6819 伊豆シャボテンリゾート(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 74 | 74 | 70 | 74 | 133,000 | 14,800 |
| 2001-12-27 | 73 | 73 | 70 | 70 | 461,000 | 14,000 |
| 2001-12-26 | 75 | 78 | 70 | 72 | 356,000 | 14,400 |
| 2001-12-25 | 72 | 76 | 70 | 74 | 387,000 | 14,800 |
| 2001-12-21 | 75 | 76 | 68 | 69 | 325,000 | 13,800 |
| 2001-12-20 | 71 | 75 | 69 | 75 | 367,000 | 15,000 |
| 2001-12-19 | 66 | 70 | 66 | 70 | 477,000 | 14,000 |
| 2001-12-18 | 75 | 75 | 66 | 66 | 767,000 | 13,200 |
| 2001-12-17 | 80 | 80 | 74 | 78 | 414,000 | 15,600 |
| 2001-12-14 | 82 | 83 | 80 | 81 | 272,000 | 16,200 |
| 2001-12-13 | 89 | 89 | 83 | 83 | 330,000 | 16,600 |
| 2001-12-12 | 81 | 90 | 81 | 82 | 500,000 | 16,400 |
| 2001-12-11 | 87 | 88 | 79 | 80 | 776,000 | 16,000 |
| 2001-12-10 | 95 | 99 | 86 | 87 | 662,000 | 17,400 |
| 2001-12-07 | 116 | 129 | 95 | 95 | 4,098,000 | 19,000 |
| 2001-12-06 | 94 | 130 | 90 | 114 | 4,099,000 | 22,800 |
| 2001-12-05 | 75 | 89 | 74 | 89 | 681,000 | 17,800 |
| 2001-12-04 | 73 | 76 | 72 | 73 | 522,000 | 14,600 |
| 2001-12-03 | 84 | 84 | 72 | 74 | 804,000 | 14,800 |
| 2001-11-30 | 85 | 85 | 83 | 84 | 448,000 | 16,800 |
| 2001-11-29 | 91 | 92 | 83 | 87 | 754,000 | 17,400 |
| 2001-11-28 | 96 | 96 | 92 | 92 | 322,000 | 18,400 |
| 2001-11-27 | 97 | 98 | 95 | 96 | 215,000 | 19,200 |
| 2001-11-26 | 102 | 102 | 97 | 97 | 249,000 | 19,400 |
| 2001-11-22 | 103 | 103 | 99 | 101 | 252,000 | 20,200 |
| 2001-11-21 | 107 | 107 | 100 | 103 | 341,000 | 20,600 |
| 2001-11-20 | 99 | 108 | 99 | 106 | 596,000 | 21,200 |
| 2001-11-19 | 96 | 98 | 95 | 98 | 160,000 | 19,600 |
| 2001-11-16 | 97 | 97 | 94 | 96 | 227,000 | 19,200 |
| 2001-11-15 | 94 | 96 | 94 | 96 | 241,000 | 19,200 |
| 2001-11-14 | 94 | 97 | 92 | 94 | 462,000 | 18,800 |
| 2001-11-13 | 93 | 94 | 91 | 91 | 554,000 | 18,200 |
| 2001-11-12 | 100 | 101 | 93 | 96 | 1,356,000 | 19,200 |
| 2001-11-09 | 105 | 105 | 102 | 102 | 683,000 | 20,400 |
| 2001-11-08 | 109 | 110 | 105 | 108 | 602,000 | 21,600 |
| 2001-11-07 | 111 | 111 | 108 | 109 | 455,000 | 21,800 |
| 2001-11-06 | 109 | 111 | 108 | 110 | 494,000 | 22,000 |
| 2001-11-05 | 111 | 111 | 107 | 108 | 512,000 | 21,600 |
| 2001-11-02 | 110 | 111 | 108 | 110 | 626,000 | 22,000 |
| 2001-11-01 | 112 | 113 | 108 | 109 | 729,000 | 21,800 |
| 2001-10-31 | 112 | 113 | 108 | 109 | 596,000 | 21,800 |
| 2001-10-30 | 111 | 115 | 107 | 113 | 1,259,000 | 22,600 |
| 2001-10-29 | 119 | 119 | 113 | 114 | 888,000 | 22,800 |
| 2001-10-26 | 124 | 124 | 117 | 119 | 949,000 | 23,800 |
| 2001-10-25 | 129 | 130 | 123 | 124 | 849,000 | 24,800 |
| 2001-10-24 | 125 | 129 | 122 | 127 | 1,274,000 | 25,400 |
| 2001-10-23 | 130 | 133 | 121 | 122 | 1,456,000 | 24,400 |
| 2001-10-22 | 139 | 139 | 126 | 127 | 2,101,000 | 25,400 |
| 2001-10-19 | 121 | 141 | 119 | 135 | 2,810,000 | 27,000 |
| 2001-10-18 | 117 | 123 | 115 | 116 | 1,155,000 | 23,200 |
| 2001-10-17 | 114 | 118 | 109 | 114 | 1,403,000 | 22,800 |
| 2001-10-16 | 106 | 109 | 105 | 106 | 504,000 | 21,200 |
| 2001-10-15 | 109 | 109 | 106 | 107 | 183,000 | 21,400 |
| 2001-10-12 | 112 | 114 | 107 | 107 | 284,000 | 21,400 |
| 2001-10-11 | 105 | 109 | 105 | 109 | 257,000 | 21,800 |
| 2001-10-10 | 111 | 111 | 104 | 104 | 448,000 | 20,800 |
| 2001-10-09 | 111 | 113 | 108 | 111 | 291,000 | 22,200 |
| 2001-10-05 | 115 | 117 | 108 | 108 | 682,000 | 21,600 |
| 2001-10-04 | 126 | 126 | 112 | 113 | 1,110,000 | 22,600 |
| 2001-10-03 | 105 | 127 | 104 | 123 | 1,607,000 | 24,600 |
| 2001-10-02 | 102 | 104 | 101 | 104 | 256,000 | 20,800 |
| 2001-10-01 | 106 | 108 | 98 | 102 | 346,000 | 20,400 |
| 2001-09-28 | 106 | 107 | 105 | 106 | 133,000 | 21,200 |
| 2001-09-27 | 104 | 107 | 103 | 104 | 156,000 | 20,800 |
| 2001-09-26 | 108 | 108 | 104 | 104 | 114,000 | 20,800 |
| 2001-09-25 | 112 | 115 | 105 | 105 | 463,000 | 21,000 |
| 2001-09-21 | 114 | 114 | 99 | 109 | 780,000 | 21,800 |
| 2001-09-20 | 122 | 122 | 115 | 117 | 227,000 | 23,400 |
| 2001-09-19 | 124 | 125 | 120 | 122 | 128,000 | 24,400 |
| 2001-09-18 | 113 | 120 | 113 | 119 | 169,000 | 23,800 |
| 2001-09-17 | 118 | 118 | 111 | 112 | 241,000 | 22,400 |
| 2001-09-14 | 122 | 130 | 120 | 123 | 300,000 | 24,600 |
| 2001-09-13 | 119 | 125 | 116 | 120 | 380,000 | 24,000 |
| 2001-09-12 | 130 | 130 | 106 | 112 | 498,000 | 22,400 |
| 2001-09-11 | 141 | 142 | 138 | 138 | 91,000 | 27,600 |
| 2001-09-10 | 144 | 144 | 140 | 141 | 150,000 | 28,200 |
| 2001-09-07 | 142 | 148 | 142 | 144 | 185,000 | 28,800 |
| 2001-09-06 | 139 | 144 | 138 | 140 | 90,000 | 28,000 |
| 2001-09-05 | 140 | 140 | 137 | 138 | 88,000 | 27,600 |
| 2001-09-04 | 140 | 141 | 135 | 140 | 157,000 | 28,000 |
| 2001-09-03 | 150 | 151 | 138 | 141 | 135,000 | 28,200 |
| 2001-08-31 | 141 | 149 | 136 | 148 | 156,000 | 29,600 |
| 2001-08-30 | 150 | 150 | 141 | 141 | 160,000 | 28,200 |
| 2001-08-29 | 161 | 161 | 151 | 154 | 112,000 | 30,800 |
| 2001-08-28 | 155 | 160 | 153 | 157 | 148,000 | 31,400 |
| 2001-08-27 | 163 | 163 | 153 | 155 | 216,000 | 31,000 |
| 2001-08-24 | 180 | 183 | 160 | 160 | 655,000 | 32,000 |
| 2001-08-23 | 160 | 175 | 160 | 175 | 865,000 | 35,000 |
| 2001-08-22 | 134 | 152 | 131 | 151 | 618,000 | 30,200 |
| 2001-08-21 | 143 | 143 | 129 | 134 | 331,000 | 26,800 |
| 2001-08-20 | 146 | 146 | 143 | 146 | 120,000 | 29,200 |
| 2001-08-17 | 147 | 150 | 145 | 146 | 274,000 | 29,200 |
| 2001-08-16 | 157 | 157 | 144 | 149 | 332,000 | 29,800 |
| 2001-08-15 | 162 | 162 | 155 | 158 | 162,000 | 31,600 |
| 2001-08-14 | 161 | 164 | 155 | 162 | 177,000 | 32,400 |
| 2001-08-13 | 172 | 172 | 151 | 160 | 288,000 | 32,000 |
| 2001-08-10 | 175 | 175 | 169 | 172 | 113,000 | 34,400 |
| 2001-08-09 | 175 | 175 | 170 | 175 | 109,000 | 35,000 |
| 2001-08-08 | 184 | 184 | 177 | 178 | 67,000 | 35,600 |
| 2001-08-07 | 184 | 186 | 180 | 182 | 112,000 | 36,400 |
| 2001-08-06 | 191 | 194 | 183 | 183 | 240,000 | 36,600 |
| 2001-08-03 | 185 | 185 | 180 | 182 | 180,000 | 36,400 |
| 2001-08-02 | 175 | 183 | 175 | 183 | 272,000 | 36,600 |
| 2001-08-01 | 178 | 180 | 174 | 175 | 122,000 | 35,000 |
| 2001-07-31 | 171 | 177 | 171 | 177 | 90,000 | 35,400 |
| 2001-07-30 | 175 | 180 | 172 | 172 | 169,000 | 34,400 |
| 2001-07-27 | 175 | 176 | 171 | 172 | 88,000 | 34,400 |
| 2001-07-26 | 175 | 177 | 171 | 174 | 67,000 | 34,800 |
| 2001-07-25 | 181 | 181 | 170 | 172 | 180,000 | 34,400 |
| 2001-07-24 | 165 | 176 | 162 | 176 | 236,000 | 35,200 |
| 2001-07-23 | 185 | 185 | 169 | 169 | 254,000 | 33,800 |
| 2001-07-19 | 190 | 190 | 182 | 190 | 194,000 | 38,000 |
| 2001-07-18 | 195 | 195 | 191 | 191 | 141,000 | 38,200 |
| 2001-07-17 | 198 | 200 | 194 | 195 | 161,000 | 39,000 |
| 2001-07-16 | 195 | 196 | 193 | 196 | 119,000 | 39,200 |
| 2001-07-13 | 196 | 200 | 194 | 195 | 175,000 | 39,000 |
| 2001-07-12 | 195 | 197 | 193 | 196 | 110,000 | 39,200 |
| 2001-07-11 | 199 | 199 | 192 | 192 | 156,000 | 38,400 |
| 2001-07-10 | 205 | 206 | 198 | 198 | 145,000 | 39,600 |
| 2001-07-09 | 202 | 203 | 190 | 201 | 217,000 | 40,200 |
| 2001-07-06 | 208 | 208 | 202 | 206 | 150,000 | 41,200 |
| 2001-07-05 | 214 | 214 | 205 | 208 | 111,000 | 41,600 |
| 2001-07-04 | 209 | 213 | 206 | 213 | 117,000 | 42,600 |
| 2001-07-03 | 220 | 220 | 208 | 208 | 148,000 | 41,600 |
| 2001-07-02 | 225 | 225 | 215 | 219 | 95,000 | 43,800 |
| 2001-06-29 | 222 | 228 | 220 | 225 | 57,000 | 45,000 |
| 2001-06-28 | 221 | 223 | 215 | 215 | 93,000 | 43,000 |
| 2001-06-27 | 217 | 225 | 217 | 225 | 59,000 | 45,000 |
| 2001-06-26 | 228 | 230 | 215 | 217 | 142,000 | 43,400 |
| 2001-06-25 | 226 | 232 | 225 | 228 | 188,000 | 45,600 |
| 2001-06-22 | 218 | 225 | 216 | 225 | 161,000 | 45,000 |
| 2001-06-21 | 205 | 219 | 203 | 213 | 183,000 | 42,600 |
| 2001-06-20 | 209 | 209 | 200 | 200 | 289,000 | 40,000 |
| 2001-06-19 | 217 | 217 | 207 | 209 | 318,000 | 41,800 |
| 2001-06-18 | 225 | 225 | 213 | 219 | 227,000 | 43,800 |
| 2001-06-15 | 230 | 230 | 224 | 226 | 203,000 | 45,200 |
| 2001-06-14 | 231 | 235 | 226 | 230 | 165,000 | 46,000 |
| 2001-06-13 | 230 | 233 | 227 | 230 | 221,000 | 46,000 |
| 2001-06-12 | 241 | 241 | 231 | 231 | 213,000 | 46,200 |
| 2001-06-11 | 243 | 245 | 239 | 241 | 130,000 | 48,200 |
| 2001-06-08 | 240 | 245 | 240 | 241 | 136,000 | 48,200 |
| 2001-06-07 | 245 | 245 | 238 | 241 | 254,000 | 48,200 |
| 2001-06-06 | 250 | 253 | 241 | 245 | 119,000 | 49,000 |
| 2001-06-05 | 253 | 253 | 245 | 245 | 161,000 | 49,000 |
| 2001-06-04 | 255 | 258 | 250 | 253 | 189,000 | 50,600 |
| 2001-06-01 | 244 | 255 | 244 | 249 | 350,000 | 49,800 |
| 2001-05-31 | 244 | 244 | 227 | 238 | 692,000 | 47,600 |
| 2001-05-30 | 255 | 255 | 244 | 248 | 280,000 | 49,600 |
| 2001-05-29 | 265 | 265 | 250 | 255 | 418,000 | 51,000 |
| 2001-05-28 | 274 | 274 | 260 | 262 | 246,000 | 52,400 |
| 2001-05-25 | 266 | 275 | 264 | 275 | 218,000 | 55,000 |
| 2001-05-24 | 264 | 269 | 263 | 268 | 171,000 | 53,600 |
| 2001-05-23 | 264 | 265 | 262 | 264 | 126,000 | 52,800 |
| 2001-05-22 | 266 | 269 | 262 | 264 | 319,000 | 52,800 |
| 2001-05-21 | 271 | 273 | 265 | 265 | 437,000 | 53,000 |
| 2001-05-18 | 276 | 279 | 270 | 273 | 203,000 | 54,600 |
| 2001-05-17 | 275 | 276 | 270 | 275 | 196,000 | 55,000 |
| 2001-05-16 | 278 | 278 | 273 | 274 | 214,000 | 54,800 |
| 2001-05-15 | 280 | 280 | 276 | 276 | 149,000 | 55,200 |
| 2001-05-14 | 284 | 284 | 277 | 281 | 220,000 | 56,200 |
| 2001-05-11 | 280 | 285 | 277 | 279 | 238,000 | 55,800 |
| 2001-05-10 | 284 | 284 | 276 | 276 | 309,000 | 55,200 |
| 2001-05-09 | 291 | 291 | 281 | 283 | 260,000 | 56,600 |
| 2001-05-08 | 309 | 309 | 285 | 285 | 620,000 | 57,000 |
| 2001-05-07 | 310 | 313 | 300 | 305 | 1,052,000 | 61,000 |
| 2001-05-02 | 278 | 298 | 278 | 295 | 1,138,000 | 59,000 |
| 2001-05-01 | 272 | 278 | 268 | 272 | 290,000 | 54,400 |
| 2001-04-27 | 280 | 282 | 270 | 270 | 198,000 | 54,000 |
| 2001-04-26 | 270 | 288 | 269 | 282 | 451,000 | 56,400 |
| 2001-04-25 | 269 | 270 | 264 | 265 | 211,000 | 53,000 |
| 2001-04-24 | 270 | 270 | 265 | 269 | 139,000 | 53,800 |
| 2001-04-23 | 270 | 278 | 269 | 269 | 263,000 | 53,800 |
| 2001-04-20 | 279 | 279 | 270 | 270 | 142,000 | 54,000 |
| 2001-04-19 | 279 | 283 | 273 | 277 | 170,000 | 55,400 |
| 2001-04-18 | 289 | 289 | 269 | 270 | 337,000 | 54,000 |
| 2001-04-17 | 271 | 295 | 271 | 282 | 900,000 | 56,400 |
| 2001-04-16 | 270 | 274 | 266 | 269 | 222,000 | 53,800 |
| 2001-04-13 | 262 | 263 | 258 | 259 | 149,000 | 51,800 |
| 2001-04-12 | 261 | 263 | 257 | 259 | 178,000 | 51,800 |
| 2001-04-11 | 259 | 262 | 257 | 258 | 121,000 | 51,600 |
| 2001-04-10 | 264 | 265 | 257 | 257 | 171,000 | 51,400 |
| 2001-04-09 | 266 | 268 | 260 | 262 | 199,000 | 52,400 |
| 2001-04-06 | 271 | 273 | 263 | 268 | 259,000 | 53,600 |
| 2001-04-05 | 258 | 265 | 255 | 261 | 249,000 | 52,200 |
| 2001-04-04 | 271 | 271 | 255 | 258 | 303,000 | 51,600 |
| 2001-04-03 | 279 | 289 | 265 | 270 | 352,000 | 54,000 |
| 2001-04-02 | 299 | 299 | 276 | 277 | 417,000 | 55,400 |
| 2001-03-30 | 287 | 309 | 285 | 292 | 1,435,000 | 58,400 |
| 2001-03-29 | 253 | 308 | 252 | 285 | 1,372,000 | 57,000 |
| 2001-03-28 | 254 | 254 | 245 | 252 | 346,000 | 50,400 |
| 2001-03-27 | 259 | 260 | 250 | 250 | 248,000 | 50,000 |
| 2001-03-26 | 250 | 258 | 246 | 258 | 425,000 | 51,600 |
| 2001-03-23 | 252 | 255 | 244 | 249 | 212,000 | 49,800 |
| 2001-03-22 | 261 | 261 | 247 | 251 | 222,000 | 50,200 |
| 2001-03-21 | 258 | 269 | 258 | 258 | 303,000 | 51,600 |
| 2001-03-19 | 246 | 260 | 245 | 253 | 299,000 | 50,600 |
| 2001-03-16 | 234 | 250 | 234 | 248 | 197,000 | 49,600 |
| 2001-03-15 | 226 | 234 | 215 | 234 | 331,000 | 46,800 |
| 2001-03-14 | 240 | 246 | 230 | 234 | 235,000 | 46,800 |
| 2001-03-13 | 237 | 238 | 222 | 230 | 361,000 | 46,000 |
| 2001-03-12 | 250 | 253 | 245 | 247 | 212,000 | 49,400 |
| 2001-03-09 | 255 | 257 | 250 | 257 | 400,000 | 51,400 |
| 2001-03-08 | 267 | 267 | 254 | 255 | 417,000 | 51,000 |
| 2001-03-07 | 260 | 271 | 260 | 262 | 568,000 | 52,400 |
| 2001-03-06 | 265 | 265 | 255 | 255 | 658,000 | 51,000 |
| 2001-03-05 | 275 | 275 | 256 | 263 | 383,000 | 52,600 |
| 2001-03-02 | 284 | 285 | 275 | 275 | 301,000 | 55,000 |
| 2001-03-01 | 289 | 290 | 280 | 284 | 331,000 | 56,800 |
| 2001-02-28 | 300 | 301 | 290 | 290 | 325,000 | 58,000 |
| 2001-02-27 | 310 | 318 | 300 | 301 | 474,000 | 60,200 |
| 2001-02-26 | 290 | 311 | 290 | 306 | 588,000 | 61,200 |
| 2001-02-23 | 291 | 292 | 282 | 282 | 279,000 | 56,400 |
| 2001-02-22 | 284 | 295 | 281 | 288 | 352,000 | 57,600 |
| 2001-02-21 | 279 | 298 | 275 | 297 | 524,000 | 59,400 |
| 2001-02-20 | 293 | 300 | 281 | 283 | 661,000 | 56,600 |
| 2001-02-19 | 305 | 305 | 293 | 295 | 734,000 | 59,000 |
| 2001-02-16 | 319 | 326 | 315 | 315 | 801,000 | 63,000 |
| 2001-02-15 | 317 | 330 | 311 | 318 | 694,000 | 63,600 |
| 2001-02-14 | 311 | 336 | 303 | 315 | 1,227,000 | 63,000 |
| 2001-02-13 | 337 | 338 | 310 | 315 | 1,232,000 | 63,000 |
| 2001-02-09 | 369 | 409 | 337 | 339 | 4,225,000 | 67,800 |
| 2001-02-08 | 370 | 370 | 341 | 370 | 6,050,000 | 74,000 |
| 2001-02-07 | 288 | 303 | 286 | 290 | 665,000 | 58,000 |
| 2001-02-06 | 300 | 313 | 285 | 288 | 840,000 | 57,600 |
| 2001-02-05 | 275 | 305 | 275 | 297 | 811,000 | 59,400 |
| 2001-02-02 | 271 | 284 | 270 | 283 | 748,000 | 56,600 |
| 2001-02-01 | 296 | 296 | 271 | 280 | 506,000 | 56,000 |
| 2001-01-31 | 303 | 303 | 290 | 297 | 257,000 | 59,400 |
| 2001-01-30 | 310 | 315 | 300 | 303 | 339,000 | 60,600 |
| 2001-01-29 | 300 | 313 | 300 | 309 | 291,000 | 61,800 |
| 2001-01-26 | 323 | 330 | 295 | 300 | 707,000 | 60,000 |
| 2001-01-25 | 285 | 327 | 285 | 318 | 1,144,000 | 63,600 |
| 2001-01-24 | 300 | 305 | 283 | 283 | 509,000 | 56,600 |
| 2001-01-23 | 307 | 307 | 291 | 296 | 521,000 | 59,200 |
| 2001-01-22 | 312 | 331 | 290 | 310 | 1,419,000 | 62,000 |
| 2001-01-19 | 260 | 324 | 255 | 300 | 1,949,000 | 60,000 |
| 2001-01-18 | 235 | 250 | 235 | 245 | 747,000 | 49,000 |
| 2001-01-17 | 219 | 230 | 216 | 221 | 407,000 | 44,200 |
| 2001-01-16 | 236 | 244 | 218 | 219 | 407,000 | 43,800 |
| 2001-01-15 | 225 | 247 | 219 | 233 | 365,000 | 46,600 |
| 2001-01-12 | 200 | 222 | 196 | 220 | 284,000 | 44,000 |
| 2001-01-11 | 220 | 221 | 192 | 204 | 409,000 | 40,800 |
| 2001-01-10 | 230 | 230 | 214 | 219 | 191,000 | 43,800 |
| 2001-01-09 | 245 | 245 | 230 | 235 | 161,000 | 47,000 |
| 2001-01-05 | 262 | 263 | 243 | 243 | 133,000 | 48,600 |
| 2001-01-04 | 264 | 274 | 245 | 247 | 180,000 | 49,400 |
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
