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 |
---|---|---|---|---|---|
2015/12/30 | 80 | 82 | 79 | 82 | 69,600 |
2015/12/29 | 77 | 80 | 76 | 79 | 159,000 |
2015/12/28 | 77 | 80 | 77 | 80 | 61,400 |
2015/12/25 | 80 | 81 | 73 | 77 | 186,800 |
2015/12/24 | 82 | 82 | 80 | 81 | 122,900 |
2015/12/22 | 83 | 83 | 81 | 83 | 53,900 |
2015/12/21 | 83 | 83 | 81 | 81 | 194,800 |
2015/12/18 | 83 | 84 | 82 | 83 | 74,400 |
2015/12/17 | 83 | 84 | 82 | 84 | 66,000 |
2015/12/16 | 83 | 84 | 82 | 84 | 41,500 |
2015/12/15 | 83 | 84 | 82 | 82 | 109,100 |
2015/12/14 | 82 | 84 | 82 | 84 | 73,500 |
2015/12/11 | 85 | 86 | 84 | 85 | 71,400 |
2015/12/10 | 86 | 87 | 84 | 86 | 94,400 |
2015/12/09 | 88 | 88 | 86 | 87 | 72,600 |
2015/12/08 | 88 | 88 | 86 | 87 | 83,000 |
2015/12/07 | 88 | 88 | 87 | 87 | 90,500 |
2015/12/04 | 86 | 87 | 86 | 87 | 62,200 |
2015/12/03 | 88 | 88 | 86 | 87 | 186,200 |
2015/12/02 | 90 | 90 | 88 | 88 | 73,900 |
2015/12/01 | 89 | 90 | 88 | 88 | 97,800 |
2015/11/30 | 90 | 91 | 89 | 89 | 66,000 |
2015/11/27 | 90 | 91 | 89 | 91 | 84,500 |
2015/11/26 | 92 | 93 | 89 | 89 | 144,600 |
2015/11/25 | 93 | 95 | 91 | 92 | 399,000 |
2015/11/24 | 88 | 93 | 87 | 91 | 197,000 |
2015/11/20 | 90 | 90 | 87 | 87 | 194,700 |
2015/11/19 | 91 | 91 | 90 | 91 | 59,200 |
2015/11/18 | 90 | 91 | 89 | 91 | 92,700 |
2015/11/17 | 88 | 90 | 88 | 89 | 119,100 |
2015/11/16 | 86 | 87 | 85 | 87 | 345,800 |
2015/11/13 | 95 | 96 | 92 | 93 | 209,600 |
2015/11/12 | 95 | 97 | 94 | 96 | 103,500 |
2015/11/11 | 94 | 96 | 93 | 95 | 81,800 |
2015/11/10 | 94 | 95 | 93 | 95 | 59,600 |
2015/11/09 | 92 | 96 | 92 | 94 | 89,100 |
2015/11/06 | 91 | 93 | 91 | 92 | 47,400 |
2015/11/05 | 91 | 93 | 91 | 92 | 181,700 |
2015/11/04 | 96 | 96 | 91 | 91 | 160,300 |
2015/11/02 | 96 | 96 | 93 | 94 | 102,400 |
2015/10/30 | 95 | 96 | 93 | 96 | 170,900 |
2015/10/29 | 100 | 100 | 93 | 95 | 338,300 |
2015/10/28 | 107 | 108 | 99 | 99 | 938,800 |
2015/10/27 | 101 | 102 | 97 | 98 | 471,400 |
2015/10/26 | 96 | 102 | 94 | 102 | 548,600 |
2015/10/23 | 90 | 96 | 89 | 96 | 528,200 |
2015/10/22 | 89 | 91 | 88 | 89 | 242,500 |
2015/10/21 | 86 | 92 | 86 | 88 | 401,700 |
2015/10/20 | 88 | 88 | 86 | 87 | 133,300 |
2015/10/19 | 86 | 88 | 85 | 88 | 87,500 |
2015/10/16 | 87 | 88 | 85 | 86 | 142,200 |
2015/10/15 | 85 | 88 | 83 | 87 | 475,700 |
2015/10/14 | 89 | 103 | 85 | 85 | 4,722,600 |
2015/10/13 | 82 | 86 | 82 | 85 | 257,500 |
2015/10/09 | 82 | 83 | 81 | 83 | 97,400 |
2015/10/08 | 82 | 84 | 81 | 81 | 108,400 |
2015/10/07 | 82 | 82 | 80 | 82 | 36,200 |
2015/10/06 | 83 | 83 | 80 | 82 | 101,000 |
2015/10/05 | 81 | 83 | 81 | 83 | 94,100 |
2015/10/02 | 81 | 82 | 79 | 81 | 78,800 |
2015/10/01 | 81 | 81 | 78 | 81 | 135,500 |
2015/09/30 | 80 | 82 | 79 | 79 | 154,800 |
2015/09/29 | 82 | 82 | 79 | 81 | 58,500 |
2015/09/28 | 82 | 84 | 80 | 83 | 170,800 |
2015/09/25 | 82 | 83 | 79 | 81 | 411,300 |
2015/09/24 | 86 | 87 | 84 | 84 | 269,700 |
2015/09/18 | 85 | 92 | 84 | 90 | 428,900 |
2015/09/17 | 84 | 86 | 83 | 85 | 87,300 |
2015/09/16 | 85 | 86 | 84 | 84 | 115,200 |
2015/09/15 | 84 | 86 | 84 | 85 | 131,200 |
2015/09/14 | 83 | 86 | 82 | 86 | 329,200 |
2015/09/11 | 82 | 84 | 82 | 82 | 350,300 |
2015/09/10 | 81 | 83 | 80 | 83 | 201,100 |
2015/09/09 | 79 | 84 | 79 | 83 | 289,800 |
2015/09/08 | 81 | 82 | 75 | 76 | 442,900 |
2015/09/07 | 85 | 86 | 81 | 81 | 280,700 |
2015/09/04 | 90 | 90 | 85 | 88 | 230,300 |
2015/09/03 | 93 | 93 | 89 | 91 | 173,500 |
2015/09/02 | 91 | 98 | 87 | 91 | 1,023,200 |
2015/09/01 | 90 | 93 | 88 | 88 | 340,300 |
2015/08/31 | 89 | 90 | 89 | 90 | 132,500 |
2015/08/28 | 92 | 93 | 88 | 91 | 1,228,500 |
2015/08/27 | 94 | 98 | 91 | 92 | 414,400 |
2015/08/26 | 92 | 99 | 89 | 94 | 482,000 |
2015/08/25 | 91 | 100 | 80 | 95 | 355,200 |
2015/08/24 | 101 | 105 | 95 | 97 | 450,400 |
2015/08/21 | 112 | 112 | 105 | 107 | 229,300 |
2015/08/20 | 115 | 115 | 111 | 112 | 208,500 |
2015/08/19 | 110 | 125 | 110 | 116 | 2,967,600 |
2015/08/18 | 105 | 111 | 104 | 105 | 522,100 |
2015/08/17 | 106 | 107 | 103 | 105 | 184,200 |
2015/08/14 | 108 | 108 | 100 | 104 | 217,500 |
2015/08/13 | 111 | 111 | 107 | 109 | 109,100 |
2015/08/12 | 110 | 112 | 110 | 112 | 17,600 |
2015/08/11 | 112 | 113 | 110 | 112 | 58,100 |
2015/08/10 | 115 | 116 | 112 | 112 | 87,500 |
2015/08/07 | 116 | 119 | 115 | 115 | 128,100 |
2015/08/06 | 117 | 118 | 115 | 116 | 53,900 |
2015/08/05 | 117 | 120 | 116 | 117 | 84,500 |
2015/08/04 | 122 | 122 | 117 | 118 | 185,400 |
2015/08/03 | 124 | 124 | 120 | 123 | 54,100 |
2015/07/31 | 123 | 126 | 119 | 122 | 221,800 |
2015/07/30 | 127 | 127 | 123 | 125 | 169,300 |
2015/07/29 | 128 | 128 | 123 | 127 | 96,000 |
2015/07/28 | 126 | 128 | 124 | 128 | 95,300 |
2015/07/27 | 126 | 128 | 126 | 128 | 79,200 |
2015/07/24 | 126 | 128 | 126 | 126 | 66,400 |
2015/07/23 | 126 | 128 | 125 | 126 | 126,500 |
2015/07/22 | 125 | 127 | 125 | 126 | 56,400 |
2015/07/21 | 126 | 127 | 124 | 126 | 131,800 |
2015/07/17 | 128 | 128 | 125 | 127 | 104,100 |
2015/07/16 | 127 | 128 | 126 | 128 | 69,600 |
2015/07/15 | 123 | 127 | 122 | 127 | 263,700 |
2015/07/14 | 118 | 126 | 115 | 124 | 324,900 |
2015/07/13 | 119 | 119 | 115 | 117 | 325,000 |
2015/07/10 | 118 | 121 | 115 | 117 | 172,300 |
2015/07/09 | 115 | 119 | 113 | 118 | 170,800 |
2015/07/08 | 126 | 126 | 119 | 121 | 161,200 |
2015/07/07 | 124 | 126 | 123 | 124 | 45,200 |
2015/07/06 | 125 | 127 | 123 | 123 | 94,000 |
2015/07/03 | 127 | 128 | 125 | 126 | 120,900 |
2015/07/02 | 127 | 131 | 126 | 128 | 199,600 |
2015/07/01 | 123 | 141 | 120 | 129 | 1,330,400 |
2015/06/30 | 121 | 124 | 120 | 120 | 140,200 |
2015/06/29 | 123 | 125 | 120 | 124 | 252,600 |
2015/06/26 | 133 | 133 | 126 | 128 | 380,100 |
2015/06/25 | 132 | 132 | 129 | 131 | 98,000 |
2015/06/24 | 130 | 132 | 128 | 130 | 142,300 |
2015/06/23 | 131 | 133 | 129 | 130 | 210,700 |
2015/06/22 | 132 | 134 | 129 | 132 | 347,800 |
2015/06/19 | 129 | 147 | 127 | 134 | 1,706,600 |
2015/06/18 | 130 | 130 | 127 | 127 | 144,500 |
2015/06/17 | 126 | 132 | 126 | 130 | 184,300 |
2015/06/16 | 129 | 129 | 125 | 126 | 147,100 |
2015/06/15 | 131 | 132 | 127 | 128 | 182,200 |
2015/06/12 | 132 | 132 | 129 | 131 | 116,200 |
2015/06/11 | 128 | 131 | 126 | 130 | 175,000 |
2015/06/10 | 128 | 129 | 125 | 126 | 174,800 |
2015/06/09 | 130 | 131 | 126 | 128 | 290,800 |
2015/06/08 | 135 | 137 | 129 | 132 | 465,600 |
2015/06/05 | 139 | 140 | 132 | 137 | 682,900 |
2015/06/04 | 158 | 158 | 140 | 142 | 1,798,200 |
2015/06/03 | 140 | 165 | 136 | 150 | 8,721,400 |
2015/06/02 | 118 | 150 | 115 | 129 | 3,925,600 |
2015/06/01 | 117 | 118 | 114 | 118 | 203,100 |
2015/05/29 | 119 | 119 | 114 | 118 | 435,600 |
2015/05/28 | 123 | 124 | 118 | 119 | 368,300 |
2015/05/27 | 127 | 128 | 121 | 123 | 1,019,300 |
2015/05/26 | 110 | 148 | 109 | 128 | 4,543,900 |
2015/05/25 | 111 | 111 | 107 | 108 | 175,300 |
2015/05/22 | 106 | 111 | 106 | 108 | 418,700 |
2015/05/21 | 115 | 116 | 109 | 109 | 408,900 |
2015/05/20 | 113 | 117 | 112 | 113 | 240,100 |
2015/05/19 | 120 | 122 | 111 | 114 | 794,300 |
2015/05/18 | 134 | 134 | 111 | 114 | 900,000 |
2015/05/15 | 140 | 140 | 135 | 136 | 172,300 |
2015/05/14 | 137 | 142 | 136 | 140 | 78,600 |
2015/05/13 | 139 | 141 | 137 | 139 | 77,000 |
2015/05/12 | 137 | 142 | 136 | 140 | 90,700 |
2015/05/11 | 138 | 138 | 135 | 137 | 115,300 |
2015/05/08 | 140 | 140 | 135 | 139 | 232,200 |
2015/05/07 | 143 | 145 | 139 | 142 | 299,400 |
2015/05/01 | 160 | 165 | 148 | 148 | 1,248,900 |
2015/04/30 | 145 | 155 | 143 | 155 | 359,400 |
2015/04/28 | 145 | 148 | 143 | 145 | 150,300 |
2015/04/27 | 143 | 147 | 142 | 146 | 222,700 |
2015/04/24 | 140 | 142 | 140 | 142 | 44,000 |
2015/04/23 | 143 | 143 | 139 | 141 | 100,000 |
2015/04/22 | 140 | 143 | 138 | 143 | 139,000 |
2015/04/21 | 142 | 143 | 139 | 140 | 142,900 |
2015/04/20 | 144 | 145 | 142 | 142 | 64,300 |
2015/04/17 | 147 | 149 | 142 | 143 | 160,500 |
2015/04/16 | 149 | 150 | 141 | 143 | 442,700 |
2015/04/15 | 150 | 157 | 149 | 150 | 459,700 |
2015/04/14 | 147 | 153 | 147 | 150 | 184,500 |
2015/04/13 | 151 | 151 | 146 | 149 | 226,500 |
2015/04/10 | 151 | 153 | 145 | 147 | 507,500 |
2015/04/09 | 149 | 152 | 143 | 148 | 760,900 |
2015/04/08 | 160 | 162 | 148 | 150 | 745,300 |
2015/04/07 | 170 | 170 | 158 | 159 | 617,000 |
2015/04/06 | 176 | 177 | 153 | 169 | 357,700 |
2015/04/03 | 174 | 180 | 172 | 175 | 140,000 |
2015/04/02 | 176 | 176 | 170 | 173 | 155,200 |
2015/04/01 | 171 | 176 | 170 | 175 | 199,700 |
2015/03/31 | 175 | 179 | 174 | 175 | 261,700 |
2015/03/30 | 176 | 177 | 174 | 174 | 148,200 |
2015/03/27 | 175 | 182 | 171 | 176 | 536,000 |
2015/03/26 | 178 | 178 | 172 | 175 | 174,300 |
2015/03/25 | 176 | 183 | 176 | 176 | 215,300 |
2015/03/24 | 178 | 180 | 175 | 175 | 208,600 |
2015/03/23 | 189 | 189 | 181 | 182 | 150,400 |
2015/03/20 | 183 | 189 | 180 | 187 | 420,800 |
2015/03/19 | 171 | 192 | 170 | 188 | 933,300 |
2015/03/18 | 176 | 180 | 173 | 177 | 397,900 |
2015/03/17 | 178 | 183 | 173 | 181 | 679,200 |
2015/03/16 | 194 | 197 | 183 | 183 | 827,400 |
2015/03/13 | 188 | 200 | 180 | 186 | 1,469,200 |
2015/03/12 | 170 | 208 | 170 | 195 | 5,528,000 |
2015/03/11 | 180 | 185 | 172 | 175 | 2,743,100 |
2015/03/10 | 209 | 225 | 196 | 198 | 5,867,000 |
2015/03/09 | 154 | 194 | 154 | 194 | 11,337,300 |
2015/03/06 | 146 | 150 | 142 | 144 | 2,533,900 |
2015/03/05 | 136 | 152 | 134 | 143 | 6,808,400 |
2015/03/04 | 120 | 136 | 116 | 132 | 4,226,100 |
2015/03/03 | 112 | 127 | 112 | 120 | 3,168,500 |
2015/03/02 | 111 | 115 | 110 | 113 | 503,000 |
2015/02/27 | 110 | 112 | 109 | 111 | 309,700 |
2015/02/26 | 111 | 112 | 108 | 111 | 515,800 |
2015/02/25 | 113 | 116 | 108 | 111 | 1,197,700 |
2015/02/24 | 111 | 126 | 111 | 114 | 8,458,600 |
2015/02/23 | 106 | 107 | 100 | 102 | 895,500 |
2015/02/20 | 110 | 111 | 105 | 108 | 1,284,800 |
2015/02/19 | 117 | 119 | 110 | 111 | 1,073,200 |
2015/02/18 | 119 | 130 | 114 | 117 | 3,489,600 |
2015/02/17 | 120 | 122 | 111 | 115 | 1,634,800 |
2015/02/16 | 125 | 131 | 118 | 122 | 1,505,100 |
2015/02/13 | 132 | 138 | 118 | 123 | 5,107,700 |
2015/02/12 | 139 | 159 | 137 | 146 | 7,326,200 |
2015/02/10 | 142 | 156 | 130 | 136 | 7,391,700 |
2015/02/09 | 117 | 146 | 111 | 145 | 12,688,100 |
2015/02/06 | 115 | 125 | 105 | 112 | 4,631,400 |
2015/02/05 | 140 | 159 | 108 | 115 | 12,744,000 |
2015/02/04 | 140 | 170 | 115 | 122 | 26,672,700 |
2015/02/03 | 95 | 120 | 94 | 120 | 17,908,800 |
2015/02/02 | 82 | 95 | 81 | 90 | 3,693,500 |
2015/01/30 | 84 | 89 | 81 | 82 | 829,600 |
2015/01/29 | 80 | 89 | 79 | 84 | 1,017,200 |
2015/01/28 | 77 | 82 | 76 | 80 | 476,700 |
2015/01/27 | 82 | 82 | 72 | 77 | 1,232,100 |
2015/01/26 | 85 | 92 | 80 | 80 | 1,926,700 |
2015/01/23 | 76 | 90 | 76 | 85 | 3,657,500 |
2015/01/22 | 76 | 82 | 74 | 76 | 1,424,300 |
2015/01/21 | 73 | 75 | 71 | 75 | 333,400 |
2015/01/20 | 78 | 82 | 71 | 74 | 1,652,500 |
2015/01/19 | 69 | 77 | 67 | 77 | 1,352,400 |
2015/01/16 | 67 | 70 | 65 | 68 | 688,400 |
2015/01/15 | 66 | 68 | 66 | 67 | 336,700 |
2015/01/14 | 66 | 67 | 65 | 66 | 210,000 |
2015/01/13 | 66 | 67 | 65 | 65 | 141,200 |
2015/01/09 | 66 | 66 | 65 | 65 | 420,100 |
2015/01/08 | 66 | 68 | 66 | 67 | 98,500 |
2015/01/07 | 66 | 68 | 66 | 67 | 244,200 |
2015/01/06 | 68 | 68 | 65 | 66 | 171,200 |
2015/01/05 | 66 | 68 | 65 | 68 | 293,100 |