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 |