6819 伊豆シャボテンリゾート(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	141	145	138	140	91,000	28,000
1998-12-29	131	139	131	138	115,000	27,600
1998-12-28	128	133	125	128	66,000	25,600
1998-12-25	123	123	119	123	122,000	24,600
1998-12-24	124	124	121	123	70,000	24,600
1998-12-22	124	126	123	123	63,000	24,600
1998-12-21	126	130	123	124	92,000	24,800
1998-12-18	120	126	120	124	60,000	24,800
1998-12-17	120	125	120	123	54,000	24,600
1998-12-16	134	134	125	129	48,000	25,800
1998-12-15	135	135	128	130	48,000	26,000
1998-12-14	135	136	135	135	48,000	27,000
1998-12-11	140	143	136	136	37,000	27,200
1998-12-10	145	145	135	136	107,000	27,200
1998-12-09	143	145	140	145	73,000	29,000
1998-12-08	140	145	135	140	124,000	28,000
1998-12-07	144	145	136	136	52,000	27,200
1998-12-04	140	145	135	145	93,000	29,000
1998-12-03	157	157	145	145	91,000	29,000
1998-12-02	158	159	145	153	140,000	30,600
1998-12-01	170	172	155	157	221,000	31,400
1998-11-30	150	165	150	165	401,000	33,000
1998-11-27	141	155	141	150	380,000	30,000
1998-11-26	135	145	135	140	276,000	28,000
1998-11-25	124	135	123	135	252,000	27,000
1998-11-24	125	125	120	121	55,000	24,200
1998-11-20	123	128	121	125	86,000	25,000
1998-11-19	119	130	115	120	84,000	24,000
1998-11-18	120	120	115	115	24,000	23,000
1998-11-17	120	123	115	115	43,000	23,000
1998-11-16	123	123	120	120	35,000	24,000
1998-11-13	123	129	123	123	25,000	24,600
1998-11-12	129	129	120	125	73,000	25,000
1998-11-11	132	135	123	130	211,000	26,000
1998-11-10	122	129	122	129	179,000	25,800
1998-11-09	120	122	120	121	16,000	24,200
1998-11-06	115	124	115	121	20,000	24,200
1998-11-05	124	125	115	115	37,000	23,000
1998-11-04	130	130	123	123	61,000	24,600
1998-11-02	130	130	125	125	44,000	25,000
1998-10-30	116	130	115	125	50,000	25,000
1998-10-29	125	125	118	118	25,000	23,600
1998-10-28	131	135	120	125	93,000	25,000
1998-10-27	112	147	112	135	243,000	27,000
1998-10-26	110	110	101	110	64,000	22,000
1998-10-23	109	110	105	110	18,000	22,000
1998-10-22	105	110	103	110	48,000	22,000
1998-10-21	100	105	100	105	71,000	21,000
1998-10-20	109	109	105	108	20,000	21,600
1998-10-19	110	110	105	110	14,000	22,000
1998-10-16	106	110	101	110	34,000	22,000
1998-10-15	105	115	100	106	43,000	21,200
1998-10-14	101	117	101	109	33,000	21,800
1998-10-13	115	115	110	110	64,000	22,000
1998-10-12	115	117	115	117	128,000	23,400
1998-10-09	119	119	110	117	84,000	23,400
1998-10-08	128	135	117	118	115,000	23,600
1998-10-07	121	124	120	120	104,000	24,000
1998-10-06	118	120	117	117	49,000	23,400
1998-10-05	111	125	111	117	77,000	23,400
1998-10-02	92	118	92	110	258,000	22,000
1998-10-01	100	101	70	88	182,000	17,600
1998-09-30	110	110	95	110	138,000	22,000
1998-09-29	125	126	110	110	115,000	22,000
1998-09-28	121	126	116	125	70,000	25,000
1998-09-25	128	128	120	120	31,000	24,000
1998-09-24	129	130	125	129	35,000	25,800
1998-09-22	124	130	124	125	61,000	25,000
1998-09-21	126	128	123	124	65,000	24,800
1998-09-18	129	130	125	125	52,000	25,000
1998-09-17	135	135	125	126	81,000	25,200
1998-09-16	138	140	128	135	51,000	27,000
1998-09-14	125	130	125	128	204,000	25,600
1998-09-11	126	131	125	125	77,000	25,000
1998-09-10	138	148	130	130	161,000	26,000
1998-09-09	144	145	138	138	74,000	27,600
1998-09-08	154	154	143	145	91,000	29,000
1998-09-07	150	155	150	154	102,000	30,800
1998-09-04	139	150	134	145	103,000	29,000
1998-09-03	131	149	131	140	152,000	28,000
1998-09-02	120	130	120	130	105,000	26,000
1998-09-01	120	120	115	120	61,000	24,000
1998-08-31	128	130	125	125	51,000	25,000
1998-08-28	128	131	124	130	146,000	26,000
1998-08-27	140	140	130	135	105,000	27,000
1998-08-26	140	140	130	140	68,000	28,000
1998-08-25	141	141	141	141	1,000	28,200
1998-08-24	154	154	136	150	30,000	30,000
1998-08-21	160	160	145	155	44,000	31,000
1998-08-20	156	165	156	160	61,000	32,000
1998-08-19	142	156	142	155	35,000	31,000
1998-08-18	136	148	136	141	25,000	28,200
1998-08-17	141	141	130	135	71,000	27,000
1998-08-14	134	140	130	140	29,000	28,000
1998-08-13	128	134	128	134	54,000	26,800
1998-08-12	135	135	128	128	65,000	25,600
1998-08-11	131	138	130	138	32,000	27,600
1998-08-10	141	142	128	141	123,000	28,200
1998-08-07	145	147	140	143	57,000	28,600
1998-08-06	148	148	141	141	107,000	28,200
1998-08-05	150	153	147	149	71,000	29,800
1998-08-04	143	150	143	150	36,000	30,000
1998-08-03	151	151	140	148	117,000	29,600
1998-07-31	152	157	150	151	81,000	30,200
1998-07-30	155	158	150	158	67,000	31,600
1998-07-29	170	170	150	160	82,000	32,000
1998-07-28	163	165	160	165	36,000	33,000
1998-07-27	165	166	163	163	36,000	32,600
1998-07-24	167	168	165	168	14,000	33,600
1998-07-23	170	175	168	168	23,000	33,600
1998-07-22	176	176	170	170	44,000	34,000
1998-07-21	181	181	175	175	41,000	35,000
1998-07-17	199	200	181	181	30,000	36,200
1998-07-16	180	190	180	190	48,000	38,000
1998-07-15	180	185	180	185	81,000	37,000
1998-07-14	185	190	170	180	46,000	36,000
1998-07-13	178	189	161	180	34,000	36,000
1998-07-10	190	190	172	182	111,000	36,400
1998-07-09	204	204	186	190	103,000	38,000
1998-07-08	210	214	195	204	96,000	40,800
1998-07-07	219	220	200	205	192,000	41,000
1998-07-06	220	225	196	220	229,000	44,000
1998-07-03	210	230	210	218	485,000	43,600
1998-07-02	195	226	195	200	419,000	40,000
1998-07-01	175	185	165	185	192,000	37,000
1998-06-30	155	170	147	170	68,000	34,000
1998-06-29	155	160	155	156	22,000	31,200
1998-06-26	158	165	156	160	34,000	32,000
1998-06-25	170	170	157	158	37,000	31,600
1998-06-24	170	175	170	170	28,000	34,000
1998-06-23	180	180	165	166	50,000	33,200
1998-06-22	180	184	180	182	50,000	36,400
1998-06-19	173	180	173	180	62,000	36,000
1998-06-18	181	193	173	173	167,000	34,600
1998-06-17	155	173	155	173	102,000	34,600
1998-06-16	151	159	150	156	39,000	31,200
1998-06-15	151	160	150	151	107,000	30,200
1998-06-12	147	155	145	150	118,000	30,000
1998-06-11	151	151	146	149	60,000	29,800
1998-06-10	149	152	145	150	94,000	30,000
1998-06-09	145	149	135	149	49,000	29,800
1998-06-08	150	150	150	150	9,000	30,000
1998-06-05	150	155	150	150	89,000	30,000
1998-06-04	152	152	140	147	125,000	29,400
1998-06-03	164	164	150	151	55,000	30,200
1998-06-02	151	164	150	164	99,000	32,800
1998-06-01	170	170	150	170	85,000	34,000
1998-05-29	170	173	162	170	56,000	34,000
1998-05-28	173	176	170	170	69,000	34,000
1998-05-27	174	179	173	174	29,000	34,800
1998-05-26	182	185	173	173	54,000	34,600
1998-05-25	176	180	174	180	54,000	36,000
1998-05-22	177	180	173	180	46,000	36,000
1998-05-21	179	180	173	177	52,000	35,400
1998-05-20	187	188	176	180	81,000	36,000
1998-05-19	180	188	174	188	68,000	37,600
1998-05-18	190	197	180	180	38,000	36,000
1998-05-15	180	188	170	185	127,000	37,000
1998-05-14	195	196	175	185	70,000	37,000
1998-05-13	175	193	170	190	88,000	38,000
1998-05-12	189	189	176	176	58,000	35,200
1998-05-11	190	198	188	191	92,000	38,200
1998-05-08	203	205	188	188	206,000	37,600
1998-05-07	170	188	167	188	339,000	37,600
1998-05-06	165	170	160	160	122,000	32,000
1998-05-01	125	159	125	150	277,000	30,000
1998-04-30	164	164	119	120	277,000	24,000
1998-04-28	166	166	161	164	56,000	32,800
1998-04-27	168	175	166	166	50,000	33,200
1998-04-24	179	179	170	173	99,000	34,600
1998-04-23	176	179	170	176	53,000	35,200
1998-04-22	175	179	165	176	82,000	35,200
1998-04-21	188	188	175	175	92,000	35,000
1998-04-20	190	190	185	188	66,000	37,600
1998-04-17	190	190	188	188	59,000	37,600
1998-04-16	190	192	189	190	61,000	38,000
1998-04-15	195	195	188	190	38,000	38,000
1998-04-14	200	205	185	189	168,000	37,800
1998-04-13	200	205	180	185	108,000	37,000
1998-04-10	201	204	180	190	113,000	38,000
1998-04-09	197	215	197	200	165,000	40,000
1998-04-08	195	199	186	195	79,000	39,000
1998-04-07	193	200	192	199	70,000	39,800
1998-04-06	190	200	185	192	81,000	38,400
1998-04-03	185	195	180	190	123,000	38,000
1998-04-02	195	200	165	175	344,000	35,000
1998-04-01	215	219	155	200	369,000	40,000
1998-03-31	225	238	220	225	167,000	45,000
1998-03-30	250	259	220	220	176,000	44,000
1998-03-27	220	257	220	247	236,000	49,400
1998-03-26	215	230	215	221	186,000	44,200
1998-03-25	202	225	202	210	95,000	42,000
1998-03-24	220	220	200	201	264,000	40,200
1998-03-23	244	244	211	220	161,000	44,000
1998-03-20	262	262	240	244	71,000	48,800
1998-03-19	235	260	235	260	113,000	52,000
1998-03-18	252	252	220	221	203,000	44,200
1998-03-17	256	256	240	252	178,000	50,400
1998-03-16	265	265	250	252	119,000	50,400
1998-03-13	280	283	258	265	191,000	53,000
1998-03-12	258	285	258	265	154,000	53,000
1998-03-11	270	270	250	256	284,000	51,200
1998-03-10	255	295	255	270	337,000	54,000
1998-03-09	285	290	260	260	179,000	52,000
1998-03-06	292	311	270	285	322,000	57,000
1998-03-05	320	320	295	295	266,000	59,000
1998-03-04	321	340	315	315	269,000	63,000
1998-03-03	315	345	315	318	409,000	63,600
1998-03-02	310	335	306	310	537,000	62,000
1998-02-27	330	341	315	315	555,000	63,000
1998-02-26	338	353	320	322	1,315,000	64,400
1998-02-25	266	335	255	335	1,556,000	67,000
1998-02-24	260	269	251	267	200,000	53,400
1998-02-23	261	267	258	258	393,000	51,600
1998-02-20	265	275	255	257	1,148,000	51,400
1998-02-19	250	280	240	260	788,000	52,000
1998-02-18	234	245	226	245	136,000	49,000
1998-02-17	238	238	230	235	107,000	47,000
1998-02-16	240	240	231	235	76,000	47,000
1998-02-13	245	250	238	240	180,000	48,000
1998-02-12	237	250	235	245	252,000	49,000
1998-02-10	256	256	239	241	259,000	48,200
1998-02-09	264	270	256	256	239,000	51,200
1998-02-06	275	279	258	263	270,000	52,600
1998-02-05	246	272	245	272	413,000	54,400
1998-02-04	245	250	240	242	137,000	48,400
1998-02-03	260	260	233	245	206,000	49,000
1998-02-02	270	270	250	251	95,000	50,200
1998-01-30	265	270	250	260	202,000	52,000
1998-01-29	280	287	250	260	296,000	52,000
1998-01-28	270	288	266	280	646,000	56,000
1998-01-27	230	279	225	270	395,000	54,000
1998-01-26	239	240	224	225	315,000	45,000
1998-01-23	242	244	230	232	219,000	46,400
1998-01-22	240	248	230	240	237,000	48,000
1998-01-21	255	265	220	240	504,000	48,000
1998-01-20	270	270	250	255	397,000	51,000
1998-01-19	265	290	265	270	365,000	54,000
1998-01-16	285	290	260	260	596,000	52,000
1998-01-14	260	280	250	280	431,000	56,000
1998-01-13	270	275	250	260	230,000	52,000
1998-01-12	260	278	260	270	316,000	54,000
1998-01-09	245	280	240	260	458,000	52,000
1998-01-08	234	290	234	239	580,000	47,800
1998-01-07	193	220	193	219	401,000	43,800
1998-01-06	185	190	185	190	276,000	38,000
1998-01-05	172	195	172	185	122,000	37,000

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