6819 伊豆シャボテンリゾート(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	692	703	692	703	6,019	96,327.80
1996-12-27	703	703	693	703	12,037	96,327.80
1996-12-26	688	713	683	693	23,072	94,957.50
1996-12-25	697	698	683	683	19,059	93,587.30
1996-12-24	699	699	698	698	6,019	95,642.60
1996-12-20	694	743	694	743	12,037	101,809
1996-12-19	770	770	694	694	32,100	95,094.50
1996-12-18	777	832	768	768	76,237	105,234
1996-12-17	718	778	718	778	45,141	106,605
1996-12-16	693	718	683	709	21,066	97,149.90
1996-12-13	693	693	668	693	17,053	94,957.50
1996-12-12	687	688	687	688	3,009	94,272.40
1996-12-11	693	703	678	703	3,009	96,327.80
1996-12-10	688	698	678	693	19,059	94,957.50
1996-12-09	713	713	688	688	7,022	94,272.40
1996-12-06	683	728	683	728	18,056	99,753.40
1996-12-05	688	699	688	688	9,028	94,272.40
1996-12-04	728	728	698	698	5,016	95,642.60
1996-12-03	738	748	737	748	11,034	102,494
1996-12-02	709	747	683	747	12,037	102,357
1996-11-29	688	728	668	728	15,047	99,753.40
1996-11-28	767	767	683	683	4,012	93,587.30
1996-11-27	788	788	783	783	3,009	107,290
1996-11-26	791	791	768	788	11,034	107,975
1996-11-25	827	827	798	812	25,078	111,263
1996-11-22	790	827	790	827	33,103	113,319
1996-11-21	857	867	809	809	44,137	110,852
1996-11-20	832	857	832	857	22,069	117,429
1996-11-19	842	842	827	827	28,087	113,319
1996-11-18	861	862	842	842	19,059	115,374
1996-11-15	867	868	847	867	68,212	118,800
1996-11-14	886	887	838	853	95,297	116,881
1996-11-13	846	895	827	892	181,565	122,225
1996-11-12	826	847	812	847	46,144	116,059
1996-11-11	807	812	798	812	20,062	111,263
1996-11-08	768	816	768	807	45,141	110,578
1996-11-07	807	822	778	778	31,097	106,605
1996-11-06	857	857	807	807	96,300	110,578
1996-11-05	818	847	802	847	137,428	116,059
1996-11-01	857	857	798	834	300,937	114,278
1996-10-31	852	907	837	857	495,543	117,429
1996-10-30	807	844	798	832	300,937	114,004
1996-10-29	768	798	749	798	119,372	109,345
1996-10-28	719	782	718	718	113,353	98,383.10
1996-10-25	770	770	698	718	186,581	98,383.10
1996-10-24	749	768	698	750	145,453	102,768
1996-10-23	798	817	743	748	318,993	102,494
1996-10-22	704	799	703	771	397,237	105,645
1996-10-21	694	749	668	699	156,487	95,779.70
1996-10-18	658	748	658	700	84,262	95,916.70
1996-10-17	648	648	638	648	17,053	88,791.50
1996-10-16	648	653	648	648	10,031	88,791.50
1996-10-15	648	648	648	648	21,066	88,791.50
1996-10-14	649	649	649	649	1,003	88,928.50
1996-10-11	648	648	648	648	1,003	88,791.50
1996-10-09	653	658	648	658	13,041	90,161.70
1996-10-08	643	648	643	648	4,012	88,791.50
1996-10-07	658	658	643	643	10,031	88,106.30
1996-10-04	648	648	648	648	26,081	88,791.50
1996-10-03	649	649	649	649	1,003	88,928.50
1996-10-02	668	668	658	668	3,009	91,531.90
1996-09-30	641	658	641	658	4,012	90,161.70
1996-09-27	648	648	638	640	8,025	87,695.30
1996-09-26	648	648	638	638	19,059	87,421.20
1996-09-25	657	668	638	648	25,078	88,791.50
1996-09-24	668	678	658	658	108,337	90,161.70
1996-09-20	676	676	666	676	34,106	92,628.10
1996-09-19	683	683	677	677	10,031	92,765.10
1996-09-18	688	688	678	678	58,181	92,902.20
1996-09-17	688	688	678	679	7,022	93,039.20
1996-09-13	679	679	679	679	1,003	93,039.20
1996-09-11	699	699	699	699	1,003	95,779.70
1996-09-10	683	698	678	698	10,031	95,642.60
1996-09-06	687	687	678	678	11,034	92,902.20
1996-09-05	678	684	678	684	5,016	93,724.30
1996-09-04	678	683	678	678	19,059	92,902.20
1996-09-03	680	680	680	680	9,028	93,176.20
1996-09-02	688	688	678	679	21,066	93,039.20
1996-08-30	683	690	683	690	7,022	94,546.50
1996-08-29	703	708	679	679	6,019	93,039.20
1996-08-28	728	738	718	718	3,009	98,383.10
1996-08-27	758	758	728	728	5,016	99,753.40
1996-08-26	757	758	757	758	4,012	103,864
1996-08-23	748	758	748	757	7,022	103,727
1996-08-22	748	748	747	747	2,006	102,357
1996-08-21	723	724	722	724	4,012	99,205.30
1996-08-20	720	720	719	719	6,019	98,520.10
1996-08-19	718	719	718	719	3,009	98,520.10
1996-08-16	709	738	709	718	5,016	98,383.10
1996-08-15	689	709	689	709	3,009	97,149.90
1996-08-14	679	680	679	679	9,028	93,039.20
1996-08-13	678	698	678	696	6,019	95,368.60
1996-08-12	708	709	698	698	16,050	95,642.60
1996-08-09	737	737	698	708	14,044	97,012.90
1996-08-08	699	738	699	738	7,022	101,124
1996-08-07	729	729	699	699	18,056	95,779.70
1996-08-06	730	730	728	728	2,006	99,753.40
1996-08-05	748	748	748	748	7,022	102,494
1996-08-02	773	773	748	748	7,022	102,494
1996-07-31	788	788	778	788	4,012	107,975
1996-07-30	783	798	783	798	3,009	109,345
1996-07-29	790	798	788	798	4,012	109,345
1996-07-26	798	798	788	788	15,047	107,975
1996-07-25	798	798	797	798	4,012	109,345
1996-07-24	781	798	778	798	4,012	109,345
1996-07-23	815	815	797	798	13,041	109,345
1996-07-22	818	818	807	816	8,025	111,811
1996-07-19	828	828	817	817	6,019	111,948
1996-07-18	835	847	817	817	20,062	111,948
1996-07-17	842	842	817	831	23,072	113,867
1996-07-16	846	846	817	842	26,081	115,374
1996-07-15	847	848	847	848	2,006	116,196
1996-07-12	876	876	847	847	9,028	116,059
1996-07-11	867	887	866	877	39,122	120,170
1996-07-10	800	852	796	847	70,219	116,059
1996-07-09	827	827	800	817	15,047	111,948
1996-07-08	867	867	847	847	6,019	116,059
1996-07-05	819	887	819	862	13,041	118,115
1996-07-04	798	817	780	817	40,125	111,948
1996-07-03	816	816	798	798	17,053	109,345
1996-07-02	817	817	807	817	9,028	111,948
1996-07-01	847	847	827	832	16,050	114,004
1996-06-28	858	858	837	837	55,172	114,689
1996-06-27	861	861	847	857	22,069	117,429
1996-06-26	882	882	860	861	9,028	117,978
1996-06-25	892	892	877	877	16,050	120,170
1996-06-21	912	917	887	887	12,037	121,540
1996-06-20	923	942	912	912	23,072	124,966
1996-06-19	917	919	917	917	18,056	125,651
1996-06-18	932	932	898	917	9,028	125,651
1996-06-14	967	967	957	957	11,034	131,132
1996-06-13	947	977	947	967	7,022	132,502
1996-06-12	877	897	877	897	6,019	122,910
1996-06-11	877	877	877	877	5,016	120,170
1996-06-10	877	882	877	877	6,019	120,170
1996-06-07	946	946	877	887	13,041	121,540
1996-06-06	973	973	947	948	9,028	129,899
1996-06-05	978	978	948	974	9,028	133,461
1996-06-04	967	967	967	967	6,019	132,502
1996-06-03	1,027	1,027	947	947	18,056	129,762
1996-05-31	1,047	1,047	1,027	1,027	16,050	140,723
1996-05-30	1,047	1,057	1,027	1,027	13,041	140,723
1996-05-29	1,047	1,047	1,017	1,027	18,056	140,723
1996-05-28	1,047	1,047	1,017	1,017	12,037	139,353
1996-05-27	1,057	1,067	1,047	1,047	8,025	143,464
1996-05-24	1,047	1,077	1,047	1,077	15,047	147,575
1996-05-23	1,047	1,047	1,037	1,047	16,050	143,464
1996-05-22	1,057	1,057	1,047	1,057	12,037	144,834
1996-05-21	1,097	1,097	1,057	1,097	9,028	150,315
1996-05-20	1,097	1,107	1,097	1,107	4,012	151,685
1996-05-17	1,136	1,136	1,097	1,097	16,050	150,315
1996-05-16	1,107	1,107	1,097	1,107	10,031	151,685
1996-05-15	1,117	1,146	1,117	1,117	52,162	153,056
1996-05-14	1,097	1,136	1,097	1,117	62,194	153,056
1996-05-13	1,136	1,136	1,087	1,097	48,150	150,315
1996-05-10	1,097	1,196	1,057	1,136	331,031	155,659
1996-05-09	1,017	1,126	1,017	1,107	304,950	151,685
1996-05-08	1,007	1,007	997	997	11,034	136,613
1996-05-07	1,027	1,027	1,007	1,007	9,028	137,983
1996-05-02	1,017	1,017	1,007	1,007	9,028	137,983
1996-05-01	997	1,027	992	1,017	11,034	139,353
1996-04-30	1,027	1,037	1,007	1,027	13,041	140,723
1996-04-26	1,017	1,027	1,007	1,027	27,084	140,723
1996-04-25	997	1,017	997	1,007	17,053	137,983
1996-04-24	1,007	1,047	997	1,017	17,053	139,353
1996-04-23	1,037	1,037	1,007	1,007	14,044	137,983
1996-04-22	1,047	1,057	1,037	1,057	42,131	144,834
1996-04-19	1,017	1,057	1,007	1,057	88,275	144,834
1996-04-18	1,027	1,037	1,007	1,027	32,100	140,723
1996-04-17	1,017	1,057	1,007	1,017	54,169	139,353
1996-04-16	1,077	1,087	1,007	1,037	48,150	142,094
1996-04-15	1,037	1,107	1,027	1,097	116,362	150,315
1996-04-12	1,007	1,126	1,007	1,027	169,528	140,723
1996-04-11	1,017	1,017	997	1,017	65,203	139,353
1996-04-10	1,037	1,037	987	1,007	98,306	137,983
1996-04-09	947	1,037	937	1,037	91,284	142,094
1996-04-08	987	987	948	953	38,119	130,584
1996-04-05	1,017	1,017	977	977	158,494	133,872
1996-04-04	977	1,017	977	1,007	262,818	137,983
1996-04-03	922	997	922	977	154,481	133,872
1996-04-02	934	934	897	922	37,116	126,336
1996-04-01	937	948	898	935	108,337	128,117
1996-03-28	807	846	807	827	17,053	113,319
1996-03-27	798	798	778	798	14,044	109,345
1996-03-26	758	798	748	798	7,022	109,345
1996-03-25	767	767	700	728	23,072	99,753.40
1996-03-22	788	798	758	768	26,081	105,234
1996-03-21	846	846	798	798	18,056	109,345
1996-03-19	846	852	842	842	36,112	115,374
1996-03-18	857	857	847	856	13,041	117,292
1996-03-15	846	867	846	867	20,062	118,800
1996-03-14	869	869	857	857	3,009	117,429
1996-03-13	887	887	862	869	5,016	119,074
1996-03-12	906	906	902	902	2,006	123,596
1996-03-11	917	917	917	917	4,012	125,651
1996-03-08	857	917	857	917	27,084	125,651
1996-03-07	945	945	847	847	32,100	116,059
1996-03-06	937	947	927	947	8,025	129,762
1996-03-05	965	966	937	937	25,078	128,391
1996-03-04	942	967	937	964	39,122	132,091
1996-03-01	897	977	897	937	25,078	128,391
1996-02-29	897	897	874	897	12,037	122,910
1996-02-28	897	897	897	897	4,012	122,910
1996-02-27	887	897	876	897	6,019	122,910
1996-02-26	897	917	897	897	10,031	122,910
1996-02-23	912	912	897	897	4,012	122,910
1996-02-22	873	912	873	912	11,034	124,966
1996-02-21	907	907	877	877	9,028	120,170
1996-02-20	927	927	866	877	28,087	120,170
1996-02-19	966	966	965	966	7,022	132,365
1996-02-16	957	967	943	966	39,122	132,365
1996-02-15	949	997	949	997	17,053	136,613
1996-02-14	937	957	937	947	15,047	129,762
1996-02-13	917	937	897	937	28,087	128,391
1996-02-09	898	917	896	917	10,031	125,651
1996-02-08	887	887	867	887	19,059	121,540
1996-02-07	917	917	877	877	23,072	120,170
1996-02-06	917	927	907	917	20,062	125,651
1996-02-05	1,017	1,017	947	947	63,197	129,762
1996-02-02	921	1,017	920	997	202,631	136,613
1996-02-01	847	917	842	917	60,187	125,651
1996-01-31	847	865	842	856	22,069	117,292
1996-01-30	877	897	857	857	61,191	117,429
1996-01-29	857	897	857	877	86,269	120,170
1996-01-26	817	842	798	842	66,206	115,374
1996-01-25	748	816	748	807	101,315	110,578
1996-01-24	727	739	727	738	43,134	101,124
1996-01-23	728	731	720	720	24,075	98,657.20
1996-01-22	738	746	728	731	19,059	100,164
1996-01-19	713	728	708	728	11,034	99,753.40
1996-01-18	718	718	708	708	6,019	97,012.90
1996-01-17	718	718	698	699	6,019	95,779.70
1996-01-16	738	738	698	698	6,019	95,642.60
1996-01-12	708	718	708	718	3,009	98,383.10
1996-01-11	708	708	698	698	5,016	95,642.60
1996-01-10	708	709	698	698	6,019	95,642.60
1996-01-09	718	728	718	718	7,022	98,383.10
1996-01-08	757	758	718	718	21,066	98,383.10
1996-01-05	673	758	673	758	49,153	103,864
1996-01-04	663	666	663	666	8,025	91,257.90

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