1. HOME >
  2. 株価時系列 >
  3. 6819 >
  4. 1992年

6819 伊豆シャボテンリゾート(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-257437787437785,016106,605
1992-12-217587587587582,006103,864
1992-12-186887486887488,025102,494
1992-12-176986986986982,00695,642.60
1992-12-168478577987988,025109,345
1992-12-159279278678672,006118,800
1992-12-149489489479473,009129,762
1992-12-119479479479474,012129,762
1992-12-109479479479472,006129,762
1992-12-098989478989474,012129,762
1992-12-088978978978972,006122,910
1992-12-078979078978976,019122,910
1992-12-048978978978971,003122,910
1992-12-038978978978973,009122,910
1992-12-027988477988473,009116,059
1992-12-017987987987985,016109,345
1992-11-277487487487483,009102,494
1992-11-256986986986981,00395,642.60
1992-11-246986986986981,00395,642.60
1992-11-206986986986981,00395,642.60
1992-11-196946946886884,01294,272.40
1992-11-186986986936932,00694,957.50
1992-11-176986986986983,00995,642.60
1992-11-126976986976984,01295,642.60
1992-11-116986986986985,01695,642.60
1992-11-106976986976987,02295,642.60
1992-11-096986996986996,01995,779.70
1992-11-066886986786987,02295,642.60
1992-11-056186586186587,02290,161.70
1992-11-0464864864864816,05088,791.50
1992-11-0273873873873822,069101,124
1992-10-3087787783783711,034114,689
1992-10-298778778778771,003120,170
1992-10-278378378378371,003114,689
1992-10-268378378378371,003114,689
1992-10-238378378278379,028114,689
1992-10-228478478478473,009116,059
1992-10-218978978578575,016117,429
1992-10-209179178978972,006122,910
1992-10-199229229229221,003126,336
1992-10-158978978978971,003122,910
1992-10-149279279179274,012127,021
1992-10-139379379379371,003128,391
1992-10-088978978978975,016122,910
1992-10-078978978978972,006122,910
1992-10-068978978978975,016122,910
1992-10-029079179079175,016125,651
1992-10-019229229199192,006125,925
1992-09-281,0471,0471,0371,0373,009142,094
1992-09-251,0471,0471,0471,0471,003143,464
1992-09-241,0671,0671,0671,0672,006146,204
1992-09-221,0771,0771,0771,0771,003147,575
1992-09-211,0971,0971,0971,0976,019150,315
1992-09-181,1071,1071,1071,1071,003151,685
1992-09-171,1461,1461,1461,1465,016157,029
1992-09-161,1461,1461,1461,1461,003157,029
1992-09-141,1561,1561,1561,1561,003158,400
1992-09-101,1071,1071,1071,1072,006151,685
1992-09-091,1461,1461,0971,0974,012150,315
1992-09-081,1861,1861,1461,1462,006157,029
1992-09-071,2261,2261,2261,2263,009167,991
1992-09-041,2461,2461,2461,2461,003170,732
1992-09-031,2861,2861,2861,2861,003176,213
1992-09-021,3061,3461,3061,3465,016184,434
1992-09-011,2561,3761,2561,37610,031188,545
1992-08-311,2061,2661,2061,2662,006173,472
1992-08-281,1171,1661,1171,1666,019159,770
1992-08-271,0771,1171,0471,1176,019153,056
1992-08-261,0671,0971,0671,06710,031146,204
1992-08-259091,0079081,0077,022137,983
1992-08-207937997837996,019109,482
1992-08-197977987977983,009109,345
1992-08-1879879879879813,041109,345
1992-08-177867987867983,009109,345
1992-08-147977977597592,006104,001
1992-08-137987987987982,006109,345
1992-08-127987987987983,009109,345
1992-08-118778778678673,009118,800
1992-08-078978978778773,009120,170
1992-08-058678678678672,006118,800
1992-08-048778778778771,003120,170
1992-07-3189890786886810,031118,937
1992-07-308978978968964,012122,773
1992-07-299479579479473,009129,762
1992-07-281,0071,0071,0071,0073,009137,983
1992-07-271,0271,0271,0071,0074,012137,983
1992-07-231,0471,0471,0471,0471,003143,464
1992-07-221,1261,1261,0871,09713,041150,315
1992-07-211,1461,1461,1461,1461,003157,029
1992-07-161,2961,2961,2961,2961,003177,583
1992-07-151,2961,2961,2961,2964,012177,583
1992-07-141,2961,2961,2961,29611,034177,583
1992-07-091,4261,4261,4261,4263,009195,396
1992-07-021,3361,3961,3361,3968,025191,285
1992-07-011,3461,3461,3361,3468,025184,434
1992-06-301,3561,3561,3561,3561,003185,804
1992-06-291,3561,3561,3561,3561,003185,804
1992-06-261,3561,3661,3461,3467,022184,434
1992-06-241,3461,3461,3461,3462,006184,434
1992-06-231,3461,3461,3461,3461,003184,434
1992-06-221,3561,3561,3461,3468,025184,434
1992-06-191,3461,3461,3461,3462,006184,434
1992-06-181,3261,3261,3261,3261,003181,694
1992-06-161,4551,4551,4161,4553,009199,370
1992-06-121,5351,5351,5351,5351,003210,332
1992-06-111,5051,5851,5051,5853,009217,183
1992-06-101,4951,4951,4951,4951,003204,851
1992-06-081,4951,4951,4951,4951,003204,851
1992-06-051,4951,4951,4951,4953,009204,851
1992-06-041,4951,5251,4951,4958,025204,851
1992-06-031,5251,5251,5251,5255,016208,961
1992-06-021,5051,5551,5051,55510,031213,072
1992-06-011,5051,5051,5051,5052,006206,221
1992-05-291,4951,4951,4951,4951,003204,851
1992-05-281,4951,4951,4951,4958,025204,851
1992-05-271,4651,4651,4361,4364,012196,766
1992-05-261,3861,4651,3861,4653,009200,740
1992-05-251,5451,5451,3761,3764,012188,545
1992-05-211,5851,5951,4951,59510,031218,553
1992-05-201,5951,5951,5951,5954,012218,553
1992-05-191,6051,6051,5951,59513,041218,553
1992-05-181,5951,6051,5951,6052,006219,923
1992-05-151,6251,6251,5951,59516,050218,553
1992-05-141,6251,6251,6151,62561,191222,664
1992-05-131,6151,6451,6151,61553,166221,294
1992-05-121,6451,6451,5951,60511,034219,923
1992-05-111,6451,6451,6051,6054,012219,923
1992-05-081,5951,6251,5951,6255,016222,664
1992-05-071,6251,6251,5951,5956,019218,553
1992-05-011,6151,6151,5951,5952,006218,553
1992-04-301,6551,6551,6051,6052,006219,923
1992-04-281,6451,6451,6451,6451,003225,404
1992-04-271,7351,7351,6951,6954,012232,255
1992-04-241,7551,7551,7551,7551,003240,477
1992-04-231,7941,8441,7941,7944,012245,821
1992-04-211,8641,8641,8141,8144,012248,561
1992-04-201,8741,8941,8741,8946,019259,523
1992-04-171,8441,8941,8441,87415,047256,783
1992-04-161,5751,6951,5751,6955,016232,255
1992-04-151,4951,4951,4951,4952,006204,851
1992-04-131,4061,4061,3161,3168,025180,323
1992-04-101,3661,3661,2961,2964,012177,583
1992-04-091,5851,5951,4951,4957,022204,851
1992-04-071,6651,6651,6651,6651,003228,145
1992-04-031,5651,5651,5651,5651,003214,442
1992-04-011,6451,6451,6451,6452,006225,404
1992-03-311,6351,6451,6351,6452,006225,404
1992-03-261,6351,6351,6351,6351,003224,034
1992-03-251,6451,6451,6451,6451,003225,404
1992-03-241,6451,7451,6451,7454,012239,107
1992-03-231,6851,6851,6451,6454,012225,404
1992-03-191,6851,6851,6851,6852,006230,885
1992-03-181,7151,7551,6951,6957,022232,255
1992-03-171,7051,7051,7051,7051,003233,626
1992-03-161,7151,7151,6951,6956,019232,255
1992-03-121,5951,5951,5951,5951,003218,553
1992-03-111,5951,5951,5951,5956,019218,553
1992-03-101,6751,6751,6051,6055,016219,923
1992-03-091,6451,6451,6451,6452,006225,404
1992-03-061,6051,6051,6051,6051,003219,923
1992-03-051,6451,6451,6051,6052,006219,923
1992-03-021,6451,6451,6451,6452,006225,404
1992-02-281,7351,7351,6451,6456,019225,404
1992-02-261,7451,7451,6951,7454,012239,107
1992-02-251,8041,8041,8041,8041,003247,191
1992-02-211,7641,7641,7641,7642,006241,710
1992-02-171,8441,8441,8441,8442,006252,672
1992-02-131,9841,9841,8941,9245,016263,634
1992-02-121,9941,9941,9941,9941,003273,226
1992-02-071,8941,9941,8941,9947,022273,226
1992-02-061,8941,8941,8941,8941,003259,523
1992-02-051,8941,8941,8941,8945,016259,523
1992-02-041,8941,8941,8941,8942,006259,523
1992-02-031,7941,8941,7451,8949,028259,523
1992-01-311,6751,7351,6751,7355,016237,736
1992-01-301,6551,6551,6551,6551,003226,774
1992-01-281,6751,6751,6751,6751,003229,515
1992-01-271,7051,7051,6451,6455,016225,404
1992-01-241,5951,6451,5951,6456,019225,404
1992-01-231,5751,5751,5751,5751,003215,813
1992-01-211,5751,5751,5451,5456,019211,702
1992-01-201,5751,5751,5751,5753,009215,813
1992-01-171,5751,5951,5751,5955,016218,553
1992-01-161,5951,5951,5751,5758,025215,813
1992-01-141,5951,5951,5951,5953,009218,553
1992-01-131,6251,6251,5951,5958,025218,553
1992-01-101,5951,6151,5951,59513,041218,553
1992-01-091,5951,5951,5951,5951,003218,553
1992-01-081,6151,6151,6151,6151,003221,294
1992-01-071,6951,6951,5951,59515,047218,553

分割・併合履歴 ： [2023-09-28]2株→1株 [2011-06-28]1株→0.1株 [2005-04-01]1株→0.1株 [1997-12-08]1株→0.973株 [1997-10-07]1株→1.5株