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 |
---|---|---|---|---|---|
2001/12/28 | 74 | 74 | 70 | 74 | 133,000 |
2001/12/27 | 73 | 73 | 70 | 70 | 461,000 |
2001/12/26 | 75 | 78 | 70 | 72 | 356,000 |
2001/12/25 | 72 | 76 | 70 | 74 | 387,000 |
2001/12/21 | 75 | 76 | 68 | 69 | 325,000 |
2001/12/20 | 71 | 75 | 69 | 75 | 367,000 |
2001/12/19 | 66 | 70 | 66 | 70 | 477,000 |
2001/12/18 | 75 | 75 | 66 | 66 | 767,000 |
2001/12/17 | 80 | 80 | 74 | 78 | 414,000 |
2001/12/14 | 82 | 83 | 80 | 81 | 272,000 |
2001/12/13 | 89 | 89 | 83 | 83 | 330,000 |
2001/12/12 | 81 | 90 | 81 | 82 | 500,000 |
2001/12/11 | 87 | 88 | 79 | 80 | 776,000 |
2001/12/10 | 95 | 99 | 86 | 87 | 662,000 |
2001/12/07 | 116 | 129 | 95 | 95 | 4,098,000 |
2001/12/06 | 94 | 130 | 90 | 114 | 4,099,000 |
2001/12/05 | 75 | 89 | 74 | 89 | 681,000 |
2001/12/04 | 73 | 76 | 72 | 73 | 522,000 |
2001/12/03 | 84 | 84 | 72 | 74 | 804,000 |
2001/11/30 | 85 | 85 | 83 | 84 | 448,000 |
2001/11/29 | 91 | 92 | 83 | 87 | 754,000 |
2001/11/28 | 96 | 96 | 92 | 92 | 322,000 |
2001/11/27 | 97 | 98 | 95 | 96 | 215,000 |
2001/11/26 | 102 | 102 | 97 | 97 | 249,000 |
2001/11/22 | 103 | 103 | 99 | 101 | 252,000 |
2001/11/21 | 107 | 107 | 100 | 103 | 341,000 |
2001/11/20 | 99 | 108 | 99 | 106 | 596,000 |
2001/11/19 | 96 | 98 | 95 | 98 | 160,000 |
2001/11/16 | 97 | 97 | 94 | 96 | 227,000 |
2001/11/15 | 94 | 96 | 94 | 96 | 241,000 |
2001/11/14 | 94 | 97 | 92 | 94 | 462,000 |
2001/11/13 | 93 | 94 | 91 | 91 | 554,000 |
2001/11/12 | 100 | 101 | 93 | 96 | 1,356,000 |
2001/11/09 | 105 | 105 | 102 | 102 | 683,000 |
2001/11/08 | 109 | 110 | 105 | 108 | 602,000 |
2001/11/07 | 111 | 111 | 108 | 109 | 455,000 |
2001/11/06 | 109 | 111 | 108 | 110 | 494,000 |
2001/11/05 | 111 | 111 | 107 | 108 | 512,000 |
2001/11/02 | 110 | 111 | 108 | 110 | 626,000 |
2001/11/01 | 112 | 113 | 108 | 109 | 729,000 |
2001/10/31 | 112 | 113 | 108 | 109 | 596,000 |
2001/10/30 | 111 | 115 | 107 | 113 | 1,259,000 |
2001/10/29 | 119 | 119 | 113 | 114 | 888,000 |
2001/10/26 | 124 | 124 | 117 | 119 | 949,000 |
2001/10/25 | 129 | 130 | 123 | 124 | 849,000 |
2001/10/24 | 125 | 129 | 122 | 127 | 1,274,000 |
2001/10/23 | 130 | 133 | 121 | 122 | 1,456,000 |
2001/10/22 | 139 | 139 | 126 | 127 | 2,101,000 |
2001/10/19 | 121 | 141 | 119 | 135 | 2,810,000 |
2001/10/18 | 117 | 123 | 115 | 116 | 1,155,000 |
2001/10/17 | 114 | 118 | 109 | 114 | 1,403,000 |
2001/10/16 | 106 | 109 | 105 | 106 | 504,000 |
2001/10/15 | 109 | 109 | 106 | 107 | 183,000 |
2001/10/12 | 112 | 114 | 107 | 107 | 284,000 |
2001/10/11 | 105 | 109 | 105 | 109 | 257,000 |
2001/10/10 | 111 | 111 | 104 | 104 | 448,000 |
2001/10/09 | 111 | 113 | 108 | 111 | 291,000 |
2001/10/05 | 115 | 117 | 108 | 108 | 682,000 |
2001/10/04 | 126 | 126 | 112 | 113 | 1,110,000 |
2001/10/03 | 105 | 127 | 104 | 123 | 1,607,000 |
2001/10/02 | 102 | 104 | 101 | 104 | 256,000 |
2001/10/01 | 106 | 108 | 98 | 102 | 346,000 |
2001/09/28 | 106 | 107 | 105 | 106 | 133,000 |
2001/09/27 | 104 | 107 | 103 | 104 | 156,000 |
2001/09/26 | 108 | 108 | 104 | 104 | 114,000 |
2001/09/25 | 112 | 115 | 105 | 105 | 463,000 |
2001/09/21 | 114 | 114 | 99 | 109 | 780,000 |
2001/09/20 | 122 | 122 | 115 | 117 | 227,000 |
2001/09/19 | 124 | 125 | 120 | 122 | 128,000 |
2001/09/18 | 113 | 120 | 113 | 119 | 169,000 |
2001/09/17 | 118 | 118 | 111 | 112 | 241,000 |
2001/09/14 | 122 | 130 | 120 | 123 | 300,000 |
2001/09/13 | 119 | 125 | 116 | 120 | 380,000 |
2001/09/12 | 130 | 130 | 106 | 112 | 498,000 |
2001/09/11 | 141 | 142 | 138 | 138 | 91,000 |
2001/09/10 | 144 | 144 | 140 | 141 | 150,000 |
2001/09/07 | 142 | 148 | 142 | 144 | 185,000 |
2001/09/06 | 139 | 144 | 138 | 140 | 90,000 |
2001/09/05 | 140 | 140 | 137 | 138 | 88,000 |
2001/09/04 | 140 | 141 | 135 | 140 | 157,000 |
2001/09/03 | 150 | 151 | 138 | 141 | 135,000 |
2001/08/31 | 141 | 149 | 136 | 148 | 156,000 |
2001/08/30 | 150 | 150 | 141 | 141 | 160,000 |
2001/08/29 | 161 | 161 | 151 | 154 | 112,000 |
2001/08/28 | 155 | 160 | 153 | 157 | 148,000 |
2001/08/27 | 163 | 163 | 153 | 155 | 216,000 |
2001/08/24 | 180 | 183 | 160 | 160 | 655,000 |
2001/08/23 | 160 | 175 | 160 | 175 | 865,000 |
2001/08/22 | 134 | 152 | 131 | 151 | 618,000 |
2001/08/21 | 143 | 143 | 129 | 134 | 331,000 |
2001/08/20 | 146 | 146 | 143 | 146 | 120,000 |
2001/08/17 | 147 | 150 | 145 | 146 | 274,000 |
2001/08/16 | 157 | 157 | 144 | 149 | 332,000 |
2001/08/15 | 162 | 162 | 155 | 158 | 162,000 |
2001/08/14 | 161 | 164 | 155 | 162 | 177,000 |
2001/08/13 | 172 | 172 | 151 | 160 | 288,000 |
2001/08/10 | 175 | 175 | 169 | 172 | 113,000 |
2001/08/09 | 175 | 175 | 170 | 175 | 109,000 |
2001/08/08 | 184 | 184 | 177 | 178 | 67,000 |
2001/08/07 | 184 | 186 | 180 | 182 | 112,000 |
2001/08/06 | 191 | 194 | 183 | 183 | 240,000 |
2001/08/03 | 185 | 185 | 180 | 182 | 180,000 |
2001/08/02 | 175 | 183 | 175 | 183 | 272,000 |
2001/08/01 | 178 | 180 | 174 | 175 | 122,000 |
2001/07/31 | 171 | 177 | 171 | 177 | 90,000 |
2001/07/30 | 175 | 180 | 172 | 172 | 169,000 |
2001/07/27 | 175 | 176 | 171 | 172 | 88,000 |
2001/07/26 | 175 | 177 | 171 | 174 | 67,000 |
2001/07/25 | 181 | 181 | 170 | 172 | 180,000 |
2001/07/24 | 165 | 176 | 162 | 176 | 236,000 |
2001/07/23 | 185 | 185 | 169 | 169 | 254,000 |
2001/07/19 | 190 | 190 | 182 | 190 | 194,000 |
2001/07/18 | 195 | 195 | 191 | 191 | 141,000 |
2001/07/17 | 198 | 200 | 194 | 195 | 161,000 |
2001/07/16 | 195 | 196 | 193 | 196 | 119,000 |
2001/07/13 | 196 | 200 | 194 | 195 | 175,000 |
2001/07/12 | 195 | 197 | 193 | 196 | 110,000 |
2001/07/11 | 199 | 199 | 192 | 192 | 156,000 |
2001/07/10 | 205 | 206 | 198 | 198 | 145,000 |
2001/07/09 | 202 | 203 | 190 | 201 | 217,000 |
2001/07/06 | 208 | 208 | 202 | 206 | 150,000 |
2001/07/05 | 214 | 214 | 205 | 208 | 111,000 |
2001/07/04 | 209 | 213 | 206 | 213 | 117,000 |
2001/07/03 | 220 | 220 | 208 | 208 | 148,000 |
2001/07/02 | 225 | 225 | 215 | 219 | 95,000 |
2001/06/29 | 222 | 228 | 220 | 225 | 57,000 |
2001/06/28 | 221 | 223 | 215 | 215 | 93,000 |
2001/06/27 | 217 | 225 | 217 | 225 | 59,000 |
2001/06/26 | 228 | 230 | 215 | 217 | 142,000 |
2001/06/25 | 226 | 232 | 225 | 228 | 188,000 |
2001/06/22 | 218 | 225 | 216 | 225 | 161,000 |
2001/06/21 | 205 | 219 | 203 | 213 | 183,000 |
2001/06/20 | 209 | 209 | 200 | 200 | 289,000 |
2001/06/19 | 217 | 217 | 207 | 209 | 318,000 |
2001/06/18 | 225 | 225 | 213 | 219 | 227,000 |
2001/06/15 | 230 | 230 | 224 | 226 | 203,000 |
2001/06/14 | 231 | 235 | 226 | 230 | 165,000 |
2001/06/13 | 230 | 233 | 227 | 230 | 221,000 |
2001/06/12 | 241 | 241 | 231 | 231 | 213,000 |
2001/06/11 | 243 | 245 | 239 | 241 | 130,000 |
2001/06/08 | 240 | 245 | 240 | 241 | 136,000 |
2001/06/07 | 245 | 245 | 238 | 241 | 254,000 |
2001/06/06 | 250 | 253 | 241 | 245 | 119,000 |
2001/06/05 | 253 | 253 | 245 | 245 | 161,000 |
2001/06/04 | 255 | 258 | 250 | 253 | 189,000 |
2001/06/01 | 244 | 255 | 244 | 249 | 350,000 |
2001/05/31 | 244 | 244 | 227 | 238 | 692,000 |
2001/05/30 | 255 | 255 | 244 | 248 | 280,000 |
2001/05/29 | 265 | 265 | 250 | 255 | 418,000 |
2001/05/28 | 274 | 274 | 260 | 262 | 246,000 |
2001/05/25 | 266 | 275 | 264 | 275 | 218,000 |
2001/05/24 | 264 | 269 | 263 | 268 | 171,000 |
2001/05/23 | 264 | 265 | 262 | 264 | 126,000 |
2001/05/22 | 266 | 269 | 262 | 264 | 319,000 |
2001/05/21 | 271 | 273 | 265 | 265 | 437,000 |
2001/05/18 | 276 | 279 | 270 | 273 | 203,000 |
2001/05/17 | 275 | 276 | 270 | 275 | 196,000 |
2001/05/16 | 278 | 278 | 273 | 274 | 214,000 |
2001/05/15 | 280 | 280 | 276 | 276 | 149,000 |
2001/05/14 | 284 | 284 | 277 | 281 | 220,000 |
2001/05/11 | 280 | 285 | 277 | 279 | 238,000 |
2001/05/10 | 284 | 284 | 276 | 276 | 309,000 |
2001/05/09 | 291 | 291 | 281 | 283 | 260,000 |
2001/05/08 | 309 | 309 | 285 | 285 | 620,000 |
2001/05/07 | 310 | 313 | 300 | 305 | 1,052,000 |
2001/05/02 | 278 | 298 | 278 | 295 | 1,138,000 |
2001/05/01 | 272 | 278 | 268 | 272 | 290,000 |
2001/04/27 | 280 | 282 | 270 | 270 | 198,000 |
2001/04/26 | 270 | 288 | 269 | 282 | 451,000 |
2001/04/25 | 269 | 270 | 264 | 265 | 211,000 |
2001/04/24 | 270 | 270 | 265 | 269 | 139,000 |
2001/04/23 | 270 | 278 | 269 | 269 | 263,000 |
2001/04/20 | 279 | 279 | 270 | 270 | 142,000 |
2001/04/19 | 279 | 283 | 273 | 277 | 170,000 |
2001/04/18 | 289 | 289 | 269 | 270 | 337,000 |
2001/04/17 | 271 | 295 | 271 | 282 | 900,000 |
2001/04/16 | 270 | 274 | 266 | 269 | 222,000 |
2001/04/13 | 262 | 263 | 258 | 259 | 149,000 |
2001/04/12 | 261 | 263 | 257 | 259 | 178,000 |
2001/04/11 | 259 | 262 | 257 | 258 | 121,000 |
2001/04/10 | 264 | 265 | 257 | 257 | 171,000 |
2001/04/09 | 266 | 268 | 260 | 262 | 199,000 |
2001/04/06 | 271 | 273 | 263 | 268 | 259,000 |
2001/04/05 | 258 | 265 | 255 | 261 | 249,000 |
2001/04/04 | 271 | 271 | 255 | 258 | 303,000 |
2001/04/03 | 279 | 289 | 265 | 270 | 352,000 |
2001/04/02 | 299 | 299 | 276 | 277 | 417,000 |
2001/03/30 | 287 | 309 | 285 | 292 | 1,435,000 |
2001/03/29 | 253 | 308 | 252 | 285 | 1,372,000 |
2001/03/28 | 254 | 254 | 245 | 252 | 346,000 |
2001/03/27 | 259 | 260 | 250 | 250 | 248,000 |
2001/03/26 | 250 | 258 | 246 | 258 | 425,000 |
2001/03/23 | 252 | 255 | 244 | 249 | 212,000 |
2001/03/22 | 261 | 261 | 247 | 251 | 222,000 |
2001/03/21 | 258 | 269 | 258 | 258 | 303,000 |
2001/03/19 | 246 | 260 | 245 | 253 | 299,000 |
2001/03/16 | 234 | 250 | 234 | 248 | 197,000 |
2001/03/15 | 226 | 234 | 215 | 234 | 331,000 |
2001/03/14 | 240 | 246 | 230 | 234 | 235,000 |
2001/03/13 | 237 | 238 | 222 | 230 | 361,000 |
2001/03/12 | 250 | 253 | 245 | 247 | 212,000 |
2001/03/09 | 255 | 257 | 250 | 257 | 400,000 |
2001/03/08 | 267 | 267 | 254 | 255 | 417,000 |
2001/03/07 | 260 | 271 | 260 | 262 | 568,000 |
2001/03/06 | 265 | 265 | 255 | 255 | 658,000 |
2001/03/05 | 275 | 275 | 256 | 263 | 383,000 |
2001/03/02 | 284 | 285 | 275 | 275 | 301,000 |
2001/03/01 | 289 | 290 | 280 | 284 | 331,000 |
2001/02/28 | 300 | 301 | 290 | 290 | 325,000 |
2001/02/27 | 310 | 318 | 300 | 301 | 474,000 |
2001/02/26 | 290 | 311 | 290 | 306 | 588,000 |
2001/02/23 | 291 | 292 | 282 | 282 | 279,000 |
2001/02/22 | 284 | 295 | 281 | 288 | 352,000 |
2001/02/21 | 279 | 298 | 275 | 297 | 524,000 |
2001/02/20 | 293 | 300 | 281 | 283 | 661,000 |
2001/02/19 | 305 | 305 | 293 | 295 | 734,000 |
2001/02/16 | 319 | 326 | 315 | 315 | 801,000 |
2001/02/15 | 317 | 330 | 311 | 318 | 694,000 |
2001/02/14 | 311 | 336 | 303 | 315 | 1,227,000 |
2001/02/13 | 337 | 338 | 310 | 315 | 1,232,000 |
2001/02/09 | 369 | 409 | 337 | 339 | 4,225,000 |
2001/02/08 | 370 | 370 | 341 | 370 | 6,050,000 |
2001/02/07 | 288 | 303 | 286 | 290 | 665,000 |
2001/02/06 | 300 | 313 | 285 | 288 | 840,000 |
2001/02/05 | 275 | 305 | 275 | 297 | 811,000 |
2001/02/02 | 271 | 284 | 270 | 283 | 748,000 |
2001/02/01 | 296 | 296 | 271 | 280 | 506,000 |
2001/01/31 | 303 | 303 | 290 | 297 | 257,000 |
2001/01/30 | 310 | 315 | 300 | 303 | 339,000 |
2001/01/29 | 300 | 313 | 300 | 309 | 291,000 |
2001/01/26 | 323 | 330 | 295 | 300 | 707,000 |
2001/01/25 | 285 | 327 | 285 | 318 | 1,144,000 |
2001/01/24 | 300 | 305 | 283 | 283 | 509,000 |
2001/01/23 | 307 | 307 | 291 | 296 | 521,000 |
2001/01/22 | 312 | 331 | 290 | 310 | 1,419,000 |
2001/01/19 | 260 | 324 | 255 | 300 | 1,949,000 |
2001/01/18 | 235 | 250 | 235 | 245 | 747,000 |
2001/01/17 | 219 | 230 | 216 | 221 | 407,000 |
2001/01/16 | 236 | 244 | 218 | 219 | 407,000 |
2001/01/15 | 225 | 247 | 219 | 233 | 365,000 |
2001/01/12 | 200 | 222 | 196 | 220 | 284,000 |
2001/01/11 | 220 | 221 | 192 | 204 | 409,000 |
2001/01/10 | 230 | 230 | 214 | 219 | 191,000 |
2001/01/09 | 245 | 245 | 230 | 235 | 161,000 |
2001/01/05 | 262 | 263 | 243 | 243 | 133,000 |
2001/01/04 | 264 | 274 | 245 | 247 | 180,000 |