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 |
---|---|---|---|---|---|
2005/12/30 | 269 | 269 | 265 | 268 | 320,900 |
2005/12/29 | 271 | 271 | 267 | 269 | 454,900 |
2005/12/28 | 268 | 273 | 264 | 271 | 371,200 |
2005/12/27 | 270 | 271 | 265 | 268 | 736,200 |
2005/12/26 | 286 | 286 | 270 | 271 | 1,066,700 |
2005/12/22 | 285 | 286 | 280 | 282 | 630,900 |
2005/12/21 | 292 | 292 | 280 | 280 | 1,307,500 |
2005/12/20 | 276 | 298 | 275 | 293 | 3,310,000 |
2005/12/19 | 269 | 280 | 264 | 271 | 1,041,600 |
2005/12/16 | 275 | 276 | 262 | 264 | 881,600 |
2005/12/15 | 281 | 283 | 276 | 277 | 472,500 |
2005/12/14 | 284 | 287 | 276 | 278 | 820,600 |
2005/12/13 | 287 | 290 | 282 | 284 | 912,000 |
2005/12/12 | 286 | 291 | 283 | 290 | 1,044,400 |
2005/12/09 | 282 | 289 | 282 | 286 | 775,100 |
2005/12/08 | 292 | 294 | 280 | 282 | 1,126,900 |
2005/12/07 | 285 | 296 | 278 | 296 | 2,195,300 |
2005/12/06 | 296 | 299 | 273 | 278 | 4,828,500 |
2005/12/05 | 318 | 319 | 285 | 296 | 6,701,400 |
2005/12/02 | 328 | 329 | 316 | 324 | 1,125,300 |
2005/12/01 | 314 | 321 | 308 | 320 | 1,150,400 |
2005/11/30 | 305 | 323 | 303 | 309 | 2,042,800 |
2005/11/29 | 313 | 314 | 300 | 300 | 1,971,500 |
2005/11/28 | 336 | 346 | 313 | 314 | 3,005,100 |
2005/11/25 | 335 | 354 | 322 | 351 | 1,690,000 |
2005/11/24 | 355 | 359 | 331 | 336 | 1,473,500 |
2005/11/22 | 375 | 380 | 360 | 365 | 1,021,200 |
2005/11/21 | 390 | 406 | 375 | 380 | 1,295,200 |
2005/11/18 | 385 | 394 | 367 | 390 | 1,368,600 |
2005/11/17 | 401 | 401 | 391 | 394 | 855,700 |
2005/11/16 | 407 | 408 | 388 | 401 | 2,558,300 |
2005/11/15 | 356 | 398 | 356 | 387 | 5,104,300 |
2005/11/14 | 336 | 348 | 325 | 341 | 1,857,200 |
2005/11/11 | 335 | 365 | 329 | 350 | 8,870,000 |
2005/11/10 | 300 | 337 | 300 | 333 | 3,323,000 |
2005/11/09 | 309 | 312 | 298 | 300 | 1,333,400 |
2005/11/08 | 285 | 313 | 284 | 300 | 3,870,800 |
2005/11/07 | 275 | 292 | 271 | 290 | 2,668,700 |
2005/11/04 | 263 | 275 | 262 | 268 | 1,814,200 |
2005/11/02 | 253 | 261 | 253 | 259 | 1,009,300 |
2005/11/01 | 251 | 253 | 247 | 251 | 539,200 |
2005/10/31 | 257 | 265 | 249 | 253 | 1,309,200 |
2005/10/28 | 250 | 270 | 248 | 262 | 3,409,600 |
2005/10/27 | 239 | 243 | 235 | 243 | 657,500 |
2005/10/26 | 236 | 237 | 233 | 236 | 309,000 |
2005/10/25 | 232 | 237 | 230 | 235 | 424,500 |
2005/10/24 | 229 | 231 | 225 | 231 | 318,500 |
2005/10/21 | 228 | 230 | 224 | 227 | 373,400 |
2005/10/20 | 228 | 233 | 228 | 231 | 283,300 |
2005/10/19 | 237 | 239 | 228 | 232 | 689,300 |
2005/10/18 | 230 | 239 | 226 | 237 | 632,900 |
2005/10/17 | 235 | 235 | 226 | 230 | 546,000 |
2005/10/14 | 237 | 237 | 231 | 235 | 322,600 |
2005/10/13 | 239 | 240 | 235 | 236 | 337,500 |
2005/10/12 | 237 | 241 | 235 | 237 | 691,300 |
2005/10/11 | 243 | 247 | 235 | 240 | 596,500 |
2005/10/07 | 241 | 249 | 239 | 245 | 584,900 |
2005/10/06 | 244 | 247 | 241 | 242 | 396,700 |
2005/10/05 | 252 | 257 | 248 | 249 | 667,900 |
2005/10/04 | 254 | 258 | 248 | 249 | 2,098,900 |
2005/10/03 | 262 | 280 | 261 | 269 | 3,601,100 |
2005/09/30 | 234 | 261 | 233 | 260 | 2,187,700 |
2005/09/29 | 245 | 245 | 229 | 236 | 1,113,100 |
2005/09/28 | 219 | 244 | 217 | 240 | 1,956,600 |
2005/09/27 | 226 | 226 | 219 | 219 | 834,700 |
2005/09/26 | 240 | 242 | 228 | 229 | 1,043,300 |
2005/09/22 | 236 | 249 | 225 | 240 | 2,771,300 |
2005/09/21 | 254 | 255 | 234 | 234 | 2,279,000 |
2005/09/20 | 273 | 279 | 257 | 259 | 4,796,000 |
2005/09/16 | 254 | 287 | 251 | 257 | 18,057,900 |
2005/09/15 | 204 | 215 | 203 | 214 | 1,234,900 |
2005/09/14 | 195 | 217 | 195 | 209 | 3,678,700 |
2005/09/13 | 191 | 192 | 190 | 192 | 303,600 |
2005/09/12 | 191 | 194 | 190 | 191 | 254,100 |
2005/09/09 | 193 | 193 | 188 | 192 | 251,300 |
2005/09/08 | 190 | 196 | 186 | 193 | 486,600 |
2005/09/07 | 199 | 200 | 193 | 193 | 600,700 |
2005/09/06 | 204 | 204 | 194 | 201 | 1,304,600 |
2005/09/05 | 191 | 206 | 189 | 204 | 1,749,000 |
2005/09/02 | 186 | 189 | 184 | 186 | 653,300 |
2005/09/01 | 181 | 184 | 179 | 183 | 314,800 |
2005/08/31 | 179 | 181 | 177 | 181 | 219,600 |
2005/08/30 | 180 | 181 | 177 | 179 | 436,300 |
2005/08/29 | 183 | 184 | 177 | 181 | 512,700 |
2005/08/26 | 181 | 188 | 181 | 185 | 479,400 |
2005/08/25 | 181 | 183 | 179 | 181 | 286,200 |
2005/08/24 | 181 | 182 | 178 | 181 | 373,700 |
2005/08/23 | 181 | 184 | 181 | 181 | 312,900 |
2005/08/22 | 185 | 186 | 182 | 184 | 285,300 |
2005/08/19 | 186 | 189 | 185 | 187 | 306,700 |
2005/08/18 | 190 | 193 | 188 | 191 | 275,000 |
2005/08/17 | 191 | 194 | 190 | 190 | 203,900 |
2005/08/16 | 191 | 193 | 190 | 192 | 174,700 |
2005/08/15 | 192 | 195 | 191 | 191 | 125,300 |
2005/08/12 | 194 | 194 | 190 | 194 | 155,400 |
2005/08/11 | 189 | 195 | 188 | 193 | 471,000 |
2005/08/10 | 184 | 192 | 184 | 189 | 340,400 |
2005/08/09 | 181 | 189 | 180 | 188 | 271,600 |
2005/08/08 | 186 | 187 | 165 | 183 | 372,700 |
2005/08/05 | 186 | 188 | 186 | 188 | 192,700 |
2005/08/04 | 192 | 192 | 186 | 190 | 434,700 |
2005/08/03 | 194 | 195 | 191 | 192 | 345,100 |
2005/08/02 | 195 | 205 | 191 | 193 | 1,220,100 |
2005/08/01 | 194 | 196 | 193 | 195 | 218,300 |
2005/07/29 | 198 | 199 | 193 | 196 | 328,400 |
2005/07/28 | 196 | 198 | 195 | 197 | 222,700 |
2005/07/27 | 196 | 198 | 194 | 196 | 270,200 |
2005/07/26 | 193 | 205 | 193 | 197 | 802,900 |
2005/07/25 | 199 | 199 | 192 | 195 | 757,100 |
2005/07/22 | 201 | 202 | 199 | 199 | 657,200 |
2005/07/21 | 203 | 205 | 200 | 202 | 393,700 |
2005/07/20 | 202 | 206 | 201 | 204 | 394,100 |
2005/07/19 | 206 | 207 | 203 | 204 | 423,300 |
2005/07/15 | 207 | 208 | 205 | 207 | 302,100 |
2005/07/14 | 208 | 209 | 206 | 208 | 256,000 |
2005/07/13 | 210 | 210 | 207 | 209 | 203,000 |
2005/07/12 | 211 | 213 | 207 | 210 | 382,100 |
2005/07/11 | 209 | 213 | 206 | 212 | 414,800 |
2005/07/08 | 206 | 209 | 206 | 208 | 260,000 |
2005/07/07 | 220 | 222 | 207 | 211 | 1,453,400 |
2005/07/06 | 204 | 219 | 204 | 217 | 1,979,900 |
2005/07/05 | 208 | 208 | 204 | 206 | 234,200 |
2005/07/04 | 209 | 210 | 205 | 206 | 556,500 |
2005/07/01 | 208 | 210 | 204 | 205 | 537,200 |
2005/06/30 | 208 | 212 | 205 | 208 | 605,300 |
2005/06/29 | 210 | 211 | 204 | 208 | 758,600 |
2005/06/28 | 203 | 217 | 201 | 208 | 1,197,600 |
2005/06/27 | 203 | 204 | 200 | 204 | 474,100 |
2005/06/24 | 201 | 204 | 198 | 203 | 649,300 |
2005/06/23 | 202 | 205 | 200 | 201 | 562,600 |
2005/06/22 | 204 | 205 | 200 | 201 | 548,300 |
2005/06/21 | 201 | 209 | 200 | 203 | 421,800 |
2005/06/20 | 202 | 204 | 199 | 202 | 434,200 |
2005/06/17 | 201 | 204 | 200 | 203 | 205,200 |
2005/06/16 | 208 | 208 | 201 | 203 | 324,800 |
2005/06/15 | 219 | 219 | 199 | 203 | 1,178,100 |
2005/06/14 | 210 | 231 | 206 | 220 | 3,079,800 |
2005/06/13 | 200 | 205 | 199 | 202 | 525,100 |
2005/06/10 | 197 | 202 | 196 | 200 | 196,200 |
2005/06/09 | 198 | 200 | 195 | 198 | 318,800 |
2005/06/08 | 201 | 202 | 198 | 200 | 224,500 |
2005/06/07 | 199 | 204 | 198 | 200 | 170,600 |
2005/06/06 | 200 | 203 | 199 | 200 | 199,800 |
2005/06/03 | 205 | 206 | 201 | 203 | 173,300 |
2005/06/02 | 202 | 205 | 200 | 201 | 171,800 |
2005/06/01 | 203 | 203 | 198 | 202 | 263,600 |
2005/05/31 | 211 | 211 | 202 | 204 | 181,000 |
2005/05/30 | 214 | 218 | 208 | 210 | 458,200 |
2005/05/27 | 205 | 209 | 202 | 204 | 264,700 |
2005/05/26 | 191 | 211 | 190 | 206 | 691,900 |
2005/05/25 | 195 | 196 | 191 | 194 | 240,900 |
2005/05/24 | 193 | 199 | 190 | 197 | 459,500 |
2005/05/23 | 201 | 203 | 191 | 196 | 369,200 |
2005/05/20 | 201 | 204 | 199 | 201 | 215,200 |
2005/05/19 | 201 | 206 | 198 | 204 | 241,500 |
2005/05/18 | 205 | 205 | 195 | 200 | 279,300 |
2005/05/17 | 209 | 214 | 200 | 200 | 372,500 |
2005/05/16 | 213 | 218 | 208 | 212 | 339,600 |
2005/05/13 | 221 | 222 | 216 | 218 | 347,700 |
2005/05/12 | 220 | 224 | 217 | 223 | 384,800 |
2005/05/11 | 222 | 223 | 213 | 222 | 646,700 |
2005/05/10 | 216 | 225 | 216 | 222 | 557,200 |
2005/05/09 | 212 | 220 | 212 | 215 | 354,000 |
2005/05/06 | 210 | 214 | 206 | 211 | 351,700 |
2005/05/02 | 210 | 212 | 207 | 212 | 327,100 |
2005/04/28 | 220 | 220 | 211 | 213 | 317,700 |
2005/04/27 | 227 | 228 | 221 | 225 | 361,800 |
2005/04/26 | 206 | 233 | 204 | 232 | 989,200 |
2005/04/25 | 214 | 215 | 207 | 208 | 360,000 |
2005/04/22 | 223 | 223 | 215 | 216 | 299,600 |
2005/04/21 | 220 | 222 | 214 | 218 | 322,900 |
2005/04/20 | 230 | 230 | 220 | 223 | 249,500 |
2005/04/19 | 223 | 234 | 217 | 225 | 587,600 |
2005/04/18 | 234 | 240 | 223 | 226 | 626,000 |
2005/04/15 | 225 | 256 | 225 | 243 | 1,301,500 |
2005/04/14 | 234 | 238 | 226 | 227 | 500,200 |
2005/04/13 | 250 | 256 | 235 | 238 | 840,100 |
2005/04/12 | 263 | 263 | 244 | 250 | 1,679,000 |
2005/04/11 | 250 | 290 | 243 | 243 | 6,672,600 |
2005/04/08 | 183 | 234 | 182 | 234 | 3,113,200 |
2005/04/07 | 185 | 187 | 180 | 184 | 643,500 |
2005/04/06 | 193 | 194 | 188 | 189 | 345,300 |
2005/04/05 | 200 | 201 | 193 | 195 | 269,300 |
2005/04/04 | 210 | 210 | 202 | 203 | 254,100 |
2005/04/01 | 205 | 211 | 187 | 210 | 852,700 |
2005/04/01 | 1 -> 0.10 分割 | ||||
2005/03/25 | 21 | 22 | 21 | 22 | 4,827,000 |
2005/03/24 | 22 | 22 | 21 | 22 | 2,490,000 |
2005/03/23 | 22 | 23 | 21 | 22 | 2,411,000 |
2005/03/22 | 22 | 23 | 21 | 23 | 9,779,000 |
2005/03/18 | 22 | 22 | 21 | 22 | 2,194,000 |
2005/03/17 | 22 | 22 | 21 | 22 | 1,587,000 |
2005/03/16 | 21 | 22 | 21 | 21 | 2,829,000 |
2005/03/15 | 21 | 22 | 21 | 22 | 2,402,000 |
2005/03/14 | 22 | 23 | 21 | 21 | 3,754,000 |
2005/03/11 | 23 | 23 | 22 | 23 | 5,129,000 |
2005/03/10 | 22 | 23 | 22 | 22 | 1,936,000 |
2005/03/09 | 22 | 23 | 22 | 23 | 4,778,000 |
2005/03/08 | 23 | 23 | 22 | 23 | 3,073,000 |
2005/03/07 | 24 | 24 | 22 | 23 | 4,003,000 |
2005/03/04 | 23 | 24 | 22 | 24 | 6,136,000 |
2005/03/03 | 23 | 24 | 23 | 23 | 2,706,000 |
2005/03/02 | 24 | 25 | 23 | 24 | 4,138,000 |
2005/03/01 | 25 | 25 | 24 | 24 | 5,140,000 |
2005/02/28 | 25 | 25 | 24 | 25 | 3,821,000 |
2005/02/25 | 24 | 26 | 23 | 24 | 26,010,000 |
2005/02/24 | 22 | 23 | 22 | 23 | 1,495,000 |
2005/02/23 | 22 | 23 | 22 | 22 | 1,740,000 |
2005/02/22 | 22 | 23 | 22 | 22 | 2,274,000 |
2005/02/21 | 23 | 23 | 22 | 22 | 5,522,000 |
2005/02/18 | 22 | 23 | 22 | 23 | 2,445,000 |
2005/02/17 | 23 | 23 | 22 | 23 | 2,769,000 |
2005/02/16 | 24 | 24 | 23 | 24 | 1,737,000 |
2005/02/15 | 24 | 24 | 23 | 24 | 2,000,000 |
2005/02/14 | 23 | 24 | 23 | 24 | 4,269,000 |
2005/02/10 | 23 | 24 | 22 | 23 | 7,870,000 |
2005/02/09 | 24 | 24 | 23 | 24 | 6,969,000 |
2005/02/08 | 24 | 25 | 23 | 25 | 5,467,000 |
2005/02/07 | 24 | 25 | 23 | 25 | 5,948,000 |
2005/02/04 | 25 | 25 | 24 | 25 | 7,827,000 |
2005/02/03 | 26 | 26 | 25 | 26 | 5,913,000 |
2005/02/02 | 26 | 26 | 25 | 26 | 2,605,000 |
2005/02/01 | 26 | 27 | 25 | 26 | 4,467,000 |
2005/01/31 | 26 | 27 | 25 | 26 | 13,464,000 |
2005/01/28 | 24 | 25 | 24 | 25 | 1,541,000 |
2005/01/27 | 24 | 25 | 23 | 25 | 4,999,000 |
2005/01/26 | 26 | 26 | 24 | 25 | 11,034,000 |
2005/01/25 | 27 | 27 | 25 | 26 | 9,621,000 |
2005/01/24 | 27 | 27 | 26 | 27 | 3,339,000 |
2005/01/21 | 26 | 27 | 25 | 27 | 3,432,000 |
2005/01/20 | 26 | 27 | 25 | 27 | 3,703,000 |
2005/01/19 | 26 | 27 | 25 | 27 | 5,628,000 |
2005/01/18 | 27 | 28 | 24 | 27 | 17,850,000 |
2005/01/17 | 28 | 29 | 27 | 28 | 10,562,000 |
2005/01/14 | 29 | 30 | 27 | 29 | 14,978,000 |
2005/01/13 | 31 | 31 | 29 | 30 | 8,930,000 |
2005/01/12 | 30 | 34 | 29 | 31 | 16,359,000 |
2005/01/11 | 30 | 31 | 29 | 30 | 4,352,000 |
2005/01/07 | 30 | 30 | 29 | 30 | 2,984,000 |
2005/01/06 | 31 | 31 | 29 | 30 | 5,666,000 |
2005/01/05 | 29 | 31 | 28 | 30 | 13,655,000 |
2005/01/04 | 29 | 30 | 28 | 29 | 2,013,000 |