6819 伊豆シャボテンリゾート(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	180	190	180	180	115,000	36,000
1997-12-29	144	170	144	170	226,000	34,000
1997-12-26	142	142	130	130	191,000	26,000
1997-12-25	155	155	136	137	296,000	27,400
1997-12-24	140	150	137	145	154,000	29,000
1997-12-22	160	160	130	137	120,000	27,400
1997-12-19	170	177	155	160	127,000	32,000
1997-12-18	182	190	170	173	112,000	34,600
1997-12-17	184	193	180	182	159,000	36,400
1997-12-16	185	200	179	184	146,000	36,800
1997-12-15	146	200	146	184	171,000	36,800
1997-12-12	158	159	148	150	247,000	30,000
1997-12-11	168	168	158	164	79,000	32,800
1997-12-10	170	180	170	170	58,000	34,000
1997-12-09	198	198	165	170	136,000	34,000
1997-12-08	195	200	192	193	77,000	38,600
1997-12-05	194	209	189	199	136,425	40,904.40
1997-12-04	219	219	179	189	232,725	38,848.90
1997-12-03	174	219	174	219	292,912	45,015.40
1997-12-02	149	169	149	169	111,347	34,737.90
1997-12-01	145	150	142	148	77,241	30,421.40
1997-11-28	140	150	140	142	115,359	29,188.10
1997-11-27	141	141	126	136	164,512	27,954.80
1997-11-26	149	151	140	140	120,375	28,777
1997-11-25	145	150	143	150	115,359	30,832.50
1997-11-21	143	150	140	150	185,578	30,832.50
1997-11-20	143	145	140	145	81,253	29,804.70
1997-11-19	146	150	140	140	118,369	28,777
1997-11-18	150	150	140	141	116,362	28,982.50
1997-11-17	135	155	135	152	296,925	31,243.60
1997-11-14	101	119	101	113	80,250	23,227.10
1997-11-13	99	100	90	100	146,456	20,555
1997-11-12	115	120	85	100	135,422	20,555
1997-11-11	120	120	110	115	21,066	23,638.20
1997-11-10	121	125	116	120	16,050	24,666
1997-11-07	126	130	123	127	31,097	26,104.80
1997-11-06	130	130	125	127	58,181	26,104.80
1997-11-05	132	135	129	130	64,200	26,721.50
1997-11-04	127	130	122	130	68,212	26,721.50
1997-10-31	122	127	118	127	35,109	26,104.80
1997-10-30	122	125	121	122	17,053	25,077.10
1997-10-29	130	130	119	120	66,206	24,666
1997-10-28	121	130	115	129	27,084	26,515.90
1997-10-27	130	130	125	125	43,134	25,693.70
1997-10-24	130	130	127	127	11,034	26,104.80
1997-10-23	130	140	128	133	31,097	27,338.10
1997-10-22	130	135	130	130	14,044	26,721.50
1997-10-21	135	135	131	131	10,031	26,927
1997-10-20	139	139	135	135	12,037	27,749.20
1997-10-17	138	140	131	140	11,034	28,777
1997-10-16	143	143	143	143	10,031	29,393.60
1997-10-15	146	150	143	143	35,109	29,393.60
1997-10-14	150	150	142	150	44,137	30,832.50
1997-10-13	150	150	140	150	42,131	30,832.50
1997-10-09	125	150	120	140	70,219	28,777
1997-10-08	136	140	124	125	29,091	25,693.70
1997-10-07	140	144	130	135	61,191	27,749.20
1997-10-06	160	169	150	150	77,241	20,553.60
1997-10-03	150	160	150	155	67,209	21,238.70
1997-10-02	189	189	150	150	52,162	20,553.60
1997-10-01	157	199	156	180	38,119	24,664.30
1997-09-30	160	160	150	151	22,069	20,690.60
1997-09-29	172	176	160	160	79,247	21,923.80
1997-09-26	181	183	160	169	42,131	23,157
1997-09-25	219	219	169	181	30,094	24,801.30
1997-09-24	239	244	219	234	67,209	32,063.60
1997-09-22	204	269	204	239	194,606	32,748.70
1997-09-19	140	199	119	199	284,887	27,267.70
1997-09-18	214	234	149	150	247,772	20,553.60
1997-09-17	300	304	214	214	123,384	29,323.10
1997-09-16	274	304	271	294	48,150	40,285
1997-09-12	274	274	270	274	4,012	37,544.50
1997-09-11	286	287	270	287	37,116	39,325.80
1997-09-10	284	294	284	289	26,081	39,599.90
1997-09-09	280	284	280	284	9,028	38,914.80
1997-09-08	299	299	289	290	33,103	39,736.90
1997-09-05	279	299	269	299	41,128	40,970.10
1997-09-04	271	279	269	279	9,028	38,229.70
1997-09-03	279	279	269	269	13,041	36,859.40
1997-09-02	280	280	269	269	16,050	36,859.40
1997-09-01	304	304	279	280	35,109	38,366.70
1997-08-29	309	319	309	309	14,044	42,340.40
1997-08-28	299	314	299	314	15,047	43,025.50
1997-08-27	308	309	299	299	50,156	40,970.10
1997-08-26	309	310	299	309	17,053	42,340.40
1997-08-25	320	320	309	319	11,034	43,710.60
1997-08-22	319	322	317	320	25,078	43,847.60
1997-08-21	349	349	319	319	25,078	43,710.60
1997-08-20	349	351	324	329	22,069	45,080.80
1997-08-19	344	352	344	349	17,053	47,821.30
1997-08-18	339	341	324	341	26,081	46,725.10
1997-08-15	362	367	339	340	29,091	46,588.10
1997-08-14	330	368	330	367	27,084	50,287.80
1997-08-13	303	329	299	329	15,047	45,080.80
1997-08-12	315	319	304	304	50,156	41,655.20
1997-08-11	356	356	314	314	73,228	43,025.50
1997-08-08	359	364	349	353	65,203	48,369.40
1997-08-07	369	377	351	361	69,216	49,465.60
1997-08-06	359	379	359	362	98,306	49,602.60
1997-08-05	369	369	349	364	35,109	49,876.70
1997-08-04	379	380	369	369	36,112	50,561.80
1997-08-01	349	379	349	379	38,119	51,932
1997-07-31	359	369	349	349	59,184	47,821.30
1997-07-30	396	396	364	364	106,331	49,876.70
1997-07-29	364	393	359	389	93,291	53,302.30
1997-07-28	374	374	350	361	58,181	49,465.60
1997-07-25	350	389	349	369	220,687	50,561.80
1997-07-24	315	349	315	349	76,237	47,821.30
1997-07-23	320	334	309	311	46,144	42,614.40
1997-07-22	310	334	310	319	75,234	43,710.60
1997-07-18	314	319	300	300	35,109	41,107.20
1997-07-17	325	329	299	315	81,253	43,162.50
1997-07-16	259	324	259	318	91,284	43,573.60
1997-07-15	259	259	239	250	58,181	34,256
1997-07-14	278	278	234	249	45,141	34,118.90
1997-07-11	284	285	278	278	27,084	38,092.60
1997-07-10	312	312	279	289	31,097	39,599.90
1997-07-09	319	319	307	307	9,028	42,066.30
1997-07-08	309	314	304	304	28,087	41,655.20
1997-07-07	341	344	309	309	41,128	42,340.40
1997-07-04	330	349	329	339	44,137	46,451.10
1997-07-03	329	344	325	327	21,066	44,806.80
1997-07-02	338	359	321	321	89,278	43,984.70
1997-07-01	319	334	319	334	34,106	45,766
1997-06-30	336	336	319	324	58,181	44,395.70
1997-06-27	339	359	332	336	187,584	46,040
1997-06-26	299	334	298	332	72,225	45,491.90
1997-06-25	320	326	309	314	70,219	43,025.50
1997-06-24	324	348	319	319	163,509	43,710.60
1997-06-23	309	331	309	329	223,697	45,080.80
1997-06-20	278	317	274	279	304,950	38,229.70
1997-06-19	239	279	239	279	77,241	38,229.70
1997-06-18	226	230	224	230	27,084	31,515.50
1997-06-17	215	222	215	222	15,047	30,419.30
1997-06-16	217	217	215	215	8,025	29,460.10
1997-06-13	216	216	215	215	3,009	29,460.10
1997-06-12	219	219	215	215	7,022	29,460.10
1997-06-11	224	226	217	219	12,037	30,008.20
1997-06-10	219	224	215	215	19,059	29,460.10
1997-06-09	219	226	219	220	30,094	30,145.20
1997-06-06	217	219	215	219	17,053	30,008.20
1997-06-05	210	219	210	219	18,056	30,008.20
1997-06-04	221	225	209	209	28,087	28,638
1997-06-03	210	226	210	216	17,053	29,597.20
1997-06-02	218	218	209	209	14,044	28,638
1997-05-30	226	226	199	224	121,378	30,693.30
1997-05-29	227	227	218	227	8,025	31,104.40
1997-05-28	229	229	214	228	33,103	31,241.40
1997-05-27	214	229	204	229	49,153	31,378.50
1997-05-26	239	239	188	219	118,369	30,008.20
1997-05-23	239	239	234	239	11,034	32,748.70
1997-05-22	235	239	233	239	9,028	32,748.70
1997-05-21	244	244	234	234	21,066	32,063.60
1997-05-20	249	249	244	244	28,087	33,433.80
1997-05-19	258	258	249	249	14,044	34,118.90
1997-05-16	237	254	234	254	23,072	34,804.10
1997-05-15	239	239	224	235	19,059	32,200.60
1997-05-14	230	249	230	249	15,047	34,118.90
1997-05-13	229	230	219	224	21,066	30,693.30
1997-05-12	244	249	239	248	35,109	33,981.90
1997-05-09	245	249	239	239	33,103	32,748.70
1997-05-08	259	259	240	240	34,106	32,885.70
1997-05-07	259	259	255	258	31,097	35,352.20
1997-05-06	264	264	258	258	15,047	35,352.20
1997-05-02	264	264	259	259	10,031	35,489.20
1997-05-01	266	267	260	260	23,072	35,626.20
1997-04-30	264	264	264	264	9,028	36,174.30
1997-04-28	260	268	256	264	12,037	36,174.30
1997-04-25	264	264	255	255	18,056	34,941.10
1997-04-24	270	279	269	269	13,041	36,859.40
1997-04-23	271	272	270	271	10,031	37,133.50
1997-04-22	291	291	270	270	8,025	36,996.40
1997-04-21	261	297	261	292	14,044	40,011
1997-04-18	263	263	249	254	18,056	34,804.10
1997-04-17	261	264	259	264	17,053	36,174.30
1997-04-16	254	279	254	269	11,034	36,859.40
1997-04-15	245	264	245	264	17,053	36,174.30
1997-04-14	245	245	239	244	14,044	33,433.80
1997-04-11	259	259	249	254	20,062	34,804.10
1997-04-10	274	274	259	259	6,019	35,489.20
1997-04-09	279	279	259	259	12,037	35,489.20
1997-04-08	279	279	279	279	12,037	38,229.70
1997-04-07	289	289	259	259	29,091	35,489.20
1997-04-04	299	304	289	294	32,100	40,285
1997-04-03	304	309	299	299	25,078	40,970.10
1997-04-02	309	319	299	309	75,234	42,340.40
1997-04-01	299	304	294	304	51,159	41,655.20
1997-03-31	294	299	294	299	25,078	40,970.10
1997-03-28	299	302	294	294	26,081	40,285
1997-03-27	281	330	281	300	83,259	41,107.20
1997-03-26	264	279	259	279	22,069	38,229.70
1997-03-25	236	267	236	249	25,078	34,118.90
1997-03-24	232	244	230	235	28,087	32,200.60
1997-03-21	259	259	229	230	67,209	31,515.50
1997-03-19	268	268	259	266	28,087	36,448.30
1997-03-18	279	297	269	279	45,141	38,229.70
1997-03-17	279	288	269	279	15,047	38,229.70
1997-03-14	259	269	259	269	7,022	36,859.40
1997-03-13	267	267	239	259	16,050	35,489.20
1997-03-12	254	279	254	269	33,103	36,859.40
1997-03-11	222	239	221	239	15,047	32,748.70
1997-03-10	229	229	219	221	22,069	30,282.30
1997-03-07	236	239	219	229	27,084	31,378.50
1997-03-06	239	244	219	239	50,156	32,748.70
1997-03-05	270	275	239	239	44,137	32,748.70
1997-03-04	249	289	249	269	49,153	36,859.40
1997-03-03	288	294	224	249	78,244	34,118.90
1997-02-28	313	313	289	289	55,172	39,599.90
1997-02-27	302	319	301	314	34,106	43,025.50
1997-02-26	353	354	299	300	40,125	41,107.20
1997-02-25	334	359	334	344	7,022	47,136.20
1997-02-24	320	339	320	329	41,128	45,080.80
1997-02-21	364	364	297	319	83,259	43,710.60
1997-02-20	364	364	364	364	3,009	49,876.70
1997-02-19	368	368	358	367	14,044	50,287.80
1997-02-18	399	404	369	369	37,116	50,561.80
1997-02-17	379	399	379	399	19,059	54,672.50
1997-02-14	382	389	369	379	26,081	51,932
1997-02-13	329	364	319	364	70,219	49,876.70
1997-02-12	374	420	319	319	72,225	43,710.60
1997-02-10	443	444	369	369	58,181	50,561.80
1997-02-07	419	459	419	449	91,284	61,523.70
1997-02-06	528	528	459	459	34,106	62,893.90
1997-02-05	638	638	558	558	23,072	76,459.30
1997-02-04	629	629	618	628	38,119	86,051
1997-02-03	628	668	618	648	53,166	88,791.50
1997-01-31	648	648	628	628	5,016	86,051
1997-01-30	648	668	628	658	62,194	90,161.70
1997-01-29	666	666	643	658	65,203	90,161.70
1997-01-28	648	668	628	668	15,047	91,531.90
1997-01-27	678	678	628	636	23,072	87,147.20
1997-01-24	693	693	688	688	54,169	94,272.40
1997-01-23	694	694	694	694	1,003	95,094.50
1997-01-22	697	697	697	697	13,041	95,505.60
1997-01-21	703	703	648	687	45,141	94,135.40
1997-01-20	708	708	708	708	1,003	97,012.90
1997-01-17	723	723	678	708	17,053	97,012.90
1997-01-16	658	728	658	723	72,225	99,068.20
1997-01-13	668	698	658	698	11,034	95,642.60
1997-01-10	628	678	598	668	46,144	91,531.90
1997-01-09	633	633	633	633	2,006	86,736.10
1997-01-08	633	683	633	683	8,025	93,587.30
1997-01-07	693	693	683	683	4,012	93,587.30
1997-01-06	708	728	698	699	17,053	95,779.70

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

2024年11月
日	月	火	水	木	金	土
« 10月31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