6819 伊豆シャボテンリゾート(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	650	663	648	663	7,022	90,846.80
1995-12-28	659	663	658	658	15,047	90,161.70
1995-12-27	658	658	649	658	13,041	90,161.70
1995-12-26	658	658	658	658	1,003	90,161.70
1995-12-25	668	668	648	658	11,034	90,161.70
1995-12-22	678	683	668	668	13,041	91,531.90
1995-12-21	688	688	678	678	6,019	92,902.20
1995-12-20	683	688	683	688	6,019	94,272.40
1995-12-19	691	693	688	688	6,019	94,272.40
1995-12-15	698	698	693	693	5,016	94,957.50
1995-12-13	698	727	698	727	3,009	99,616.30
1995-12-12	684	684	684	684	1,003	93,724.30
1995-12-11	748	748	678	678	12,037	92,902.20
1995-12-08	749	767	748	767	6,019	105,097
1995-12-07	748	768	743	768	23,072	105,234
1995-12-06	678	767	678	748	45,141	102,494
1995-12-05	658	678	658	678	12,037	92,902.20
1995-12-04	648	658	648	658	16,050	90,161.70
1995-12-01	658	659	648	648	15,047	88,791.50
1995-11-30	658	658	658	658	7,022	90,161.70
1995-11-29	648	658	638	658	6,019	90,161.70
1995-11-28	648	648	647	647	8,025	88,654.40
1995-11-27	646	646	599	599	8,025	82,077.30
1995-11-24	698	698	698	698	3,009	95,642.60
1995-11-22	699	699	698	698	3,009	95,642.60
1995-11-21	703	703	698	703	5,016	96,327.80
1995-11-20	703	703	703	703	2,006	96,327.80
1995-11-17	713	713	703	703	5,016	96,327.80
1995-11-16	705	705	705	705	2,006	96,601.80
1995-11-15	713	713	705	713	5,016	97,698
1995-11-14	714	714	704	713	7,022	97,698
1995-11-13	714	714	714	714	6,019	97,835
1995-11-10	714	714	699	699	5,016	95,779.70
1995-11-09	713	714	709	714	5,016	97,835
1995-11-08	718	718	709	709	5,016	97,149.90
1995-11-07	699	709	699	709	3,009	97,149.90
1995-11-06	688	698	688	698	3,009	95,642.60
1995-11-02	679	679	679	679	5,016	93,039.20
1995-11-01	668	678	668	678	3,009	92,902.20
1995-10-31	668	668	663	668	9,028	91,531.90
1995-10-30	678	678	663	663	3,009	90,846.80
1995-10-27	678	678	678	678	3,009	92,902.20
1995-10-26	688	688	688	688	2,006	94,272.40
1995-10-25	698	698	688	688	5,016	94,272.40
1995-10-24	708	713	698	702	19,059	96,190.70
1995-10-23	702	702	702	702	1,003	96,190.70
1995-10-20	718	718	700	701	12,037	96,053.70
1995-10-19	699	718	699	701	6,019	96,053.70
1995-10-18	713	713	699	699	9,028	95,779.70
1995-10-17	717	717	708	713	6,019	97,698
1995-10-16	718	718	718	718	1,003	98,383.10
1995-10-13	699	718	699	718	3,009	98,383.10
1995-10-12	718	718	699	699	4,012	95,779.70
1995-10-11	718	718	699	718	12,037	98,383.10
1995-10-06	738	748	718	718	14,044	98,383.10
1995-10-05	726	738	726	738	6,019	101,124
1995-10-04	718	723	711	723	4,012	99,068.20
1995-10-03	718	723	713	723	7,022	99,068.20
1995-10-02	729	729	713	718	15,047	98,383.10
1995-09-29	728	728	708	728	9,028	99,753.40
1995-09-28	729	748	728	748	8,025	102,494
1995-09-27	738	738	728	729	3,009	99,890.40
1995-09-26	748	748	747	747	2,006	102,357
1995-09-25	753	753	753	753	1,003	103,179
1995-09-22	758	758	758	758	2,006	103,864
1995-09-21	763	763	758	763	7,022	104,549
1995-09-20	817	817	748	748	14,044	102,494
1995-09-19	827	827	825	826	4,012	113,182
1995-09-18	827	827	817	827	7,022	113,319
1995-09-14	837	837	798	827	17,053	113,319
1995-09-13	798	836	798	832	13,041	114,004
1995-09-12	827	827	789	789	3,009	108,112
1995-09-11	798	827	798	827	5,016	113,319
1995-09-08	798	798	798	798	1,003	109,345
1995-09-07	837	856	837	847	12,037	116,059
1995-09-05	856	856	856	856	5,016	117,292
1995-09-04	857	877	857	857	17,053	117,429
1995-09-01	847	857	847	857	4,012	117,429
1995-08-31	838	847	837	847	32,100	116,059
1995-08-30	839	839	839	839	3,009	114,963
1995-08-25	842	857	836	847	17,053	116,059
1995-08-24	759	837	739	837	45,141	114,689
1995-08-23	748	748	729	739	23,072	101,261
1995-08-22	806	828	806	808	10,031	110,715
1995-08-21	837	837	836	836	4,012	114,552
1995-08-18	847	847	828	847	19,059	116,059
1995-08-17	857	857	847	847	17,053	116,059
1995-08-16	887	892	857	857	43,134	117,429
1995-08-15	840	897	840	887	40,125	121,540
1995-08-14	845	845	840	840	2,006	115,100
1995-08-11	847	847	828	828	15,047	113,456
1995-08-10	857	862	847	847	8,025	116,059
1995-08-09	817	847	812	847	18,056	116,059
1995-08-08	812	827	812	827	6,019	113,319
1995-08-07	815	822	815	822	8,025	112,634
1995-08-04	837	837	822	822	7,022	112,634
1995-08-03	817	837	817	837	7,022	114,689
1995-08-02	827	827	817	817	7,022	111,948
1995-08-01	828	828	826	827	12,037	113,319
1995-07-31	817	827	812	827	14,044	113,319
1995-07-27	800	817	800	812	14,044	111,263
1995-07-26	806	806	806	806	1,003	110,441
1995-07-25	799	807	798	807	14,044	110,578
1995-07-24	799	799	799	799	1,003	109,482
1995-07-21	811	811	798	798	5,016	109,345
1995-07-20	798	821	798	821	6,019	112,497
1995-07-19	832	832	807	807	10,031	110,578
1995-07-18	858	858	823	823	22,069	112,771
1995-07-17	778	823	778	823	49,153	112,771
1995-07-14	789	807	773	773	58,181	105,919
1995-07-13	788	807	788	788	28,087	107,975
1995-07-12	818	827	788	788	12,037	107,975
1995-07-11	802	817	799	812	22,069	111,263
1995-07-10	807	817	793	798	21,066	109,345
1995-07-07	788	798	788	788	5,016	107,975
1995-07-06	779	779	779	779	1,003	106,742
1995-07-05	821	821	778	788	6,019	107,975
1995-07-04	763	817	763	807	17,053	110,578
1995-07-03	758	763	740	763	23,072	104,549
1995-06-30	739	758	738	758	12,037	103,864
1995-06-29	738	739	738	739	14,044	101,261
1995-06-28	728	738	728	738	6,019	101,124
1995-06-27	728	728	728	728	4,012	99,753.40
1995-06-26	728	728	709	728	10,031	99,753.40
1995-06-23	698	743	698	728	14,044	99,753.40
1995-06-22	698	698	698	698	6,019	95,642.60
1995-06-21	698	698	698	698	3,009	95,642.60
1995-06-20	700	700	688	697	10,031	95,505.60
1995-06-19	699	704	699	703	4,012	96,327.80
1995-06-16	678	678	669	669	13,041	91,669
1995-06-15	708	708	698	698	10,031	95,642.60
1995-06-14	674	698	674	698	4,012	95,642.60
1995-06-13	688	688	668	669	7,022	91,669
1995-06-12	727	727	688	688	8,025	94,272.40
1995-06-09	758	758	758	758	1,003	103,864
1995-06-08	759	798	758	758	24,075	103,864
1995-06-07	773	773	758	758	3,009	103,864
1995-06-06	788	788	758	778	9,028	106,605
1995-06-05	798	798	798	798	13,041	109,345
1995-06-02	799	799	798	798	13,041	109,345
1995-06-01	827	827	798	807	12,037	110,578
1995-05-31	816	837	807	817	28,087	111,948
1995-05-30	779	798	778	798	28,087	109,345
1995-05-26	978	978	977	977	3,009	133,872
1995-05-25	977	977	967	970	7,022	132,913
1995-05-24	1,047	1,047	997	997	10,031	136,613
1995-05-23	1,027	1,077	1,017	1,047	7,022	143,464
1995-05-22	1,107	1,107	1,097	1,097	5,016	150,315
1995-05-19	1,057	1,107	1,027	1,107	26,081	151,685
1995-05-18	1,087	1,097	1,057	1,057	15,047	144,834
1995-05-17	1,107	1,107	1,077	1,087	10,031	148,945
1995-05-16	1,196	1,196	1,107	1,107	41,128	151,685
1995-05-15	1,027	1,206	1,007	1,206	126,394	165,251
1995-05-12	967	1,007	967	1,007	6,019	137,983
1995-05-11	957	957	927	927	6,019	127,021
1995-05-10	963	963	957	957	4,012	131,132
1995-05-09	1,007	1,007	962	962	8,025	131,817
1995-05-08	1,027	1,027	1,007	1,007	8,025	137,983
1995-05-02	1,067	1,067	997	1,047	53,166	143,464
1995-05-01	957	1,007	957	1,007	26,081	137,983
1995-04-28	897	917	897	907	6,019	124,281
1995-04-27	887	887	887	887	3,009	121,540
1995-04-26	895	897	847	847	17,053	116,059
1995-04-25	903	922	902	922	4,012	126,336
1995-04-24	916	916	916	916	7,022	125,514
1995-04-21	877	877	877	877	3,009	120,170
1995-04-20	857	857	837	857	10,031	117,429
1995-04-19	867	867	857	857	2,006	117,429
1995-04-17	917	917	917	917	1,003	125,651
1995-04-14	879	879	877	877	7,022	120,170
1995-04-13	878	878	878	878	1,003	120,307
1995-04-12	878	878	878	878	2,006	120,307
1995-04-11	927	927	867	867	7,022	118,800
1995-04-10	897	897	897	897	1,003	122,910
1995-04-07	897	897	885	885	2,006	121,266
1995-04-06	907	907	907	907	2,006	124,281
1995-04-05	907	907	907	907	3,009	124,281
1995-04-04	907	907	898	907	7,022	124,281
1995-04-03	947	947	947	947	5,016	129,762
1995-03-31	962	962	947	947	9,028	129,762
1995-03-30	967	967	957	964	10,031	132,091
1995-03-29	978	978	967	977	8,025	133,872
1995-03-27	839	858	839	857	11,034	117,429
1995-03-24	857	857	827	827	8,025	113,319
1995-03-23	877	877	857	857	15,047	117,429
1995-03-22	917	917	886	886	6,019	121,403
1995-03-20	917	917	907	907	3,009	124,281
1995-03-17	946	946	917	917	9,028	125,651
1995-03-16	933	947	933	947	6,019	129,762
1995-03-15	938	938	907	912	11,034	124,966
1995-03-14	957	957	942	942	16,050	129,076
1995-03-13	996	996	948	948	6,019	129,899
1995-03-10	996	996	996	996	2,006	136,476
1995-03-09	997	997	978	987	9,028	135,243
1995-03-08	997	997	997	997	2,006	136,613
1995-03-07	1,087	1,087	1,047	1,047	6,019	143,464
1995-03-06	1,047	1,077	1,047	1,077	5,016	147,575
1995-03-03	1,077	1,097	1,047	1,077	18,056	147,575
1995-03-02	997	1,057	997	1,057	31,097	144,834
1995-03-01	949	949	942	948	14,044	129,899
1995-02-28	907	948	907	942	22,069	129,076
1995-02-27	946	947	897	897	9,028	122,910
1995-02-24	1,027	1,027	1,007	1,007	4,012	137,983
1995-02-23	1,067	1,067	1,047	1,047	6,019	143,464
1995-02-22	1,077	1,077	1,067	1,067	5,016	146,204
1995-02-21	1,087	1,087	1,067	1,087	12,037	148,945
1995-02-20	1,077	1,107	1,077	1,087	3,009	148,945
1995-02-17	1,077	1,107	1,057	1,107	30,094	151,685
1995-02-16	1,087	1,097	1,057	1,077	7,022	147,575
1995-02-15	1,117	1,117	1,077	1,097	14,044	150,315
1995-02-14	1,146	1,156	1,146	1,156	3,009	158,400
1995-02-13	1,186	1,186	1,156	1,156	3,009	158,400
1995-02-10	1,156	1,156	1,146	1,146	3,009	157,029
1995-02-09	1,196	1,226	1,146	1,146	5,016	157,029
1995-02-07	1,236	1,236	1,236	1,236	1,003	169,361
1995-02-06	1,236	1,236	1,236	1,236	3,009	169,361
1995-02-03	1,256	1,276	1,236	1,236	7,022	169,361
1995-02-02	1,196	1,246	1,196	1,246	3,009	170,732
1995-02-01	1,146	1,146	1,097	1,146	6,019	157,029
1995-01-31	1,216	1,216	1,176	1,176	13,041	161,140
1995-01-30	1,276	1,276	1,216	1,236	19,059	169,361
1995-01-27	1,276	1,306	1,246	1,276	15,047	174,842
1995-01-26	1,336	1,336	1,296	1,306	8,025	178,953
1995-01-25	1,386	1,386	1,306	1,356	7,022	185,804
1995-01-24	1,276	1,396	1,276	1,396	12,037	191,285
1995-01-23	1,406	1,406	1,276	1,276	13,041	174,842
1995-01-20	1,426	1,426	1,396	1,426	12,037	195,396
1995-01-19	1,475	1,475	1,465	1,465	11,034	200,740
1995-01-18	1,505	1,525	1,495	1,505	42,131	206,221
1995-01-17	1,575	1,575	1,525	1,525	12,037	208,961
1995-01-13	1,515	1,585	1,505	1,585	59,184	217,183
1995-01-12	1,585	1,605	1,515	1,525	39,122	208,961
1995-01-11	1,515	1,595	1,515	1,595	62,194	218,553
1995-01-10	1,565	1,565	1,515	1,515	26,081	207,591
1995-01-09	1,585	1,585	1,505	1,555	23,072	213,072
1995-01-06	1,535	1,615	1,535	1,585	153,478	217,183
1995-01-05	1,396	1,515	1,396	1,515	33,103	207,591
1995-01-04	1,396	1,396	1,396	1,396	4,012	191,285

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31