06/15 1,010 1,020 989 1,010 126,000
2000/06/14 1,030 1,070 1,000 1,010 128,000
2000/06/13 1,010 1,040 1,000 1,010 609,000
2000/06/12 1,050 1,050 1,000 1,040 500,000
2000/06/09 1,020 1,050 980 1,050 612,000
2000/06/08 1,070 1,070 1,020 1,050 149,000
2000/06/07 1,090 1,090 1,040 1,060 94,000
2000/06/06 1,100 1,100 1,050 1,090 84,000
2000/06/05 1,100 1,130 1,080 1,090 154,000
2000/06/02 1,090 1,090 1,030 1,080 130,000
2000/06/01 1,130 1,130 1,030 1,070 189,000
2000/05/31 1,160 1,170 1,110 1,110 279,000
2000/05/30 1,060 1,080 1,040 1,080 215,000
2000/05/29 989 1,040 989 1,020 150,000
2000/05/26 970 970 910 969 210,000
2000/05/25 935 1,000 935 1,000 285,000
2000/05/24 910 920 820 900 543,000
2000/05/23 1,020 1,030 910 920 254,000
2000/05/22 1,090 1,090 1,010 1,010 196,000
2000/05/19 1,000 1,080 1,000 1,070 160,000
2000/05/18 1,050 1,050 995 1,000 298,000
2000/05/17 1,090 1,130 1,030 1,040 331,000
2000/05/16 1,020 1,070 1,010 1,050 548,000
2000/05/15 1,220 1,220 1,080 1,140 171,000
2000/05/12 1,200 1,270 1,170 1,200 194,000
2000/05/11 1,200 1,210 1,110 1,180 145,000
2000/05/10 1,300 1,300 1,230 1,260 130,000
2000/05/09 1,390 1,390 1,300 1,310 116,000
2000/05/08 1,400 1,460 1,370 1,400 183,000
2000/05/02 1,350 1,500 1,320 1,460 153,000
2000/05/01 1,380 1,380 1,300 1,320 105,000
2000/04/28 1,460 1,460 1,350 1,380 114,000
2000/04/27 1,440 1,530 1,400 1,430 209,000
2000/04/26 1,410 1,570 1,410 1,570 251,000
2000/04/25 1,270 1,410 1,260 1,370 174,000
2000/04/24 1,380 1,400 1,270 1,310 315,000
2000/04/21 1,360 1,400 1,310 1,400 512,000
2000/04/20 1,050 1,200 1,050 1,200 697,000
2000/04/19 970 1,080 849 1,000 1,568,000
2000/04/18 1,140 1,150 1,000 1,000 651,000
2000/04/17 1,200 1,200 1,200 1,200 243,000
2000/04/14 1,500 1,510 1,380 1,400 246,000
2000/04/13 1,630 1,650 1,490 1,530 173,000
2000/04/12 1,780 1,780 1,680 1,710 70,000
2000/04/11 1,800 1,840 1,730 1,800 74,000
2000/04/10 1,800 1,850 1,790 1,840 287,000
2000/04/07 1,600 1,750 1,600 1,690 254,000
2000/04/06 1,800 1,820 1,550 1,580 316,000
2000/04/05 1,680 1,860 1,570 1,810 603,000
2000/04/04 2,000 2,020 1,700 1,750 656,000
2000/04/03 2,200 2,220 2,100 2,100 244,000
2000/03/31 2,310 2,350 2,250 2,260 73,000
2000/03/30 2,400 2,520 2,330 2,450 244,000
2000/03/29 2,220 2,420 2,210 2,350 111,000
2000/03/28 2,270 2,270 2,160 2,240 84,000
2000/03/27 2,370 2,420 2,200 2,270 146,000
2000/03/24 2,400 2,590 2,390 2,410 169,000
2000/03/23 2,370 2,530 2,300 2,360 161,000
2000/03/22 2,590 2,600 2,500 2,530 236,000
2000/03/21 2,700 2,750 2,600 2,650 125,000
2000/03/17 2,500 2,800 2,490 2,750 406,000
2000/03/16 2,330 2,650 2,270 2,620 411,000
2000/03/15 2,100 2,380 2,010 2,330 126,000
2000/03/14 2,010 2,240 2,010 2,100 186,000
2000/03/13 2,290 2,290 1,980 2,010 428,000
2000/03/10 2,440 2,450 2,300 2,310 82,000
2000/03/09 2,380 2,420 2,320 2,400 97,000
2000/03/08 2,270 2,450 2,270 2,300 215,000
2000/03/07 2,400 2,480 2,350 2,390 203,000
2000/03/06 2,680 2,680 2,350 2,400 187,000
2000/03/03 2,710 2,740 2,630 2,660 213,000
2000/03/02 2,930 2,930 2,750 2,750 233,000
2000/03/01 2,700 3,040 2,660 2,940 544,000
2000/02/29 2,800 2,800 2,620 2,720 260,000
2000/02/28 2,930 2,930 2,730 2,800 230,000
2000/02/25 3,050 3,100 2,870 2,950 707,000
2000/02/24 2,850 3,010 2,750 3,010 1,819,000
2000/02/23 2,200 2,610 2,150 2,610 597,000
2000/02/22 2,300 2,300 2,100 2,210 135,000
2000/02/21 2,330 2,350 2,220 2,310 180,000
2000/02/18 2,320 2,350 2,200 2,330 150,000
2000/02/17 2,420 2,440 2,320 2,330 220,000
2000/02/16 2,460 2,460 2,300 2,420 363,000
2000/02/15 2,450 2,490 2,300 2,470 394,000
2000/02/14 2,170 2,390 2,150 2,390 338,000
2000/02/10 2,190 2,300 1,980 2,220 649,000
2000/02/09 2,090 2,150 1,980 2,150 531,000
2000/02/08 2,350 2,440 2,070 2,100 305,000
2000/02/07 2,250 2,340 2,250 2,300 182,000
2000/02/04 2,160 2,240 2,130 2,200 226,000
2000/02/03 2,190 2,350 2,130 2,240 344,000
2000/02/02 2,330 2,340 2,180 2,200 187,000
2000/02/01 2,300 2,300 2,120 2,200 130,000
2000/01/31 2,400 2,400 2,230 2,300 141,000
2000/01/28 2,400 2,560 2,390 2,460 684,000
2000/01/27 2,060 2,420 2,060 2,280 361,000
2000/01/26 2,130 2,150 2,000 2,020 157,000
2000/01/25 1,990 2,090 1,950 2,090 199,000
2000/01/24 1,990 2,050 1,950 2,000 113,000
2000/01/21 1,950 2,200 1,950 2,100 247,000
2000/01/20 2,160 2,160 1,800 1,950 375,000
2000/01/19 2,290 2,300 2,060 2,200 315,000
2000/01/18 2,310 2,310 2,210 2,300 122,000
2000/01/17 2,310 2,400 2,300 2,340 181,000
2000/01/14 2,450 2,470 2,310 2,350 205,000
2000/01/13 2,550 2,620 2,430 2,430 255,000
2000/01/12 2,500 2,700 2,450 2,530 453,000
2000/01/11 2,450 2,550 2,400 2,500 203,000
2000/01/07 2,390 2,400 2,250 2,350 142,000
2000/01/06 2,680 2,700 2,370 2,450 118,000
2000/01/05 2,670 2,700 2,480 2,640 155,000
2000/01/04 3,050 3,100 2,820 2,830 86,000

このページの先頭へ