1. HOME >
  2. 株価時系列 >
  3. 6819 >
  4. 1994年

6819 伊豆シャボテンリゾート(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,3961,3961,3761,3969,028191,285
1994-12-291,3861,3961,3761,39610,031191,285
1994-12-281,3861,3961,3761,39610,031191,285
1994-12-271,3761,3761,3461,3467,022184,434
1994-12-261,3661,3961,3661,3863,009189,915
1994-12-221,3261,3561,3261,3563,009185,804
1994-12-211,3761,3761,3361,3367,022183,064
1994-12-201,3661,3661,3661,3665,016187,175
1994-12-191,3861,3861,3761,3764,012188,545
1994-12-161,3261,3761,3161,37614,044188,545
1994-12-151,2961,2961,2961,2962,006177,583
1994-12-141,3461,3461,2961,2966,019177,583
1994-12-131,3061,3061,3061,3061,003178,953
1994-12-121,2961,3261,2961,3263,009181,694
1994-12-091,3661,3661,3661,3662,006187,175
1994-12-081,3961,3961,3861,3964,012191,285
1994-12-071,4551,4551,4061,43613,041196,766
1994-12-061,3961,4851,3961,48521,066203,480
1994-12-051,3061,3161,2961,29622,069177,583
1994-12-021,2961,2961,2861,2865,016176,213
1994-12-011,3261,3261,2761,2764,012174,842
1994-11-301,3361,3361,3261,32614,044181,694
1994-11-291,3261,3461,3261,32610,031181,694
1994-11-281,3161,3461,3061,34610,031184,434
1994-11-251,3061,3061,2361,29613,041177,583
1994-11-241,3561,3561,3061,31611,034180,323
1994-11-211,3761,3761,3761,3761,003188,545
1994-11-181,3761,3961,3761,3966,019191,285
1994-11-171,3961,3961,3661,3968,025191,285
1994-11-161,4361,4651,4361,46512,037200,740
1994-11-151,3661,3761,3661,3668,025187,175
1994-11-141,3061,3461,3061,34618,056184,434
1994-11-111,3161,3161,2961,29611,034177,583
1994-11-101,3261,3261,3061,3068,025178,953
1994-11-091,3361,3361,2961,30613,041178,953
1994-11-081,3561,3561,3261,34610,031184,434
1994-11-071,3961,3961,3561,3569,028185,804
1994-11-041,4261,4261,3961,3964,012191,285
1994-11-021,4451,4451,4261,42617,053195,396
1994-11-011,4651,4651,4451,46518,056200,740
1994-10-311,4951,4951,4951,4951,003204,851
1994-10-281,4451,4451,4451,4457,022197,999
1994-10-271,4551,4551,4451,44512,037197,999
1994-10-261,4451,4851,4451,44510,031197,999
1994-10-251,4951,4951,4651,49512,037204,851
1994-10-241,5051,5051,4951,4955,016204,851
1994-10-211,5451,5451,4951,535124,387210,332
1994-10-201,4751,5451,4751,54511,034211,702
1994-10-191,4551,4951,4261,49525,078204,851
1994-10-181,4751,4951,4551,4557,022199,370
1994-10-171,4451,4751,4451,4754,012202,110
1994-10-141,4161,4451,4061,44522,069197,999
1994-10-131,4451,4451,3961,41616,050194,026
1994-10-121,4451,4551,4361,4458,025197,999
1994-10-111,4451,4451,4361,4363,009196,766
1994-10-071,4651,4651,4551,4556,019199,370
1994-10-061,4451,4651,4451,4557,022199,370
1994-10-051,4651,4651,4651,46516,050200,740
1994-10-041,4951,5151,4551,46548,150200,740
1994-10-031,5151,5251,4951,49537,116204,851
1994-09-301,5751,5751,5151,51527,084207,591
1994-09-291,5351,5651,5251,56521,066214,442
1994-09-281,5251,5351,4851,52515,047208,961
1994-09-271,4751,5151,4751,49510,031204,851
1994-09-261,4361,4551,4361,4554,012199,370
1994-09-221,4651,4651,4451,45515,047199,370
1994-09-211,4551,4651,4551,45517,053199,370
1994-09-201,4451,4651,4361,4657,022200,740
1994-09-191,4451,4451,4261,44516,050197,999
1994-09-161,4551,4551,4361,4368,025196,766
1994-09-141,5351,5351,4551,45518,056199,370
1994-09-131,5451,5451,4951,545119,372211,702
1994-09-121,5451,5951,5451,5759,028215,813
1994-09-091,5651,6051,5451,54537,116211,702
1994-09-081,5751,6151,5451,61513,041221,294
1994-09-071,6051,6251,5851,62513,041222,664
1994-09-061,6451,6951,6251,69524,075232,255
1994-09-051,6951,7051,6751,67512,037229,515
1994-09-021,7351,7351,6651,72550,156236,366
1994-09-011,7741,8241,7351,755682,124240,477
1994-08-311,7151,7941,6851,794106,331245,821
1994-08-301,6951,7251,6751,7256,019236,366
1994-08-291,7551,7641,6951,73510,031237,736
1994-08-261,7051,7451,6951,74511,034239,107
1994-08-251,7351,7551,6951,69514,044232,255
1994-08-241,6751,7051,6451,70513,041233,626
1994-08-231,8041,8041,7151,71541,128234,996
1994-08-221,7151,7841,6751,774518,615243,080
1994-08-191,6451,7451,5951,74546,144239,107
1994-08-181,6851,6851,6451,64511,034225,404
1994-08-171,6951,6951,6651,6956,019232,255
1994-08-161,6651,7051,6651,70533,103233,626
1994-08-151,5951,6551,5951,64512,037225,404
1994-08-121,5951,5951,5651,5956,019218,553
1994-08-111,5751,6151,5751,5956,019218,553
1994-08-091,6351,6351,6351,6351,003224,034
1994-08-081,5551,6451,5551,64513,041225,404
1994-08-051,6451,6451,5551,5556,019213,072
1994-08-041,6651,6651,6251,6257,022222,664
1994-08-031,6351,6451,6151,6458,025225,404
1994-08-021,5651,6051,5451,605121,378219,923
1994-08-011,6351,6351,5651,5658,025214,442
1994-07-291,6451,6651,6251,6657,022228,145
1994-07-281,5951,5951,5851,58513,041217,183
1994-07-271,5951,6151,5951,59517,053218,553
1994-07-261,5951,6051,5651,60520,062219,923
1994-07-251,6251,6251,5951,59517,053218,553
1994-07-221,6751,6951,6251,62524,075222,664
1994-07-211,7451,7451,6951,69529,091232,255
1994-07-201,7641,7741,7451,75524,075240,477
1994-07-191,7941,7941,7351,76437,116241,710
1994-07-181,8341,8441,7741,794105,328245,821
1994-07-151,7451,8441,7451,814303,946248,561
1994-07-141,6851,7741,6651,695135,422232,255
1994-07-131,5951,7451,5951,62570,219222,664
1994-07-121,5951,5951,5751,59511,034218,553
1994-07-111,6451,6451,5851,5958,025218,553
1994-07-081,6951,6951,6451,64512,037225,404
1994-07-071,7351,7451,6751,69529,091232,255
1994-07-061,7841,7841,6751,72538,119236,366
1994-07-051,7251,8341,7251,725127,397236,366
1994-07-041,5751,8141,5751,695275,859232,255
1994-07-011,5451,5751,5151,54529,091211,702
1994-06-301,5651,5651,4951,54510,031211,702
1994-06-291,4951,5751,4851,57511,034215,813
1994-06-281,4951,5051,4951,5057,022206,221
1994-06-271,4751,4751,4751,4757,022202,110
1994-06-241,5451,5451,4951,50513,041206,221
1994-06-231,5251,5951,5251,54534,106211,702
1994-06-221,4651,5451,4651,52523,072208,961
1994-06-211,5451,5951,4951,56534,106214,442
1994-06-201,5851,6451,5451,545183,572211,702
1994-06-171,4951,5651,4951,56579,247214,442
1994-06-161,5051,5151,4751,47538,119202,110
1994-06-151,4261,5251,4261,50591,284206,221
1994-06-141,4061,4261,3961,42611,034195,396
1994-06-131,3861,3961,3861,3866,019189,915
1994-06-101,4451,4451,3861,38627,084189,915
1994-06-091,4161,4451,4161,44538,119197,999
1994-06-081,3961,4061,3861,39634,106191,285
1994-06-071,3761,3961,3561,38616,050189,915
1994-06-061,3461,3761,3361,3768,025188,545
1994-06-031,3161,3661,2961,34617,053184,434
1994-06-021,3361,3361,3361,3362,006183,064
1994-06-011,3261,3261,2761,29610,031177,583
1994-05-311,3761,3761,3561,3562,006185,804
1994-05-301,4061,4061,3961,3964,012191,285
1994-05-271,3661,4161,3661,39638,119191,285
1994-05-261,3661,3861,3561,36612,037187,175
1994-05-251,3761,3761,3461,34613,041184,434
1994-05-241,3561,3761,3461,34616,050184,434
1994-05-231,3461,3561,3461,3467,022184,434
1994-05-201,3661,4161,3461,34651,159184,434
1994-05-191,3461,3661,3361,36629,091187,175
1994-05-181,3561,3561,3261,32616,050181,694
1994-05-171,3561,3661,3461,34620,062184,434
1994-05-161,3661,3661,3361,36619,059187,175
1994-05-131,3761,3861,3161,34634,106184,434
1994-05-121,4161,4651,3861,386177,553189,915
1994-05-111,3361,3961,2761,396169,528191,285
1994-05-101,1861,3461,1761,33684,262183,064
1994-05-091,1661,1861,1661,18620,062162,510
1994-05-061,1561,1661,1561,1666,019159,770
1994-05-021,1561,1661,1561,15610,031158,400
1994-04-281,1361,1561,1361,1566,019158,400
1994-04-271,1171,1361,1171,1368,025155,659
1994-04-261,1171,1171,0971,10711,034151,685
1994-04-251,1261,1261,1171,1172,006153,056
1994-04-221,1071,1171,0971,1175,016153,056
1994-04-211,0971,0971,0971,0972,006150,315
1994-04-201,1071,1171,0971,0977,022150,315
1994-04-191,1461,1461,1171,11710,031153,056
1994-04-181,1461,1461,1361,1364,012155,659
1994-04-151,1261,1461,1261,1368,025155,659
1994-04-141,1361,1561,1261,1267,022154,289
1994-04-131,0971,1171,0671,11713,041153,056
1994-04-121,1171,1171,0971,09714,044150,315
1994-04-111,0971,0971,0971,0971,003150,315
1994-04-081,1661,1661,0971,09719,059150,315
1994-04-071,1861,1961,1461,17616,050161,140
1994-04-061,1861,1961,1461,17672,225161,140
1994-04-051,0771,1461,0571,14649,153157,029
1994-04-041,0871,0971,0171,02713,041140,723
1994-04-011,0171,0771,0171,07710,031147,575
1994-03-301,0071,0171,0071,0173,009139,353
1994-03-291,0471,0479971,02713,041140,723
1994-03-281,0971,0979971,01725,078139,353
1994-03-251,0971,1461,0671,07762,194147,575
1994-03-249971,0679971,06747,147146,204
1994-03-231,0171,01794796712,037132,502
1994-03-221,0371,0371,0171,0176,019139,353
1994-03-181,0271,0779871,01745,141139,353
1994-03-161,0471,0471,0071,0079,028137,983
1994-03-151,1071,1171,0471,0479,028143,464
1994-03-141,1261,1261,1171,1173,009153,056
1994-03-111,1071,1071,0971,1076,019151,685
1994-03-101,1461,1461,1071,10714,044151,685
1994-03-091,0571,1461,0571,14618,056157,029
1994-03-081,1171,1461,0471,04719,059143,464
1994-03-071,1261,1261,1261,1263,009154,289
1994-03-041,0971,1461,0971,11716,050153,056
1994-03-031,0571,1071,0571,09710,031150,315
1994-03-021,0771,1071,0371,03735,109142,094
1994-03-011,1361,1361,0471,05743,134144,834
1994-02-281,1961,2861,1761,176172,537161,140
1994-02-259971,1969971,196185,578163,881
1994-02-2497799797799721,066136,613
1994-02-231,0071,02797797752,162133,872
1994-02-2284493784493727,084128,391
1994-02-2183783883783731,097114,689
1994-02-188278278278271,003113,319
1994-02-178378378178176,019111,948
1994-02-148278278278272,006113,319
1994-02-108678678678679,028118,800
1994-02-0990692788788712,037121,540
1994-02-0880889780889711,034122,910
1994-02-078008008008001,003109,619
1994-02-048008008008001,003109,619
1994-02-038078077987984,012109,345
1994-02-028468468088082,006110,715
1994-02-018678678468474,012116,059
1994-01-318388388388382,006114,826
1994-01-287597987597982,006109,345
1994-01-277597597597591,003104,001
1994-01-267497497497491,003102,631
1994-01-257587587587581,003103,864
1994-01-218578578278272,006113,319
1994-01-208478578478476,019116,059
1994-01-198468468468462,006115,922
1994-01-1877984777984610,031115,922
1994-01-147587587587581,003103,864
1994-01-137988077987984,012109,345
1994-01-127087787087783,009106,605
1994-01-117087087087081,00397,012.90
1994-01-076496536496533,00989,476.60
1994-01-066586586386389,02887,421.20
1994-01-056586586586582,00690,161.70

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