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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5 | 6 | 5 | 5 | 995,700 |
| 2009/12/29 | 6 | 6 | 5 | 5 | 35,800 |
| 2009/12/28 | 5 | 6 | 5 | 5 | 134,000 |
| 2009/12/25 | 5 | 6 | 4 | 5 | 3,224,800 |
| 2009/12/24 | 5 | 6 | 4 | 5 | 1,089,400 |
| 2009/12/22 | 5 | 6 | 5 | 5 | 210,200 |
| 2009/12/21 | 5 | 6 | 5 | 5 | 354,900 |
| 2009/12/18 | 5 | 6 | 5 | 6 | 87,800 |
| 2009/12/17 | 5 | 6 | 5 | 5 | 154,500 |
| 2009/12/16 | 6 | 6 | 5 | 6 | 161,900 |
| 2009/12/15 | 5 | 6 | 5 | 5 | 187,700 |
| 2009/12/14 | 5 | 6 | 5 | 5 | 168,900 |
| 2009/12/11 | 5 | 6 | 5 | 5 | 145,200 |
| 2009/12/10 | 5 | 6 | 5 | 5 | 595,900 |
| 2009/12/09 | 5 | 5 | 4 | 5 | 408,700 |
| 2009/12/08 | 5 | 5 | 5 | 5 | 483,300 |
| 2009/12/07 | 5 | 6 | 4 | 5 | 1,413,000 |
| 2009/12/04 | 5 | 6 | 5 | 5 | 1,884,300 |
| 2009/12/03 | 5 | 6 | 4 | 5 | 5,892,400 |
| 2009/12/02 | 5 | 6 | 5 | 5 | 760,600 |
| 2009/12/01 | 6 | 6 | 5 | 5 | 421,000 |
| 2009/11/30 | 5 | 6 | 5 | 5 | 685,800 |
| 2009/11/27 | 5 | 6 | 5 | 5 | 753,200 |
| 2009/11/26 | 5 | 6 | 5 | 5 | 504,500 |
| 2009/11/25 | 5 | 6 | 5 | 5 | 2,551,300 |
| 2009/11/24 | 6 | 6 | 5 | 5 | 665,300 |
| 2009/11/20 | 5 | 6 | 5 | 5 | 930,400 |
| 2009/11/19 | 5 | 6 | 5 | 5 | 1,005,600 |
| 2009/11/18 | 6 | 7 | 5 | 6 | 3,753,600 |
| 2009/11/17 | 7 | 7 | 6 | 6 | 2,143,100 |
| 2009/11/16 | 7 | 7 | 6 | 7 | 2,456,000 |
| 2009/11/13 | 8 | 8 | 7 | 7 | 948,700 |
| 2009/11/12 | 7 | 8 | 6 | 7 | 4,441,600 |
| 2009/11/11 | 8 | 9 | 8 | 9 | 2,465,800 |
| 2009/11/10 | 8 | 8 | 7 | 8 | 1,302,000 |
| 2009/11/09 | 7 | 8 | 7 | 8 | 743,500 |
| 2009/11/06 | 7 | 8 | 7 | 7 | 2,640,200 |
| 2009/11/05 | 6 | 8 | 5 | 7 | 5,136,000 |
| 2009/11/04 | 8 | 8 | 1 | 7 | 14,695,500 |
| 2009/11/02 | 9 | 10 | 8 | 9 | 818,500 |
| 2009/10/30 | 9 | 9 | 8 | 8 | 997,400 |
| 2009/10/29 | 9 | 9 | 8 | 9 | 1,373,800 |
| 2009/10/28 | 9 | 10 | 9 | 9 | 516,400 |
| 2009/10/27 | 9 | 10 | 9 | 9 | 545,400 |
| 2009/10/26 | 9 | 10 | 8 | 9 | 914,100 |
| 2009/10/23 | 9 | 9 | 8 | 9 | 175,500 |
| 2009/10/22 | 9 | 9 | 8 | 8 | 142,400 |
| 2009/10/21 | 9 | 9 | 8 | 9 | 229,100 |
| 2009/10/20 | 9 | 10 | 8 | 8 | 1,178,900 |
| 2009/10/19 | 9 | 10 | 8 | 9 | 3,111,300 |
| 2009/10/16 | 8 | 9 | 7 | 8 | 3,855,600 |
| 2009/10/15 | 7 | 8 | 7 | 8 | 309,600 |
| 2009/10/14 | 8 | 8 | 7 | 7 | 1,223,500 |
| 2009/10/13 | 6 | 8 | 6 | 7 | 3,176,500 |
| 2009/10/09 | 6 | 7 | 6 | 6 | 860,400 |
| 2009/10/08 | 6 | 7 | 6 | 6 | 371,500 |
| 2009/10/07 | 6 | 7 | 6 | 6 | 637,400 |
| 2009/10/06 | 7 | 7 | 6 | 6 | 334,100 |
| 2009/10/05 | 6 | 7 | 6 | 6 | 607,500 |
| 2009/10/02 | 6 | 7 | 6 | 6 | 592,700 |
| 2009/10/01 | 6 | 7 | 6 | 6 | 311,900 |
| 2009/09/30 | 6 | 7 | 6 | 7 | 244,400 |
| 2009/09/29 | 6 | 7 | 6 | 6 | 960,600 |
| 2009/09/28 | 7 | 7 | 6 | 7 | 766,900 |
| 2009/09/25 | 7 | 7 | 6 | 7 | 1,647,500 |
| 2009/09/24 | 8 | 8 | 7 | 7 | 1,142,900 |
| 2009/09/18 | 8 | 8 | 7 | 7 | 299,500 |
| 2009/09/17 | 8 | 9 | 7 | 7 | 857,500 |
| 2009/09/16 | 9 | 9 | 7 | 8 | 475,200 |
| 2009/09/15 | 8 | 9 | 7 | 9 | 979,000 |
| 2009/09/14 | 8 | 9 | 7 | 8 | 968,000 |
| 2009/09/11 | 8 | 8 | 7 | 8 | 435,500 |
| 2009/09/10 | 7 | 8 | 7 | 8 | 238,000 |
| 2009/09/09 | 8 | 8 | 7 | 7 | 267,400 |
| 2009/09/08 | 7 | 8 | 7 | 7 | 334,500 |
| 2009/09/07 | 8 | 9 | 7 | 8 | 783,500 |
| 2009/09/04 | 8 | 9 | 7 | 8 | 429,300 |
| 2009/09/03 | 8 | 9 | 8 | 8 | 322,800 |
| 2009/09/02 | 8 | 8 | 7 | 8 | 977,000 |
| 2009/09/01 | 8 | 9 | 8 | 8 | 629,900 |
| 2009/08/31 | 8 | 9 | 8 | 8 | 311,300 |
| 2009/08/28 | 8 | 9 | 8 | 9 | 376,400 |
| 2009/08/27 | 8 | 9 | 8 | 8 | 1,323,600 |
| 2009/08/26 | 7 | 9 | 7 | 9 | 2,131,800 |
| 2009/08/25 | 8 | 8 | 7 | 7 | 750,900 |
| 2009/08/24 | 8 | 8 | 7 | 8 | 933,600 |
| 2009/08/21 | 8 | 9 | 7 | 9 | 1,642,900 |
| 2009/08/20 | 9 | 9 | 7 | 9 | 5,014,600 |
| 2009/08/19 | 9 | 9 | 8 | 9 | 836,400 |
| 2009/08/18 | 9 | 9 | 8 | 8 | 3,865,500 |
| 2009/08/17 | 10 | 11 | 9 | 10 | 1,955,600 |
| 2009/08/14 | 10 | 11 | 10 | 11 | 1,592,200 |
| 2009/08/13 | 10 | 11 | 10 | 11 | 1,888,000 |
| 2009/08/12 | 11 | 11 | 10 | 11 | 1,884,200 |
| 2009/08/11 | 10 | 11 | 9 | 11 | 4,070,200 |
| 2009/08/10 | 11 | 11 | 10 | 11 | 868,000 |
| 2009/08/07 | 10 | 11 | 10 | 11 | 543,000 |
| 2009/08/06 | 10 | 11 | 10 | 11 | 1,527,200 |
| 2009/08/05 | 10 | 11 | 9 | 11 | 1,045,900 |
| 2009/08/04 | 10 | 10 | 9 | 10 | 434,400 |
| 2009/08/03 | 10 | 10 | 9 | 10 | 339,800 |
| 2009/07/31 | 10 | 10 | 9 | 10 | 456,500 |
| 2009/07/30 | 10 | 10 | 9 | 10 | 442,000 |
| 2009/07/29 | 10 | 11 | 9 | 10 | 1,672,000 |
| 2009/07/28 | 10 | 11 | 10 | 10 | 487,600 |
| 2009/07/27 | 10 | 11 | 10 | 11 | 577,900 |
| 2009/07/24 | 10 | 11 | 9 | 11 | 1,231,900 |
| 2009/07/23 | 10 | 11 | 9 | 10 | 1,206,500 |
| 2009/07/22 | 10 | 11 | 9 | 10 | 1,928,300 |
| 2009/07/21 | 11 | 11 | 10 | 11 | 487,400 |
| 2009/07/17 | 10 | 11 | 10 | 11 | 645,700 |
| 2009/07/16 | 10 | 11 | 10 | 10 | 538,400 |
| 2009/07/15 | 10 | 11 | 9 | 11 | 1,201,600 |
| 2009/07/14 | 10 | 11 | 9 | 11 | 1,249,600 |
| 2009/07/13 | 11 | 11 | 9 | 10 | 4,455,800 |
| 2009/07/10 | 10 | 11 | 9 | 11 | 2,291,700 |
| 2009/07/09 | 10 | 11 | 9 | 11 | 2,306,300 |
| 2009/07/08 | 11 | 12 | 9 | 10 | 7,508,300 |
| 2009/07/07 | 10 | 11 | 9 | 11 | 3,716,500 |
| 2009/07/06 | 9 | 10 | 8 | 10 | 4,033,400 |
| 2009/07/03 | 9 | 9 | 8 | 9 | 700,300 |
| 2009/07/02 | 8 | 9 | 8 | 9 | 1,651,400 |
| 2009/07/01 | 8 | 9 | 7 | 9 | 1,346,600 |
| 2009/06/30 | 9 | 9 | 7 | 9 | 3,800,400 |
| 2009/06/29 | 7 | 9 | 7 | 9 | 11,569,600 |
| 2009/06/26 | 7 | 8 | 7 | 7 | 1,138,200 |
| 2009/06/25 | 8 | 8 | 7 | 7 | 192,200 |
| 2009/06/24 | 7 | 8 | 7 | 7 | 317,600 |
| 2009/06/23 | 7 | 8 | 7 | 7 | 877,900 |
| 2009/06/22 | 8 | 9 | 7 | 8 | 2,460,400 |
| 2009/06/19 | 8 | 9 | 7 | 8 | 2,009,900 |
| 2009/06/18 | 8 | 9 | 8 | 9 | 459,500 |
| 2009/06/17 | 8 | 9 | 7 | 9 | 5,201,500 |
| 2009/06/16 | 8 | 8 | 7 | 8 | 269,200 |
| 2009/06/15 | 7 | 8 | 7 | 8 | 889,600 |
| 2009/06/12 | 7 | 8 | 6 | 8 | 890,600 |
| 2009/06/11 | 8 | 8 | 7 | 8 | 557,100 |
| 2009/06/10 | 7 | 8 | 7 | 8 | 692,600 |
| 2009/06/09 | 7 | 8 | 6 | 7 | 1,699,900 |
| 2009/06/08 | 7 | 8 | 6 | 7 | 2,999,700 |
| 2009/06/05 | 7 | 8 | 7 | 7 | 2,627,800 |
| 2009/06/04 | 7 | 8 | 7 | 8 | 2,356,300 |
| 2009/06/03 | 8 | 9 | 7 | 7 | 3,222,400 |
| 2009/06/02 | 8 | 9 | 8 | 9 | 4,197,200 |
| 2009/06/01 | 7 | 9 | 7 | 8 | 8,337,600 |
| 2009/05/29 | 6 | 7 | 5 | 7 | 6,935,100 |
| 2009/05/28 | 6 | 6 | 5 | 6 | 989,200 |
| 2009/05/27 | 6 | 6 | 5 | 6 | 555,400 |
| 2009/05/26 | 6 | 6 | 5 | 6 | 1,605,800 |
| 2009/05/25 | 6 | 6 | 5 | 6 | 352,500 |
| 2009/05/22 | 6 | 6 | 5 | 6 | 979,200 |
| 2009/05/21 | 6 | 6 | 5 | 6 | 1,518,800 |
| 2009/05/20 | 5 | 6 | 5 | 6 | 811,200 |
| 2009/05/19 | 5 | 6 | 5 | 6 | 1,461,300 |
| 2009/05/18 | 5 | 6 | 5 | 5 | 628,400 |
| 2009/05/15 | 5 | 6 | 4 | 6 | 1,419,900 |
| 2009/05/14 | 6 | 6 | 5 | 5 | 195,400 |
| 2009/05/13 | 5 | 6 | 5 | 6 | 565,100 |
| 2009/05/12 | 5 | 6 | 4 | 5 | 2,272,800 |
| 2009/05/11 | 5 | 6 | 4 | 5 | 4,534,900 |
| 2009/05/08 | 4 | 5 | 4 | 4 | 289,900 |
| 2009/05/07 | 4 | 5 | 4 | 5 | 510,400 |
| 2009/05/01 | 4 | 5 | 4 | 5 | 582,600 |
| 2009/04/30 | 4 | 5 | 4 | 5 | 1,236,300 |
| 2009/04/28 | 5 | 5 | 4 | 5 | 447,700 |
| 2009/04/27 | 5 | 5 | 4 | 5 | 1,147,900 |
| 2009/04/24 | 5 | 5 | 4 | 5 | 599,900 |
| 2009/04/23 | 5 | 5 | 4 | 5 | 2,038,900 |
| 2009/04/22 | 5 | 6 | 5 | 6 | 1,240,700 |
| 2009/04/21 | 5 | 6 | 5 | 6 | 657,500 |
| 2009/04/20 | 6 | 6 | 5 | 6 | 613,200 |
| 2009/04/17 | 5 | 6 | 5 | 6 | 329,000 |
| 2009/04/16 | 6 | 6 | 5 | 5 | 1,208,600 |
| 2009/04/15 | 6 | 6 | 5 | 6 | 2,254,400 |
| 2009/04/14 | 6 | 7 | 6 | 6 | 2,362,800 |
| 2009/04/13 | 6 | 7 | 5 | 6 | 4,801,100 |
| 2009/04/10 | 5 | 6 | 4 | 6 | 3,625,500 |
| 2009/04/09 | 4 | 5 | 4 | 5 | 175,100 |
| 2009/04/08 | 4 | 5 | 4 | 4 | 809,000 |
| 2009/04/07 | 5 | 5 | 4 | 4 | 426,700 |
| 2009/04/06 | 4 | 5 | 4 | 5 | 174,900 |
| 2009/04/03 | 5 | 5 | 3 | 4 | 1,454,000 |
| 2009/04/02 | 4 | 5 | 3 | 4 | 896,800 |
| 2009/04/01 | 3 | 4 | 3 | 4 | 52,900 |
| 2009/03/31 | 4 | 4 | 3 | 4 | 222,900 |
| 2009/03/30 | 4 | 4 | 3 | 4 | 673,400 |
| 2009/03/27 | 3 | 5 | 3 | 4 | 3,083,800 |
| 2009/03/26 | 3 | 4 | 2 | 3 | 568,700 |
| 2009/03/25 | 3 | 4 | 2 | 3 | 1,130,300 |
| 2009/03/24 | 3 | 3 | 2 | 3 | 4,103,600 |
| 2009/03/23 | 3 | 3 | 2 | 3 | 107,800 |
| 2009/03/19 | 3 | 3 | 2 | 3 | 64,500 |
| 2009/03/18 | 3 | 3 | 2 | 3 | 217,400 |
| 2009/03/17 | 3 | 3 | 2 | 3 | 156,100 |
| 2009/03/16 | 2 | 3 | 2 | 3 | 128,600 |
| 2009/03/13 | 2 | 3 | 2 | 3 | 178,200 |
| 2009/03/12 | 2 | 3 | 2 | 2 | 83,300 |
| 2009/03/11 | 3 | 3 | 2 | 3 | 446,900 |
| 2009/03/10 | 2 | 3 | 2 | 2 | 18,200 |
| 2009/03/09 | 3 | 3 | 2 | 3 | 236,500 |
| 2009/03/06 | 3 | 3 | 2 | 3 | 731,700 |
| 2009/03/05 | 2 | 3 | 2 | 3 | 2,799,900 |
| 2009/03/04 | 2 | 3 | 2 | 2 | 153,300 |
| 2009/03/03 | 2 | 3 | 2 | 2 | 463,600 |
| 2009/03/02 | 2 | 3 | 2 | 3 | 670,700 |
| 2009/02/27 | 2 | 3 | 2 | 3 | 441,000 |
| 2009/02/26 | 2 | 3 | 2 | 2 | 261,100 |
| 2009/02/25 | 2 | 3 | 2 | 2 | 1,533,600 |
| 2009/02/24 | 2 | 3 | 2 | 2 | 949,500 |
| 2009/02/23 | 2 | 3 | 2 | 2 | 491,700 |
| 2009/02/20 | 2 | 3 | 2 | 3 | 347,500 |
| 2009/02/19 | 2 | 3 | 2 | 3 | 284,100 |
| 2009/02/18 | 2 | 3 | 2 | 3 | 453,200 |
| 2009/02/17 | 2 | 3 | 2 | 3 | 363,900 |
| 2009/02/16 | 3 | 3 | 2 | 3 | 554,300 |
| 2009/02/13 | 2 | 3 | 2 | 3 | 466,500 |
| 2009/02/12 | 3 | 3 | 2 | 3 | 575,500 |
| 2009/02/10 | 2 | 3 | 2 | 3 | 376,100 |
| 2009/02/09 | 2 | 3 | 2 | 3 | 555,300 |
| 2009/02/06 | 2 | 3 | 2 | 3 | 376,300 |
| 2009/02/05 | 3 | 3 | 2 | 3 | 515,500 |
| 2009/02/04 | 3 | 3 | 2 | 3 | 350,700 |
| 2009/02/03 | 3 | 3 | 2 | 3 | 603,900 |
| 2009/02/02 | 3 | 3 | 2 | 3 | 1,101,900 |
| 2009/01/30 | 3 | 3 | 2 | 3 | 300,200 |
| 2009/01/29 | 3 | 3 | 2 | 3 | 479,300 |
| 2009/01/28 | 3 | 3 | 2 | 3 | 298,200 |
| 2009/01/27 | 3 | 3 | 2 | 2 | 426,100 |
| 2009/01/26 | 3 | 3 | 2 | 3 | 594,200 |
| 2009/01/23 | 3 | 3 | 2 | 2 | 304,800 |
| 2009/01/22 | 3 | 3 | 2 | 3 | 960,900 |
| 2009/01/21 | 3 | 4 | 3 | 3 | 393,800 |
| 2009/01/20 | 3 | 4 | 3 | 3 | 1,287,200 |
| 2009/01/19 | 3 | 4 | 3 | 4 | 1,801,600 |
| 2009/01/16 | 3 | 4 | 3 | 3 | 586,500 |
| 2009/01/15 | 3 | 4 | 3 | 3 | 1,209,200 |
| 2009/01/14 | 3 | 4 | 2 | 2 | 2,351,300 |
| 2009/01/13 | 3 | 4 | 3 | 4 | 2,737,800 |
| 2009/01/09 | 3 | 4 | 3 | 3 | 2,145,000 |
| 2009/01/08 | 3 | 4 | 3 | 3 | 269,800 |
| 2009/01/07 | 3 | 4 | 3 | 3 | 429,300 |
| 2009/01/06 | 4 | 4 | 3 | 3 | 544,400 |
| 2009/01/05 | 3 | 4 | 3 | 4 | 851,800 |