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 |
---|---|---|---|---|---|
2018/12/28 | 108 | 108 | 106 | 108 | 30,300 |
2018/12/27 | 106 | 108 | 106 | 108 | 55,300 |
2018/12/26 | 99 | 103 | 99 | 103 | 44,300 |
2018/12/25 | 91 | 98 | 91 | 98 | 269,100 |
2018/12/21 | 98 | 99 | 96 | 98 | 137,600 |
2018/12/20 | 101 | 102 | 96 | 98 | 164,500 |
2018/12/19 | 103 | 105 | 101 | 101 | 151,800 |
2018/12/18 | 104 | 104 | 101 | 103 | 143,200 |
2018/12/17 | 108 | 108 | 104 | 104 | 76,900 |
2018/12/14 | 108 | 109 | 106 | 109 | 65,300 |
2018/12/13 | 107 | 109 | 105 | 109 | 22,500 |
2018/12/12 | 104 | 107 | 103 | 107 | 37,000 |
2018/12/11 | 108 | 108 | 103 | 104 | 83,000 |
2018/12/10 | 107 | 108 | 104 | 107 | 55,000 |
2018/12/07 | 110 | 111 | 108 | 109 | 101,300 |
2018/12/06 | 113 | 114 | 110 | 110 | 60,100 |
2018/12/05 | 114 | 115 | 113 | 113 | 32,600 |
2018/12/04 | 115 | 116 | 113 | 115 | 74,300 |
2018/12/03 | 113 | 115 | 111 | 115 | 83,500 |
2018/11/30 | 110 | 113 | 110 | 113 | 80,800 |
2018/11/29 | 113 | 114 | 112 | 112 | 27,300 |
2018/11/28 | 111 | 113 | 110 | 112 | 57,100 |
2018/11/27 | 112 | 112 | 110 | 111 | 23,100 |
2018/11/26 | 108 | 112 | 107 | 112 | 82,100 |
2018/11/22 | 107 | 109 | 107 | 109 | 27,100 |
2018/11/21 | 108 | 110 | 107 | 108 | 29,400 |
2018/11/20 | 110 | 111 | 108 | 110 | 36,200 |
2018/11/19 | 103 | 110 | 103 | 110 | 132,100 |
2018/11/16 | 105 | 106 | 103 | 103 | 70,800 |
2018/11/15 | 109 | 109 | 102 | 104 | 176,000 |
2018/11/14 | 114 | 114 | 109 | 109 | 181,700 |
2018/11/13 | 113 | 115 | 111 | 115 | 68,200 |
2018/11/12 | 115 | 116 | 114 | 115 | 59,200 |
2018/11/09 | 116 | 117 | 115 | 115 | 25,000 |
2018/11/08 | 116 | 117 | 114 | 117 | 96,400 |
2018/11/07 | 115 | 115 | 113 | 115 | 46,800 |
2018/11/06 | 119 | 124 | 111 | 114 | 541,000 |
2018/11/05 | 115 | 116 | 114 | 114 | 40,100 |
2018/11/02 | 113 | 116 | 113 | 115 | 120,500 |
2018/11/01 | 114 | 114 | 112 | 113 | 49,700 |
2018/10/31 | 114 | 114 | 111 | 114 | 98,000 |
2018/10/30 | 111 | 114 | 109 | 111 | 164,000 |
2018/10/29 | 117 | 119 | 111 | 114 | 208,900 |
2018/10/26 | 123 | 123 | 117 | 119 | 88,300 |
2018/10/25 | 122 | 124 | 120 | 120 | 145,200 |
2018/10/24 | 125 | 127 | 125 | 125 | 52,100 |
2018/10/23 | 127 | 128 | 124 | 124 | 71,600 |
2018/10/22 | 125 | 127 | 124 | 127 | 22,700 |
2018/10/19 | 126 | 127 | 125 | 126 | 43,500 |
2018/10/18 | 126 | 127 | 125 | 126 | 38,300 |
2018/10/17 | 126 | 127 | 124 | 127 | 88,900 |
2018/10/16 | 125 | 126 | 123 | 126 | 89,100 |
2018/10/15 | 127 | 128 | 124 | 126 | 103,200 |
2018/10/12 | 125 | 129 | 125 | 127 | 148,100 |
2018/10/11 | 136 | 149 | 120 | 128 | 2,241,600 |
2018/10/10 | 130 | 132 | 130 | 132 | 187,800 |
2018/10/09 | 130 | 132 | 129 | 129 | 76,800 |
2018/10/05 | 132 | 134 | 130 | 132 | 146,600 |
2018/10/04 | 132 | 134 | 132 | 133 | 59,400 |
2018/10/03 | 132 | 133 | 131 | 132 | 50,200 |
2018/10/02 | 135 | 135 | 132 | 133 | 128,600 |
2018/10/01 | 135 | 135 | 133 | 134 | 52,500 |
2018/09/28 | 136 | 136 | 133 | 134 | 66,500 |
2018/09/27 | 137 | 137 | 134 | 135 | 38,900 |
2018/09/26 | 139 | 140 | 135 | 136 | 107,900 |
2018/09/25 | 135 | 140 | 135 | 139 | 299,500 |
2018/09/21 | 133 | 135 | 133 | 133 | 170,900 |
2018/09/20 | 133 | 134 | 132 | 132 | 123,600 |
2018/09/19 | 135 | 136 | 134 | 135 | 52,500 |
2018/09/18 | 133 | 136 | 130 | 134 | 148,000 |
2018/09/14 | 130 | 134 | 130 | 132 | 119,600 |
2018/09/13 | 134 | 135 | 131 | 132 | 175,200 |
2018/09/12 | 133 | 135 | 133 | 133 | 149,000 |
2018/09/11 | 135 | 135 | 133 | 133 | 57,100 |
2018/09/10 | 139 | 139 | 134 | 135 | 36,300 |
2018/09/07 | 133 | 140 | 133 | 136 | 272,300 |
2018/09/06 | 133 | 134 | 132 | 134 | 96,400 |
2018/09/05 | 134 | 135 | 133 | 134 | 44,400 |
2018/09/04 | 134 | 135 | 132 | 134 | 43,100 |
2018/09/03 | 134 | 134 | 132 | 133 | 113,100 |
2018/08/31 | 135 | 136 | 134 | 135 | 45,600 |
2018/08/30 | 136 | 137 | 135 | 135 | 61,400 |
2018/08/29 | 139 | 140 | 133 | 135 | 286,200 |
2018/08/28 | 142 | 143 | 138 | 139 | 84,400 |
2018/08/27 | 136 | 143 | 135 | 140 | 176,600 |
2018/08/24 | 135 | 136 | 135 | 135 | 34,900 |
2018/08/23 | 134 | 135 | 131 | 134 | 109,500 |
2018/08/22 | 131 | 135 | 128 | 134 | 83,200 |
2018/08/21 | 135 | 135 | 130 | 132 | 161,000 |
2018/08/20 | 137 | 138 | 133 | 134 | 68,300 |
2018/08/17 | 130 | 134 | 130 | 134 | 192,600 |
2018/08/16 | 135 | 136 | 130 | 130 | 283,600 |
2018/08/15 | 141 | 141 | 135 | 136 | 292,500 |
2018/08/14 | 139 | 141 | 135 | 140 | 448,200 |
2018/08/13 | 146 | 148 | 142 | 146 | 195,400 |
2018/08/10 | 148 | 149 | 146 | 148 | 131,000 |
2018/08/09 | 158 | 159 | 146 | 149 | 664,900 |
2018/08/08 | 158 | 161 | 158 | 159 | 84,200 |
2018/08/07 | 158 | 158 | 153 | 158 | 166,700 |
2018/08/06 | 157 | 157 | 155 | 155 | 117,400 |
2018/08/03 | 164 | 164 | 156 | 160 | 261,700 |
2018/08/02 | 166 | 166 | 162 | 164 | 239,100 |
2018/08/01 | 166 | 167 | 160 | 165 | 547,000 |
2018/07/31 | 160 | 167 | 154 | 167 | 818,800 |
2018/07/30 | 154 | 169 | 154 | 159 | 1,741,000 |
2018/07/27 | 161 | 161 | 151 | 151 | 504,800 |
2018/07/26 | 144 | 164 | 144 | 161 | 1,882,300 |
2018/07/25 | 141 | 147 | 139 | 143 | 220,000 |
2018/07/24 | 140 | 143 | 139 | 141 | 88,000 |
2018/07/23 | 141 | 142 | 139 | 140 | 87,400 |
2018/07/20 | 141 | 144 | 140 | 141 | 58,600 |
2018/07/19 | 141 | 142 | 140 | 141 | 33,600 |
2018/07/18 | 140 | 142 | 140 | 142 | 64,900 |
2018/07/17 | 141 | 141 | 139 | 140 | 81,100 |
2018/07/13 | 141 | 143 | 141 | 142 | 31,000 |
2018/07/12 | 141 | 142 | 141 | 141 | 49,900 |
2018/07/11 | 143 | 143 | 141 | 141 | 81,900 |
2018/07/10 | 147 | 147 | 143 | 143 | 96,000 |
2018/07/09 | 142 | 146 | 141 | 145 | 124,900 |
2018/07/06 | 141 | 143 | 141 | 142 | 53,000 |
2018/07/05 | 143 | 145 | 141 | 141 | 97,700 |
2018/07/04 | 144 | 147 | 142 | 143 | 97,200 |
2018/07/03 | 147 | 148 | 142 | 142 | 157,700 |
2018/07/02 | 149 | 150 | 147 | 147 | 70,300 |
2018/06/29 | 147 | 149 | 146 | 148 | 59,400 |
2018/06/28 | 149 | 149 | 145 | 146 | 87,800 |
2018/06/27 | 150 | 150 | 147 | 149 | 45,000 |
2018/06/26 | 145 | 149 | 145 | 148 | 75,100 |
2018/06/25 | 151 | 153 | 147 | 148 | 88,100 |
2018/06/22 | 152 | 154 | 150 | 151 | 78,900 |
2018/06/21 | 152 | 155 | 152 | 154 | 38,500 |
2018/06/20 | 152 | 155 | 146 | 153 | 228,500 |
2018/06/19 | 153 | 155 | 151 | 153 | 146,400 |
2018/06/18 | 161 | 162 | 153 | 153 | 210,400 |
2018/06/15 | 164 | 164 | 161 | 161 | 81,800 |
2018/06/14 | 166 | 166 | 161 | 165 | 130,000 |
2018/06/13 | 161 | 167 | 159 | 166 | 233,800 |
2018/06/12 | 161 | 164 | 160 | 161 | 128,800 |
2018/06/11 | 156 | 162 | 156 | 159 | 212,300 |
2018/06/08 | 159 | 160 | 156 | 158 | 88,500 |
2018/06/07 | 156 | 161 | 155 | 158 | 205,100 |
2018/06/06 | 152 | 165 | 151 | 159 | 590,300 |
2018/06/05 | 156 | 157 | 150 | 151 | 317,900 |
2018/06/04 | 160 | 160 | 155 | 156 | 125,300 |
2018/06/01 | 157 | 158 | 156 | 158 | 144,400 |
2018/05/31 | 160 | 166 | 156 | 156 | 205,500 |
2018/05/30 | 155 | 157 | 152 | 155 | 172,000 |
2018/05/29 | 160 | 160 | 158 | 158 | 87,300 |
2018/05/28 | 164 | 165 | 160 | 160 | 185,500 |
2018/05/25 | 162 | 172 | 161 | 165 | 308,300 |
2018/05/24 | 165 | 166 | 161 | 164 | 169,300 |
2018/05/23 | 165 | 171 | 164 | 165 | 243,300 |
2018/05/22 | 168 | 169 | 164 | 167 | 206,000 |
2018/05/21 | 157 | 169 | 155 | 167 | 775,200 |
2018/05/18 | 157 | 159 | 155 | 158 | 247,400 |
2018/05/17 | 155 | 160 | 153 | 158 | 356,800 |
2018/05/16 | 157 | 157 | 153 | 154 | 392,300 |
2018/05/15 | 161 | 167 | 154 | 157 | 1,214,500 |
2018/05/14 | 177 | 180 | 174 | 176 | 414,400 |
2018/05/11 | 183 | 183 | 176 | 178 | 402,600 |
2018/05/10 | 182 | 183 | 180 | 180 | 198,300 |
2018/05/09 | 182 | 185 | 179 | 181 | 538,400 |
2018/05/08 | 179 | 186 | 176 | 184 | 839,500 |
2018/05/07 | 183 | 184 | 177 | 178 | 310,800 |
2018/05/02 | 180 | 182 | 177 | 180 | 215,600 |
2018/05/01 | 181 | 182 | 177 | 177 | 258,000 |
2018/04/27 | 181 | 183 | 179 | 180 | 383,400 |
2018/04/26 | 191 | 196 | 182 | 184 | 1,246,100 |
2018/04/25 | 177 | 200 | 175 | 190 | 2,453,700 |
2018/04/24 | 185 | 185 | 180 | 182 | 957,300 |
2018/04/23 | 189 | 189 | 183 | 187 | 1,205,800 |
2018/04/20 | 197 | 200 | 190 | 190 | 1,334,400 |
2018/04/19 | 209 | 210 | 193 | 201 | 3,364,300 |
2018/04/18 | 253 | 269 | 214 | 217 | 6,925,700 |
2018/04/17 | 250 | 263 | 238 | 245 | 3,658,700 |
2018/04/16 | 227 | 253 | 215 | 240 | 3,255,600 |
2018/04/13 | 193 | 238 | 193 | 227 | 3,135,400 |
2018/04/12 | 188 | 198 | 184 | 195 | 642,800 |
2018/04/11 | 205 | 206 | 183 | 190 | 1,594,900 |
2018/04/10 | 216 | 217 | 203 | 204 | 971,000 |
2018/04/09 | 215 | 221 | 207 | 213 | 847,400 |
2018/04/06 | 227 | 232 | 210 | 210 | 2,085,700 |
2018/04/05 | 210 | 229 | 207 | 224 | 2,938,200 |
2018/04/04 | 212 | 212 | 206 | 208 | 447,000 |
2018/04/03 | 201 | 213 | 200 | 208 | 564,600 |
2018/04/02 | 216 | 225 | 204 | 205 | 1,020,400 |
2018/03/30 | 206 | 211 | 198 | 208 | 1,184,900 |
2018/03/29 | 206 | 212 | 201 | 206 | 608,000 |
2018/03/28 | 212 | 216 | 206 | 206 | 701,700 |
2018/03/27 | 221 | 223 | 211 | 215 | 560,500 |
2018/03/26 | 202 | 225 | 197 | 211 | 2,078,700 |
2018/03/23 | 206 | 216 | 199 | 205 | 1,066,400 |
2018/03/22 | 230 | 236 | 203 | 219 | 2,429,300 |
2018/03/20 | 247 | 249 | 229 | 237 | 1,612,900 |
2018/03/19 | 248 | 269 | 238 | 249 | 3,257,300 |
2018/03/16 | 225 | 260 | 221 | 250 | 6,654,100 |
2018/03/15 | 217 | 235 | 211 | 220 | 3,863,900 |
2018/03/14 | 225 | 267 | 211 | 215 | 9,231,100 |
2018/03/13 | 188 | 233 | 187 | 227 | 8,376,600 |
2018/03/12 | 178 | 189 | 175 | 183 | 2,055,100 |
2018/03/09 | 177 | 189 | 165 | 169 | 3,119,100 |
2018/03/08 | 144 | 185 | 141 | 182 | 5,056,000 |
2018/03/07 | 131 | 170 | 130 | 144 | 5,490,600 |
2018/03/06 | 131 | 132 | 131 | 131 | 44,000 |
2018/03/05 | 133 | 133 | 129 | 130 | 95,800 |
2018/03/02 | 132 | 133 | 131 | 132 | 83,900 |
2018/03/01 | 135 | 136 | 134 | 134 | 38,700 |
2018/02/28 | 135 | 136 | 133 | 135 | 72,100 |
2018/02/27 | 138 | 138 | 135 | 136 | 52,900 |
2018/02/26 | 136 | 138 | 135 | 137 | 70,200 |
2018/02/23 | 133 | 136 | 133 | 136 | 43,300 |
2018/02/22 | 133 | 134 | 129 | 133 | 196,900 |
2018/02/21 | 134 | 137 | 134 | 134 | 162,100 |
2018/02/20 | 134 | 135 | 132 | 135 | 111,500 |
2018/02/19 | 131 | 134 | 130 | 134 | 138,600 |
2018/02/16 | 127 | 131 | 125 | 130 | 196,100 |
2018/02/15 | 125 | 126 | 121 | 124 | 321,700 |
2018/02/14 | 133 | 134 | 121 | 125 | 673,100 |
2018/02/13 | 141 | 144 | 138 | 143 | 267,200 |
2018/02/09 | 132 | 138 | 132 | 138 | 180,600 |
2018/02/08 | 135 | 140 | 134 | 140 | 162,200 |
2018/02/07 | 140 | 141 | 132 | 133 | 238,300 |
2018/02/06 | 135 | 138 | 127 | 134 | 578,900 |
2018/02/05 | 147 | 148 | 144 | 145 | 404,400 |
2018/02/02 | 152 | 153 | 150 | 151 | 180,600 |
2018/02/01 | 158 | 158 | 151 | 151 | 425,300 |
2018/01/31 | 157 | 160 | 155 | 157 | 231,000 |
2018/01/30 | 161 | 165 | 156 | 160 | 361,800 |
2018/01/29 | 156 | 165 | 154 | 164 | 594,300 |
2018/01/26 | 159 | 160 | 153 | 157 | 449,600 |
2018/01/25 | 163 | 164 | 153 | 158 | 1,648,200 |
2018/01/24 | 149 | 179 | 149 | 165 | 10,920,000 |
2018/01/23 | 144 | 145 | 140 | 141 | 354,000 |
2018/01/22 | 137 | 149 | 136 | 141 | 1,359,200 |
2018/01/19 | 135 | 136 | 134 | 136 | 87,800 |
2018/01/18 | 134 | 136 | 134 | 135 | 262,400 |
2018/01/17 | 137 | 137 | 132 | 132 | 520,300 |
2018/01/16 | 131 | 137 | 130 | 136 | 885,900 |
2018/01/15 | 128 | 131 | 127 | 130 | 335,100 |
2018/01/12 | 124 | 130 | 124 | 127 | 617,100 |
2018/01/11 | 125 | 125 | 122 | 125 | 205,000 |
2018/01/10 | 125 | 125 | 124 | 125 | 52,400 |
2018/01/09 | 124 | 126 | 124 | 125 | 96,900 |
2018/01/05 | 126 | 126 | 124 | 125 | 56,100 |
2018/01/04 | 124 | 126 | 123 | 125 | 113,600 |