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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3 | 4 | 3 | 4 | 552,600 |
| 2008/12/29 | 3 | 4 | 3 | 4 | 319,900 |
| 2008/12/26 | 3 | 4 | 3 | 3 | 321,900 |
| 2008/12/25 | 3 | 4 | 3 | 3 | 426,600 |
| 2008/12/24 | 3 | 4 | 3 | 3 | 1,683,300 |
| 2008/12/22 | 3 | 4 | 3 | 4 | 569,500 |
| 2008/12/19 | 3 | 4 | 3 | 3 | 826,600 |
| 2008/12/18 | 4 | 4 | 3 | 4 | 285,000 |
| 2008/12/17 | 3 | 4 | 3 | 3 | 303,600 |
| 2008/12/16 | 4 | 4 | 3 | 4 | 750,400 |
| 2008/12/15 | 3 | 4 | 3 | 4 | 545,800 |
| 2008/12/12 | 4 | 4 | 3 | 4 | 224,800 |
| 2008/12/11 | 3 | 4 | 3 | 3 | 1,052,600 |
| 2008/12/10 | 4 | 4 | 3 | 3 | 931,100 |
| 2008/12/09 | 3 | 4 | 3 | 3 | 285,100 |
| 2008/12/08 | 3 | 4 | 3 | 3 | 800,000 |
| 2008/12/05 | 3 | 4 | 3 | 3 | 405,200 |
| 2008/12/04 | 3 | 4 | 3 | 4 | 513,000 |
| 2008/12/03 | 4 | 4 | 3 | 3 | 363,700 |
| 2008/12/02 | 3 | 4 | 3 | 3 | 338,800 |
| 2008/12/01 | 3 | 4 | 3 | 3 | 412,700 |
| 2008/11/28 | 3 | 4 | 3 | 3 | 746,900 |
| 2008/11/27 | 3 | 4 | 3 | 3 | 550,100 |
| 2008/11/26 | 3 | 4 | 2 | 4 | 1,225,900 |
| 2008/11/25 | 3 | 4 | 2 | 2 | 3,953,900 |
| 2008/11/21 | 3 | 4 | 3 | 3 | 478,600 |
| 2008/11/20 | 3 | 4 | 3 | 3 | 383,200 |
| 2008/11/19 | 3 | 4 | 3 | 3 | 652,500 |
| 2008/11/18 | 3 | 4 | 3 | 4 | 513,100 |
| 2008/11/17 | 4 | 4 | 3 | 3 | 392,300 |
| 2008/11/14 | 4 | 4 | 3 | 4 | 962,800 |
| 2008/11/13 | 4 | 5 | 3 | 4 | 778,800 |
| 2008/11/12 | 4 | 5 | 4 | 5 | 471,000 |
| 2008/11/11 | 4 | 5 | 4 | 5 | 600,000 |
| 2008/11/10 | 4 | 5 | 3 | 5 | 2,497,400 |
| 2008/11/07 | 4 | 5 | 4 | 5 | 388,900 |
| 2008/11/06 | 5 | 5 | 4 | 5 | 503,800 |
| 2008/11/05 | 5 | 5 | 4 | 5 | 415,500 |
| 2008/11/04 | 5 | 5 | 4 | 4 | 1,331,300 |
| 2008/10/31 | 5 | 5 | 4 | 5 | 473,200 |
| 2008/10/30 | 4 | 5 | 4 | 5 | 325,900 |
| 2008/10/29 | 4 | 5 | 4 | 5 | 452,100 |
| 2008/10/28 | 4 | 5 | 4 | 5 | 1,048,500 |
| 2008/10/27 | 4 | 5 | 4 | 5 | 1,194,800 |
| 2008/10/24 | 5 | 5 | 3 | 5 | 5,775,000 |
| 2008/10/23 | 5 | 5 | 4 | 5 | 180,400 |
| 2008/10/22 | 5 | 5 | 4 | 5 | 325,300 |
| 2008/10/21 | 5 | 5 | 4 | 5 | 672,200 |
| 2008/10/20 | 5 | 5 | 4 | 5 | 893,600 |
| 2008/10/17 | 5 | 5 | 4 | 5 | 780,900 |
| 2008/10/16 | 5 | 5 | 4 | 5 | 1,440,200 |
| 2008/10/15 | 6 | 6 | 5 | 6 | 1,824,200 |
| 2008/10/14 | 5 | 6 | 5 | 5 | 408,900 |
| 2008/10/10 | 5 | 5 | 4 | 5 | 419,400 |
| 2008/10/09 | 5 | 6 | 4 | 5 | 856,500 |
| 2008/10/08 | 5 | 5 | 4 | 5 | 2,091,400 |
| 2008/10/07 | 5 | 6 | 5 | 5 | 1,191,500 |
| 2008/10/06 | 6 | 6 | 5 | 6 | 1,510,200 |
| 2008/10/03 | 6 | 7 | 6 | 7 | 793,500 |
| 2008/10/02 | 6 | 7 | 6 | 6 | 894,600 |
| 2008/10/01 | 6 | 7 | 6 | 6 | 2,265,200 |
| 2008/09/30 | 6 | 7 | 6 | 6 | 911,900 |
| 2008/09/29 | 7 | 8 | 6 | 7 | 353,800 |
| 2008/09/26 | 7 | 8 | 7 | 7 | 1,039,200 |
| 2008/09/25 | 8 | 8 | 7 | 8 | 530,600 |
| 2008/09/24 | 7 | 8 | 6 | 7 | 1,203,100 |
| 2008/09/22 | 7 | 8 | 6 | 8 | 1,038,000 |
| 2008/09/19 | 8 | 8 | 6 | 7 | 2,603,500 |
| 2008/09/18 | 8 | 9 | 7 | 7 | 3,415,300 |
| 2008/09/17 | 6 | 10 | 5 | 9 | 11,000,500 |
| 2008/09/16 | 6 | 6 | 5 | 6 | 601,400 |
| 2008/09/12 | 6 | 7 | 6 | 6 | 431,900 |
| 2008/09/11 | 6 | 7 | 6 | 6 | 333,100 |
| 2008/09/10 | 6 | 7 | 6 | 7 | 139,800 |
| 2008/09/09 | 6 | 7 | 5 | 6 | 532,900 |
| 2008/09/08 | 6 | 7 | 6 | 7 | 340,100 |
| 2008/09/05 | 6 | 7 | 5 | 7 | 2,092,900 |
| 2008/09/04 | 6 | 7 | 6 | 6 | 280,200 |
| 2008/09/03 | 6 | 7 | 6 | 6 | 308,600 |
| 2008/09/02 | 7 | 8 | 6 | 6 | 1,212,600 |
| 2008/09/01 | 7 | 8 | 6 | 7 | 244,200 |
| 2008/08/29 | 7 | 7 | 7 | 7 | 456,600 |
| 2008/08/28 | 8 | 8 | 6 | 7 | 901,500 |
| 2008/08/27 | 7 | 8 | 7 | 8 | 292,600 |
| 2008/08/26 | 8 | 8 | 6 | 7 | 451,600 |
| 2008/08/25 | 5 | 8 | 5 | 7 | 3,772,000 |
| 2008/08/22 | 5 | 6 | 5 | 5 | 684,500 |
| 2008/08/21 | 6 | 6 | 5 | 6 | 2,103,000 |
| 2008/08/20 | 7 | 8 | 5 | 6 | 5,673,100 |
| 2008/08/19 | 7 | 7 | 6 | 7 | 376,500 |
| 2008/08/18 | 6 | 8 | 6 | 7 | 1,407,900 |
| 2008/08/15 | 8 | 9 | 6 | 7 | 2,349,900 |
| 2008/08/14 | 8 | 9 | 8 | 9 | 239,700 |
| 2008/08/13 | 9 | 9 | 8 | 9 | 236,800 |
| 2008/08/12 | 9 | 10 | 8 | 10 | 703,600 |
| 2008/08/11 | 9 | 10 | 8 | 9 | 309,400 |
| 2008/08/08 | 10 | 10 | 9 | 9 | 320,100 |
| 2008/08/07 | 10 | 10 | 9 | 10 | 78,500 |
| 2008/08/06 | 9 | 10 | 9 | 10 | 290,000 |
| 2008/08/05 | 9 | 10 | 9 | 9 | 480,200 |
| 2008/08/04 | 11 | 11 | 9 | 9 | 447,300 |
| 2008/08/01 | 10 | 11 | 9 | 10 | 644,300 |
| 2008/07/31 | 11 | 11 | 10 | 10 | 699,900 |
| 2008/07/30 | 9 | 11 | 9 | 11 | 2,411,100 |
| 2008/07/29 | 9 | 10 | 9 | 10 | 83,800 |
| 2008/07/28 | 10 | 10 | 9 | 10 | 297,700 |
| 2008/07/25 | 9 | 10 | 9 | 10 | 164,600 |
| 2008/07/24 | 9 | 10 | 9 | 10 | 285,200 |
| 2008/07/23 | 9 | 10 | 8 | 9 | 677,800 |
| 2008/07/22 | 10 | 10 | 9 | 9 | 663,800 |
| 2008/07/18 | 9 | 10 | 9 | 10 | 656,900 |
| 2008/07/17 | 10 | 10 | 9 | 10 | 396,900 |
| 2008/07/16 | 10 | 10 | 9 | 9 | 205,500 |
| 2008/07/15 | 10 | 10 | 9 | 10 | 106,900 |
| 2008/07/14 | 10 | 10 | 9 | 9 | 171,900 |
| 2008/07/11 | 10 | 11 | 9 | 10 | 235,000 |
| 2008/07/10 | 10 | 11 | 10 | 10 | 271,000 |
| 2008/07/09 | 10 | 11 | 9 | 11 | 316,100 |
| 2008/07/08 | 10 | 10 | 9 | 10 | 239,700 |
| 2008/07/07 | 10 | 11 | 9 | 10 | 440,300 |
| 2008/07/04 | 10 | 11 | 10 | 11 | 107,900 |
| 2008/07/03 | 10 | 11 | 9 | 10 | 630,400 |
| 2008/07/02 | 10 | 10 | 9 | 10 | 208,200 |
| 2008/07/01 | 10 | 10 | 9 | 10 | 148,100 |
| 2008/06/30 | 10 | 10 | 9 | 10 | 228,500 |
| 2008/06/27 | 10 | 10 | 9 | 10 | 1,301,000 |
| 2008/06/26 | 11 | 11 | 10 | 11 | 453,800 |
| 2008/06/25 | 11 | 11 | 10 | 11 | 682,800 |
| 2008/06/24 | 10 | 11 | 9 | 11 | 1,521,100 |
| 2008/06/23 | 9 | 10 | 9 | 10 | 656,000 |
| 2008/06/20 | 10 | 10 | 9 | 10 | 412,300 |
| 2008/06/19 | 11 | 11 | 9 | 10 | 789,500 |
| 2008/06/18 | 10 | 11 | 10 | 11 | 349,600 |
| 2008/06/17 | 10 | 11 | 10 | 10 | 439,000 |
| 2008/06/16 | 10 | 11 | 9 | 11 | 2,279,700 |
| 2008/06/13 | 10 | 11 | 10 | 10 | 460,100 |
| 2008/06/12 | 11 | 11 | 10 | 11 | 397,400 |
| 2008/06/11 | 11 | 11 | 10 | 11 | 994,000 |
| 2008/06/10 | 12 | 12 | 10 | 11 | 1,909,700 |
| 2008/06/09 | 12 | 12 | 11 | 12 | 455,400 |
| 2008/06/06 | 12 | 13 | 11 | 12 | 469,700 |
| 2008/06/05 | 12 | 13 | 12 | 13 | 777,800 |
| 2008/06/04 | 13 | 13 | 12 | 13 | 1,121,700 |
| 2008/06/03 | 13 | 13 | 12 | 13 | 464,500 |
| 2008/06/02 | 13 | 14 | 11 | 13 | 1,614,400 |
| 2008/05/30 | 12 | 14 | 12 | 14 | 1,648,700 |
| 2008/05/29 | 12 | 13 | 12 | 13 | 571,400 |
| 2008/05/28 | 13 | 14 | 12 | 13 | 2,226,400 |
| 2008/05/27 | 14 | 14 | 13 | 14 | 859,600 |
| 2008/05/26 | 14 | 15 | 13 | 14 | 2,712,200 |
| 2008/05/23 | 15 | 15 | 14 | 15 | 1,196,000 |
| 2008/05/22 | 15 | 16 | 15 | 15 | 541,400 |
| 2008/05/21 | 15 | 16 | 14 | 15 | 3,292,300 |
| 2008/05/20 | 16 | 17 | 16 | 16 | 425,900 |
| 2008/05/19 | 16 | 17 | 16 | 16 | 292,500 |
| 2008/05/16 | 16 | 17 | 16 | 16 | 1,130,300 |
| 2008/05/15 | 17 | 17 | 16 | 16 | 459,900 |
| 2008/05/14 | 17 | 17 | 16 | 17 | 252,000 |
| 2008/05/13 | 17 | 17 | 16 | 17 | 729,200 |
| 2008/05/12 | 17 | 18 | 16 | 16 | 1,176,200 |
| 2008/05/09 | 18 | 18 | 17 | 18 | 661,900 |
| 2008/05/08 | 18 | 19 | 17 | 18 | 1,188,500 |
| 2008/05/07 | 17 | 19 | 16 | 18 | 2,791,600 |
| 2008/05/02 | 17 | 17 | 16 | 17 | 452,700 |
| 2008/05/01 | 17 | 18 | 16 | 17 | 2,771,700 |
| 2008/04/30 | 16 | 17 | 15 | 17 | 1,099,500 |
| 2008/04/28 | 15 | 16 | 15 | 16 | 801,300 |
| 2008/04/25 | 15 | 16 | 15 | 15 | 679,600 |
| 2008/04/24 | 16 | 16 | 14 | 15 | 1,767,900 |
| 2008/04/23 | 16 | 16 | 15 | 16 | 653,900 |
| 2008/04/22 | 16 | 16 | 15 | 15 | 1,022,400 |
| 2008/04/21 | 16 | 17 | 16 | 17 | 469,300 |
| 2008/04/18 | 16 | 17 | 15 | 17 | 929,600 |
| 2008/04/17 | 17 | 17 | 15 | 16 | 1,217,900 |
| 2008/04/16 | 16 | 17 | 15 | 17 | 1,638,700 |
| 2008/04/15 | 16 | 17 | 15 | 17 | 3,001,900 |
| 2008/04/14 | 17 | 17 | 15 | 16 | 1,416,400 |
| 2008/04/11 | 17 | 18 | 17 | 17 | 219,200 |
| 2008/04/10 | 18 | 18 | 16 | 18 | 933,300 |
| 2008/04/09 | 17 | 18 | 17 | 18 | 916,200 |
| 2008/04/08 | 18 | 18 | 17 | 17 | 304,400 |
| 2008/04/07 | 18 | 18 | 17 | 18 | 422,800 |
| 2008/04/04 | 18 | 19 | 17 | 18 | 1,416,800 |
| 2008/04/03 | 18 | 19 | 18 | 19 | 1,416,800 |
| 2008/04/02 | 18 | 19 | 18 | 19 | 592,500 |
| 2008/04/01 | 19 | 19 | 18 | 18 | 226,600 |
| 2008/03/31 | 19 | 20 | 18 | 20 | 778,100 |
| 2008/03/28 | 19 | 19 | 18 | 19 | 1,044,100 |
| 2008/03/27 | 19 | 20 | 19 | 19 | 1,000,900 |
| 2008/03/26 | 19 | 20 | 19 | 20 | 446,400 |
| 2008/03/25 | 21 | 21 | 19 | 20 | 1,856,700 |
| 2008/03/24 | 22 | 22 | 20 | 21 | 1,712,100 |
| 2008/03/21 | 23 | 26 | 20 | 22 | 11,116,600 |
| 2008/03/19 | 19 | 24 | 18 | 22 | 6,336,000 |
| 2008/03/18 | 18 | 19 | 18 | 19 | 940,900 |
| 2008/03/17 | 18 | 19 | 17 | 18 | 1,191,600 |
| 2008/03/14 | 19 | 20 | 18 | 19 | 906,700 |
| 2008/03/13 | 19 | 20 | 19 | 19 | 609,600 |
| 2008/03/12 | 20 | 21 | 19 | 20 | 1,471,100 |
| 2008/03/11 | 19 | 20 | 19 | 19 | 531,200 |
| 2008/03/10 | 20 | 20 | 18 | 20 | 1,046,100 |
| 2008/03/07 | 19 | 20 | 19 | 20 | 1,347,000 |
| 2008/03/06 | 21 | 22 | 19 | 19 | 3,713,800 |
| 2008/03/05 | 20 | 23 | 20 | 21 | 2,758,100 |
| 2008/03/04 | 22 | 22 | 20 | 20 | 1,601,900 |
| 2008/03/03 | 23 | 23 | 20 | 22 | 3,156,800 |
| 2008/02/29 | 23 | 24 | 22 | 24 | 1,792,700 |
| 2008/02/28 | 23 | 24 | 22 | 24 | 2,476,400 |
| 2008/02/27 | 23 | 23 | 22 | 23 | 2,458,700 |
| 2008/02/26 | 25 | 26 | 23 | 24 | 2,917,800 |
| 2008/02/25 | 26 | 27 | 23 | 25 | 6,032,600 |
| 2008/02/22 | 32 | 32 | 25 | 25 | 13,383,700 |
| 2008/02/21 | 21 | 34 | 20 | 34 | 19,325,800 |
| 2008/02/20 | 18 | 22 | 17 | 21 | 4,709,400 |
| 2008/02/19 | 19 | 19 | 18 | 19 | 716,500 |
| 2008/02/18 | 18 | 19 | 17 | 19 | 1,210,400 |
| 2008/02/15 | 18 | 19 | 17 | 18 | 2,254,100 |
| 2008/02/14 | 20 | 21 | 18 | 19 | 3,488,800 |
| 2008/02/13 | 17 | 20 | 17 | 20 | 2,009,800 |
| 2008/02/12 | 17 | 18 | 16 | 17 | 1,458,000 |
| 2008/02/08 | 17 | 18 | 17 | 17 | 1,455,200 |
| 2008/02/07 | 19 | 19 | 17 | 18 | 1,938,800 |
| 2008/02/06 | 20 | 20 | 19 | 20 | 856,600 |
| 2008/02/05 | 20 | 21 | 19 | 21 | 1,389,800 |
| 2008/02/04 | 20 | 21 | 18 | 19 | 3,883,300 |
| 2008/02/01 | 21 | 22 | 18 | 20 | 4,977,600 |
| 2008/01/31 | 22 | 23 | 19 | 22 | 8,120,700 |
| 2008/01/30 | 20 | 24 | 19 | 24 | 7,315,500 |
| 2008/01/29 | 17 | 19 | 16 | 19 | 5,060,300 |
| 2008/01/28 | 16 | 18 | 15 | 17 | 2,719,400 |
| 2008/01/25 | 17 | 17 | 15 | 16 | 1,508,700 |
| 2008/01/24 | 16 | 17 | 14 | 16 | 4,595,300 |
| 2008/01/23 | 14 | 16 | 14 | 16 | 3,223,200 |
| 2008/01/22 | 12 | 15 | 11 | 14 | 3,538,400 |
| 2008/01/21 | 12 | 15 | 11 | 13 | 4,604,800 |
| 2008/01/18 | 10 | 13 | 9 | 12 | 13,300,700 |
| 2008/01/17 | 15 | 16 | 11 | 12 | 6,943,000 |
| 2008/01/16 | 17 | 17 | 14 | 15 | 2,725,900 |
| 2008/01/15 | 20 | 20 | 17 | 17 | 1,737,200 |
| 2008/01/11 | 21 | 22 | 18 | 20 | 2,716,800 |
| 2008/01/10 | 21 | 22 | 20 | 22 | 843,400 |
| 2008/01/09 | 22 | 22 | 20 | 22 | 1,077,300 |
| 2008/01/08 | 24 | 24 | 21 | 23 | 1,819,600 |
| 2008/01/07 | 24 | 26 | 23 | 24 | 2,204,800 |
| 2008/01/04 | 22 | 25 | 22 | 24 | 1,616,400 |