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 |
---|---|---|---|---|---|
2002/12/30 | 46 | 47 | 43 | 46 | 898,000 |
2002/12/27 | 50 | 51 | 47 | 47 | 1,636,000 |
2002/12/26 | 46 | 51 | 45 | 50 | 2,400,000 |
2002/12/25 | 49 | 50 | 46 | 47 | 3,816,000 |
2002/12/24 | 53 | 54 | 49 | 51 | 5,712,000 |
2002/12/20 | 65 | 65 | 55 | 59 | 3,790,000 |
2002/12/19 | 69 | 69 | 66 | 66 | 1,749,000 |
2002/12/18 | 71 | 72 | 68 | 70 | 1,360,000 |
2002/12/17 | 69 | 72 | 68 | 72 | 1,166,000 |
2002/12/16 | 71 | 71 | 67 | 68 | 1,171,000 |
2002/12/13 | 72 | 72 | 70 | 71 | 1,204,000 |
2002/12/12 | 74 | 78 | 70 | 70 | 3,451,000 |
2002/12/11 | 72 | 73 | 70 | 73 | 985,000 |
2002/12/10 | 71 | 72 | 70 | 71 | 766,000 |
2002/12/09 | 71 | 74 | 70 | 73 | 1,714,000 |
2002/12/06 | 75 | 76 | 69 | 71 | 3,701,000 |
2002/12/05 | 83 | 91 | 71 | 72 | 8,934,000 |
2002/12/04 | 75 | 80 | 74 | 80 | 1,529,000 |
2002/12/03 | 79 | 79 | 76 | 76 | 2,025,000 |
2002/12/02 | 75 | 81 | 75 | 81 | 2,285,000 |
2002/11/29 | 72 | 74 | 70 | 73 | 1,580,000 |
2002/11/28 | 78 | 78 | 71 | 73 | 1,318,000 |
2002/11/27 | 73 | 78 | 71 | 77 | 2,216,000 |
2002/11/26 | 71 | 71 | 68 | 69 | 516,000 |
2002/11/25 | 69 | 72 | 69 | 70 | 958,000 |
2002/11/22 | 69 | 69 | 67 | 68 | 708,000 |
2002/11/21 | 69 | 70 | 67 | 68 | 648,000 |
2002/11/20 | 67 | 70 | 66 | 67 | 1,741,000 |
2002/11/19 | 68 | 73 | 64 | 66 | 5,017,000 |
2002/11/18 | 91 | 92 | 81 | 83 | 3,103,000 |
2002/11/15 | 89 | 92 | 84 | 92 | 5,772,000 |
2002/11/14 | 71 | 86 | 70 | 84 | 4,216,000 |
2002/11/13 | 67 | 70 | 67 | 69 | 448,000 |
2002/11/12 | 70 | 70 | 66 | 69 | 317,000 |
2002/11/11 | 70 | 71 | 68 | 70 | 445,000 |
2002/11/08 | 74 | 75 | 70 | 72 | 531,000 |
2002/11/07 | 74 | 77 | 73 | 75 | 395,000 |
2002/11/06 | 76 | 77 | 73 | 74 | 508,000 |
2002/11/05 | 77 | 78 | 74 | 76 | 515,000 |
2002/11/01 | 80 | 83 | 78 | 78 | 942,000 |
2002/10/31 | 75 | 81 | 72 | 81 | 952,000 |
2002/10/30 | 79 | 82 | 74 | 76 | 948,000 |
2002/10/29 | 83 | 86 | 79 | 81 | 2,303,000 |
2002/10/28 | 84 | 92 | 81 | 92 | 3,007,000 |
2002/10/25 | 72 | 79 | 71 | 79 | 889,000 |
2002/10/24 | 68 | 78 | 67 | 70 | 1,102,000 |
2002/10/23 | 67 | 67 | 65 | 66 | 176,000 |
2002/10/22 | 72 | 72 | 67 | 68 | 231,000 |
2002/10/21 | 71 | 71 | 68 | 70 | 331,000 |
2002/10/18 | 68 | 71 | 68 | 70 | 323,000 |
2002/10/17 | 66 | 68 | 65 | 67 | 339,000 |
2002/10/16 | 67 | 70 | 65 | 66 | 405,000 |
2002/10/15 | 66 | 67 | 64 | 64 | 325,000 |
2002/10/11 | 63 | 65 | 62 | 63 | 283,000 |
2002/10/10 | 63 | 63 | 60 | 61 | 222,000 |
2002/10/09 | 65 | 67 | 63 | 64 | 234,000 |
2002/10/08 | 62 | 64 | 61 | 63 | 504,000 |
2002/10/07 | 68 | 68 | 62 | 64 | 356,000 |
2002/10/04 | 70 | 71 | 68 | 69 | 271,000 |
2002/10/03 | 74 | 74 | 70 | 72 | 320,000 |
2002/10/02 | 77 | 78 | 74 | 74 | 193,000 |
2002/10/01 | 77 | 77 | 75 | 75 | 164,000 |
2002/09/30 | 76 | 78 | 75 | 78 | 118,000 |
2002/09/27 | 79 | 79 | 76 | 78 | 169,000 |
2002/09/26 | 77 | 78 | 75 | 78 | 153,000 |
2002/09/25 | 77 | 78 | 75 | 78 | 129,000 |
2002/09/24 | 78 | 79 | 75 | 77 | 272,000 |
2002/09/20 | 78 | 79 | 77 | 79 | 100,000 |
2002/09/19 | 79 | 84 | 78 | 81 | 207,000 |
2002/09/18 | 80 | 81 | 77 | 79 | 293,000 |
2002/09/17 | 81 | 82 | 79 | 81 | 322,000 |
2002/09/13 | 82 | 83 | 79 | 83 | 290,000 |
2002/09/12 | 85 | 85 | 82 | 83 | 115,000 |
2002/09/11 | 79 | 86 | 79 | 86 | 335,000 |
2002/09/10 | 81 | 81 | 79 | 80 | 156,000 |
2002/09/09 | 82 | 82 | 80 | 80 | 59,000 |
2002/09/06 | 81 | 82 | 80 | 81 | 96,000 |
2002/09/05 | 81 | 88 | 80 | 84 | 463,000 |
2002/09/04 | 78 | 81 | 75 | 78 | 400,000 |
2002/09/03 | 82 | 82 | 79 | 80 | 122,000 |
2002/09/02 | 86 | 86 | 82 | 83 | 130,000 |
2002/08/30 | 86 | 88 | 85 | 86 | 97,000 |
2002/08/29 | 88 | 90 | 86 | 86 | 198,000 |
2002/08/28 | 90 | 90 | 86 | 88 | 166,000 |
2002/08/27 | 92 | 92 | 88 | 90 | 203,000 |
2002/08/26 | 94 | 95 | 91 | 92 | 267,000 |
2002/08/23 | 91 | 96 | 91 | 91 | 362,000 |
2002/08/22 | 90 | 91 | 88 | 90 | 255,000 |
2002/08/21 | 95 | 95 | 89 | 90 | 412,000 |
2002/08/20 | 93 | 95 | 91 | 95 | 605,000 |
2002/08/19 | 97 | 106 | 89 | 92 | 2,341,000 |
2002/08/16 | 79 | 86 | 77 | 86 | 728,000 |
2002/08/15 | 80 | 80 | 77 | 77 | 75,000 |
2002/08/14 | 79 | 79 | 76 | 79 | 128,000 |
2002/08/13 | 79 | 79 | 76 | 76 | 41,000 |
2002/08/12 | 80 | 80 | 76 | 79 | 79,000 |
2002/08/09 | 80 | 81 | 79 | 79 | 119,000 |
2002/08/08 | 77 | 81 | 76 | 80 | 232,000 |
2002/08/07 | 75 | 77 | 75 | 76 | 101,000 |
2002/08/06 | 77 | 77 | 74 | 75 | 186,000 |
2002/08/05 | 80 | 82 | 78 | 78 | 51,000 |
2002/08/02 | 80 | 80 | 78 | 80 | 70,000 |
2002/08/01 | 80 | 81 | 79 | 80 | 116,000 |
2002/07/31 | 83 | 84 | 80 | 80 | 193,000 |
2002/07/30 | 82 | 84 | 82 | 82 | 52,000 |
2002/07/29 | 82 | 83 | 80 | 81 | 116,000 |
2002/07/26 | 85 | 85 | 81 | 83 | 140,000 |
2002/07/25 | 88 | 88 | 85 | 85 | 119,000 |
2002/07/24 | 86 | 89 | 83 | 86 | 85,000 |
2002/07/23 | 84 | 85 | 82 | 85 | 212,000 |
2002/07/22 | 86 | 86 | 84 | 85 | 131,000 |
2002/07/19 | 87 | 88 | 87 | 88 | 79,000 |
2002/07/18 | 86 | 90 | 86 | 87 | 114,000 |
2002/07/17 | 86 | 88 | 86 | 86 | 135,000 |
2002/07/16 | 90 | 90 | 87 | 87 | 150,000 |
2002/07/15 | 91 | 91 | 90 | 91 | 102,000 |
2002/07/12 | 92 | 92 | 90 | 90 | 101,000 |
2002/07/11 | 93 | 93 | 91 | 92 | 122,000 |
2002/07/10 | 93 | 94 | 93 | 93 | 131,000 |
2002/07/09 | 94 | 95 | 93 | 93 | 69,000 |
2002/07/08 | 95 | 97 | 93 | 93 | 142,000 |
2002/07/05 | 93 | 95 | 92 | 93 | 178,000 |
2002/07/04 | 95 | 95 | 92 | 92 | 70,000 |
2002/07/03 | 93 | 96 | 92 | 95 | 65,000 |
2002/07/02 | 95 | 95 | 91 | 93 | 89,000 |
2002/07/01 | 96 | 98 | 94 | 95 | 90,000 |
2002/06/28 | 92 | 99 | 90 | 94 | 105,000 |
2002/06/27 | 90 | 92 | 89 | 90 | 247,000 |
2002/06/26 | 92 | 92 | 90 | 90 | 143,000 |
2002/06/25 | 93 | 95 | 90 | 92 | 184,000 |
2002/06/24 | 93 | 93 | 89 | 92 | 203,000 |
2002/06/21 | 97 | 97 | 93 | 94 | 117,000 |
2002/06/20 | 95 | 98 | 94 | 96 | 99,000 |
2002/06/19 | 100 | 102 | 96 | 99 | 165,000 |
2002/06/18 | 99 | 102 | 98 | 100 | 155,000 |
2002/06/17 | 102 | 102 | 98 | 98 | 290,000 |
2002/06/14 | 106 | 106 | 103 | 103 | 261,000 |
2002/06/13 | 108 | 109 | 104 | 104 | 224,000 |
2002/06/12 | 111 | 111 | 105 | 107 | 357,000 |
2002/06/11 | 103 | 112 | 103 | 111 | 808,000 |
2002/06/10 | 107 | 107 | 102 | 103 | 227,000 |
2002/06/07 | 101 | 106 | 100 | 106 | 293,000 |
2002/06/06 | 103 | 106 | 101 | 103 | 334,000 |
2002/06/05 | 110 | 110 | 104 | 104 | 523,000 |
2002/06/04 | 116 | 116 | 109 | 110 | 948,000 |
2002/06/03 | 117 | 121 | 114 | 116 | 1,798,000 |
2002/05/31 | 107 | 109 | 103 | 107 | 421,000 |
2002/05/30 | 111 | 111 | 100 | 107 | 1,172,000 |
2002/05/29 | 104 | 110 | 100 | 110 | 1,461,000 |
2002/05/28 | 97 | 102 | 96 | 100 | 296,000 |
2002/05/27 | 99 | 99 | 96 | 96 | 214,000 |
2002/05/24 | 93 | 103 | 93 | 98 | 857,000 |
2002/05/23 | 92 | 94 | 91 | 92 | 306,000 |
2002/05/22 | 90 | 93 | 90 | 92 | 175,000 |
2002/05/21 | 93 | 93 | 90 | 90 | 92,000 |
2002/05/20 | 95 | 97 | 91 | 94 | 394,000 |
2002/05/17 | 94 | 97 | 92 | 96 | 469,000 |
2002/05/16 | 88 | 95 | 86 | 92 | 446,000 |
2002/05/15 | 87 | 88 | 85 | 88 | 75,000 |
2002/05/14 | 88 | 88 | 86 | 86 | 149,000 |
2002/05/13 | 90 | 90 | 88 | 89 | 179,000 |
2002/05/10 | 94 | 95 | 90 | 90 | 162,000 |
2002/05/09 | 90 | 97 | 86 | 94 | 534,000 |
2002/05/08 | 86 | 89 | 84 | 88 | 264,000 |
2002/05/07 | 89 | 89 | 85 | 86 | 161,000 |
2002/05/02 | 89 | 90 | 87 | 89 | 210,000 |
2002/05/01 | 89 | 89 | 88 | 88 | 127,000 |
2002/04/30 | 89 | 90 | 88 | 88 | 87,000 |
2002/04/26 | 89 | 90 | 88 | 88 | 165,000 |
2002/04/25 | 90 | 91 | 88 | 88 | 100,000 |
2002/04/24 | 89 | 93 | 88 | 89 | 158,000 |
2002/04/23 | 92 | 92 | 88 | 88 | 95,000 |
2002/04/22 | 88 | 92 | 88 | 90 | 134,000 |
2002/04/19 | 90 | 90 | 88 | 88 | 84,000 |
2002/04/18 | 91 | 91 | 89 | 90 | 147,000 |
2002/04/17 | 92 | 92 | 89 | 91 | 135,000 |
2002/04/16 | 91 | 92 | 90 | 91 | 141,000 |
2002/04/15 | 94 | 94 | 91 | 92 | 71,000 |
2002/04/12 | 94 | 95 | 93 | 95 | 68,000 |
2002/04/11 | 98 | 98 | 94 | 96 | 115,000 |
2002/04/10 | 97 | 98 | 93 | 98 | 127,000 |
2002/04/09 | 101 | 102 | 98 | 98 | 161,000 |
2002/04/08 | 98 | 100 | 98 | 100 | 124,000 |
2002/04/05 | 95 | 98 | 95 | 97 | 140,000 |
2002/04/04 | 93 | 95 | 92 | 94 | 97,000 |
2002/04/03 | 90 | 95 | 90 | 93 | 130,000 |
2002/04/02 | 91 | 92 | 87 | 90 | 237,000 |
2002/04/01 | 99 | 99 | 91 | 91 | 236,000 |
2002/03/29 | 100 | 100 | 96 | 100 | 161,000 |
2002/03/28 | 101 | 102 | 98 | 100 | 113,000 |
2002/03/27 | 99 | 103 | 99 | 100 | 220,000 |
2002/03/26 | 99 | 100 | 97 | 99 | 104,000 |
2002/03/25 | 102 | 103 | 99 | 100 | 178,000 |
2002/03/22 | 105 | 105 | 102 | 105 | 219,000 |
2002/03/20 | 103 | 105 | 100 | 104 | 341,000 |
2002/03/19 | 106 | 106 | 100 | 103 | 349,000 |
2002/03/18 | 105 | 108 | 103 | 106 | 428,000 |
2002/03/15 | 97 | 106 | 97 | 101 | 405,000 |
2002/03/14 | 100 | 100 | 93 | 95 | 509,000 |
2002/03/13 | 113 | 114 | 101 | 102 | 765,000 |
2002/03/12 | 110 | 118 | 110 | 113 | 1,270,000 |
2002/03/11 | 100 | 107 | 100 | 107 | 797,000 |
2002/03/08 | 99 | 101 | 93 | 98 | 705,000 |
2002/03/07 | 95 | 110 | 90 | 101 | 2,503,000 |
2002/03/06 | 80 | 92 | 80 | 92 | 715,000 |
2002/03/05 | 83 | 85 | 80 | 80 | 278,000 |
2002/03/04 | 80 | 83 | 80 | 83 | 202,000 |
2002/03/01 | 83 | 83 | 78 | 80 | 198,000 |
2002/02/28 | 85 | 87 | 80 | 84 | 740,000 |
2002/02/27 | 79 | 86 | 78 | 85 | 1,524,000 |
2002/02/26 | 73 | 78 | 72 | 77 | 642,000 |
2002/02/25 | 72 | 74 | 71 | 71 | 198,000 |
2002/02/22 | 72 | 72 | 70 | 70 | 205,000 |
2002/02/21 | 70 | 72 | 70 | 72 | 112,000 |
2002/02/20 | 70 | 71 | 69 | 70 | 203,000 |
2002/02/19 | 73 | 73 | 70 | 71 | 80,000 |
2002/02/18 | 73 | 73 | 70 | 70 | 108,000 |
2002/02/15 | 74 | 74 | 72 | 73 | 164,000 |
2002/02/14 | 72 | 74 | 72 | 74 | 208,000 |
2002/02/13 | 73 | 74 | 71 | 71 | 184,000 |
2002/02/12 | 71 | 73 | 71 | 71 | 121,000 |
2002/02/08 | 71 | 72 | 68 | 70 | 292,000 |
2002/02/07 | 70 | 72 | 69 | 71 | 177,000 |
2002/02/06 | 68 | 70 | 68 | 69 | 147,000 |
2002/02/05 | 69 | 69 | 67 | 68 | 144,000 |
2002/02/04 | 72 | 73 | 68 | 69 | 390,000 |
2002/02/01 | 73 | 74 | 72 | 72 | 95,000 |
2002/01/31 | 72 | 75 | 72 | 75 | 117,000 |
2002/01/30 | 74 | 75 | 71 | 72 | 290,000 |
2002/01/29 | 77 | 77 | 74 | 75 | 230,000 |
2002/01/28 | 78 | 80 | 76 | 76 | 238,000 |
2002/01/25 | 75 | 75 | 74 | 75 | 129,000 |
2002/01/24 | 77 | 77 | 74 | 74 | 231,000 |
2002/01/23 | 73 | 81 | 73 | 77 | 481,000 |
2002/01/22 | 75 | 77 | 73 | 73 | 165,000 |
2002/01/21 | 78 | 78 | 73 | 74 | 192,000 |
2002/01/18 | 73 | 83 | 73 | 78 | 606,000 |
2002/01/17 | 73 | 74 | 72 | 73 | 117,000 |
2002/01/16 | 72 | 73 | 71 | 73 | 185,000 |
2002/01/15 | 73 | 74 | 71 | 72 | 359,000 |
2002/01/11 | 78 | 79 | 73 | 74 | 316,000 |
2002/01/10 | 88 | 88 | 76 | 78 | 708,000 |
2002/01/09 | 75 | 93 | 74 | 85 | 1,859,000 |
2002/01/08 | 73 | 75 | 72 | 74 | 209,000 |
2002/01/07 | 75 | 75 | 71 | 73 | 230,000 |
2002/01/04 | 73 | 76 | 70 | 75 | 168,000 |