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
2003/12/30 12 13 11 13 5,037,000
2003/12/29 10 15 10 12 23,169,000
2003/12/26 10 11 9 10 5,467,000
2003/12/25 9 10 8 10 8,576,000
2003/12/24 6 9 6 7 15,483,000
2003/12/22 7 7 6 6 3,769,000
2003/12/19 7 8 7 7 4,832,000
2003/12/18 8 9 7 7 4,431,000
2003/12/17 10 10 8 9 7,200,000
2003/12/16 10 11 9 10 2,764,000
2003/12/15 11 11 10 11 1,741,000
2003/12/12 11 11 10 11 1,751,000
2003/12/11 12 13 10 12 4,161,000
2003/12/10 11 12 9 12 8,701,000
2003/12/09 12 12 11 12 2,147,000
2003/12/08 13 13 11 12 3,093,000
2003/12/05 12 13 12 13 2,066,000
2003/12/04 13 14 12 12 5,243,000
2003/12/03 14 15 13 14 1,249,000
2003/12/02 14 15 13 15 1,426,000
2003/12/01 14 15 14 14 1,968,000
2003/11/28 15 16 14 16 1,074,000
2003/11/27 15 16 14 16 1,795,000
2003/11/26 16 16 15 16 958,000
2003/11/25 16 17 15 16 2,619,000
2003/11/21 14 15 13 15 2,525,000
2003/11/20 14 15 13 14 2,350,000
2003/11/19 14 14 13 14 2,167,000
2003/11/18 15 15 13 15 3,745,000
2003/11/17 17 17 15 16 2,019,000
2003/11/14 17 18 16 18 1,993,000
2003/11/13 17 18 17 18 1,544,000
2003/11/12 16 17 14 17 4,205,000
2003/11/11 17 18 15 16 4,543,000
2003/11/10 19 19 17 17 3,683,000
2003/11/07 20 20 19 20 2,526,000
2003/11/06 21 21 20 21 3,977,000
2003/11/05 21 22 20 21 3,235,000
2003/11/04 21 21 20 21 1,086,000
2003/10/31 21 21 20 21 2,622,000
2003/10/30 22 23 21 22 4,619,000
2003/10/29 21 24 21 23 6,188,000
2003/10/28 22 23 21 22 3,262,000
2003/10/27 23 23 21 22 2,605,000
2003/10/24 22 23 22 23 1,555,000
2003/10/23 23 23 21 22 5,953,000
2003/10/22 24 25 23 24 2,921,000
2003/10/21 27 28 23 23 11,887,000
2003/10/20 24 27 23 26 13,445,000
2003/10/17 21 24 20 23 7,411,000
2003/10/16 21 22 20 21 3,637,000
2003/10/15 22 22 21 21 4,367,000
2003/10/14 23 23 21 23 3,224,000
2003/10/10 22 23 21 23 2,311,000
2003/10/09 22 23 21 22 2,224,000
2003/10/08 22 23 21 22 3,105,000
2003/10/07 24 24 22 22 3,817,000
2003/10/06 24 26 23 24 14,777,000
2003/10/03 20 21 19 21 2,274,000
2003/10/02 20 21 19 21 3,993,000
2003/10/01 21 21 20 21 1,410,000
2003/09/30 21 22 20 21 2,432,000
2003/09/29 21 22 20 22 4,548,000
2003/09/26 21 21 20 21 4,460,000
2003/09/25 23 23 21 22 3,079,000
2003/09/24 22 23 21 23 4,518,000
2003/09/22 23 24 22 23 4,611,000
2003/09/19 24 25 23 24 5,127,000
2003/09/18 25 25 24 25 2,513,000
2003/09/17 25 26 24 25 1,401,000
2003/09/16 25 26 24 26 2,586,000
2003/09/12 25 25 24 25 2,615,000
2003/09/11 26 27 24 25 3,654,000
2003/09/10 26 27 25 26 4,068,000
2003/09/09 24 26 24 26 2,195,000
2003/09/08 24 25 23 25 3,231,000
2003/09/05 25 26 24 25 3,592,000
2003/09/04 26 26 25 26 2,347,000
2003/09/03 25 26 25 26 3,303,000
2003/09/02 26 27 25 26 3,871,000
2003/09/01 28 28 26 26 2,434,000
2003/08/29 26 28 26 28 4,746,000
2003/08/28 27 28 26 28 4,147,000
2003/08/27 29 29 27 29 7,733,000
2003/08/26 31 31 29 31 3,908,000
2003/08/25 31 32 30 32 1,602,000
2003/08/22 31 32 30 32 1,175,000
2003/08/21 31 32 31 32 1,663,000
2003/08/20 31 33 31 33 1,845,000
2003/08/19 32 33 32 33 889,000
2003/08/18 32 33 31 33 787,000
2003/08/15 33 33 32 33 908,000
2003/08/14 33 33 32 33 572,000
2003/08/13 32 33 32 33 567,000
2003/08/12 31 33 31 33 836,000
2003/08/11 32 33 31 32 914,000
2003/08/08 33 33 31 33 1,699,000
2003/08/07 35 35 33 34 1,539,000
2003/08/06 35 35 33 35 2,289,000
2003/08/05 35 36 34 35 1,772,000
2003/08/04 35 36 34 35 4,597,000
2003/08/01 33 37 32 34 7,734,000
2003/07/31 33 33 31 32 1,017,000
2003/07/30 33 33 32 33 793,000
2003/07/29 32 33 32 33 786,000
2003/07/28 32 33 31 32 1,036,000
2003/07/25 33 33 31 33 1,164,000
2003/07/24 31 33 31 33 1,321,000
2003/07/23 31 32 30 31 1,801,000
2003/07/22 32 33 31 31 1,683,000
2003/07/18 32 33 31 33 1,583,000
2003/07/17 33 34 32 33 1,891,000
2003/07/16 35 35 33 33 1,664,000
2003/07/15 36 36 33 35 2,800,000
2003/07/14 37 38 33 35 8,356,000
2003/07/11 34 36 33 36 5,631,000
2003/07/10 31 34 31 33 4,778,000
2003/07/09 32 33 30 30 6,577,000
2003/07/08 42 43 32 33 27,184,000
2003/07/07 31 39 31 39 22,393,000
2003/07/04 28 29 27 29 2,409,000
2003/07/03 28 29 27 28 4,084,000
2003/07/02 27 28 26 28 1,240,000
2003/07/01 28 28 26 27 1,860,000
2003/06/30 26 28 26 28 5,235,000
2003/06/27 25 26 25 25 1,432,000
2003/06/26 25 26 24 26 914,000
2003/06/25 26 26 24 25 1,703,000
2003/06/24 25 27 25 26 1,514,000
2003/06/23 26 26 25 26 840,000
2003/06/20 27 27 25 26 2,602,000
2003/06/19 26 28 25 28 3,599,000
2003/06/18 25 26 25 26 1,982,000
2003/06/17 26 26 25 26 1,875,000
2003/06/16 25 26 24 26 1,543,000
2003/06/13 27 28 25 26 3,083,000
2003/06/12 31 32 25 27 7,884,000
2003/06/11 23 30 23 29 11,296,000
2003/06/10 22 23 22 23 3,058,000
2003/06/09 23 24 22 23 2,412,000
2003/06/06 23 23 22 23 1,194,000
2003/06/05 23 24 22 23 2,179,000
2003/06/04 22 24 22 24 4,635,000
2003/06/03 22 23 22 23 1,706,000
2003/06/02 24 25 21 23 5,289,000
2003/05/30 25 25 23 24 4,546,000
2003/05/29 25 27 24 26 4,430,000
2003/05/28 27 27 25 27 3,239,000
2003/05/27 27 28 26 27 1,674,000
2003/05/26 28 29 23 28 5,780,000
2003/05/23 29 30 27 28 3,380,000
2003/05/22 30 31 28 28 2,044,000
2003/05/21 28 31 28 30 2,700,000
2003/05/20 31 32 30 31 2,335,000
2003/05/19 33 34 31 32 1,786,000
2003/05/16 31 34 31 34 2,788,000
2003/05/15 32 32 31 32 1,186,000
2003/05/14 31 33 30 32 2,134,000
2003/05/13 31 31 30 31 1,356,000
2003/05/12 32 33 31 32 1,645,000
2003/05/09 33 33 31 33 1,529,000
2003/05/08 32 33 31 33 2,602,000
2003/05/07 34 34 32 33 2,834,000
2003/05/06 36 36 33 35 2,322,000
2003/05/02 33 36 33 36 3,257,000
2003/05/01 33 34 33 34 1,409,000
2003/04/30 34 35 32 34 3,813,000
2003/04/28 34 35 33 35 5,234,000
2003/04/25 35 36 33 34 1,909,000
2003/04/24 36 37 35 36 1,543,000
2003/04/23 38 38 35 37 3,700,000
2003/04/22 39 40 37 40 2,639,000
2003/04/21 43 43 39 40 4,039,000
2003/04/18 43 44 41 44 4,283,000
2003/04/17 41 44 39 44 3,387,000
2003/04/16 40 41 39 41 1,723,000
2003/04/15 39 40 38 40 1,095,000
2003/04/14 40 41 36 40 3,617,000
2003/04/11 42 43 39 42 3,591,000
2003/04/10 41 44 40 42 4,284,000
2003/04/09 35 41 34 41 5,379,000
2003/04/08 36 36 34 36 1,572,000
2003/04/07 36 37 34 36 1,351,000
2003/04/04 37 37 35 36 1,330,000
2003/04/03 37 38 36 38 1,321,000
2003/04/02 38 39 36 38 1,685,000
2003/04/01 37 38 36 38 1,413,000
2003/03/31 37 38 35 37 3,552,000
2003/03/28 45 46 39 39 3,340,000
2003/03/27 46 47 44 46 1,442,000
2003/03/26 47 48 45 47 1,486,000
2003/03/25 45 48 44 46 2,106,000
2003/03/24 43 47 43 47 3,104,000
2003/03/20 37 41 37 41 1,323,000
2003/03/19 38 39 37 38 530,000
2003/03/18 37 39 36 39 615,000
2003/03/17 39 39 37 38 1,123,000
2003/03/14 38 40 36 40 2,231,000
2003/03/13 37 39 34 39 2,320,000
2003/03/12 30 39 30 36 2,053,000
2003/03/11 33 33 30 31 465,000
2003/03/10 33 34 32 33 362,000
2003/03/07 33 34 32 33 609,000
2003/03/06 32 34 31 32 1,246,000
2003/03/05 30 32 28 30 981,000
2003/03/04 30 31 29 30 475,000
2003/03/03 30 30 28 29 477,000
2003/02/28 32 32 29 29 779,000
2003/02/27 34 34 31 32 616,000
2003/02/26 34 35 33 34 402,000
2003/02/25 35 36 34 36 471,000
2003/02/24 36 36 34 36 324,000
2003/02/21 36 36 35 36 378,000
2003/02/20 35 37 34 36 771,000
2003/02/19 35 36 34 35 411,000
2003/02/18 36 36 34 35 596,000
2003/02/17 38 38 36 36 848,000
2003/02/14 37 38 37 38 409,000
2003/02/13 36 38 36 37 781,000
2003/02/12 36 38 34 37 2,640,000
2003/02/10 41 41 40 40 464,000
2003/02/07 42 42 40 40 540,000
2003/02/06 45 46 41 42 1,616,000
2003/02/05 39 45 38 44 2,379,000
2003/02/04 39 39 37 37 448,000
2003/02/03 40 40 38 38 388,000
2003/01/31 38 40 38 40 601,000
2003/01/30 39 39 38 38 212,000
2003/01/29 40 40 38 39 510,000
2003/01/28 40 40 38 40 517,000
2003/01/27 41 41 39 40 703,000
2003/01/24 42 42 40 41 820,000
2003/01/23 43 44 41 43 567,000
2003/01/22 43 43 42 42 530,000
2003/01/21 44 44 41 43 1,095,000
2003/01/20 44 47 42 43 2,674,000
2003/01/17 40 44 40 44 2,555,000
2003/01/16 37 39 36 38 921,000
2003/01/15 40 40 36 38 1,107,000
2003/01/14 38 39 37 39 492,000
2003/01/10 39 40 37 38 913,000
2003/01/09 37 42 36 40 2,163,000
2003/01/08 43 43 37 38 2,644,000
2003/01/07 46 46 43 44 1,040,000
2003/01/06 46 47 45 45 421,000

このページの先頭へ