6819 伊豆シャボテンリゾート(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 46 | 47 | 43 | 46 | 898,000 | 9,200 |
| 2002-12-27 | 50 | 51 | 47 | 47 | 1,636,000 | 9,400 |
| 2002-12-26 | 46 | 51 | 45 | 50 | 2,400,000 | 10,000 |
| 2002-12-25 | 49 | 50 | 46 | 47 | 3,816,000 | 9,400 |
| 2002-12-24 | 53 | 54 | 49 | 51 | 5,712,000 | 10,200 |
| 2002-12-20 | 65 | 65 | 55 | 59 | 3,790,000 | 11,800 |
| 2002-12-19 | 69 | 69 | 66 | 66 | 1,749,000 | 13,200 |
| 2002-12-18 | 71 | 72 | 68 | 70 | 1,360,000 | 14,000 |
| 2002-12-17 | 69 | 72 | 68 | 72 | 1,166,000 | 14,400 |
| 2002-12-16 | 71 | 71 | 67 | 68 | 1,171,000 | 13,600 |
| 2002-12-13 | 72 | 72 | 70 | 71 | 1,204,000 | 14,200 |
| 2002-12-12 | 74 | 78 | 70 | 70 | 3,451,000 | 14,000 |
| 2002-12-11 | 72 | 73 | 70 | 73 | 985,000 | 14,600 |
| 2002-12-10 | 71 | 72 | 70 | 71 | 766,000 | 14,200 |
| 2002-12-09 | 71 | 74 | 70 | 73 | 1,714,000 | 14,600 |
| 2002-12-06 | 75 | 76 | 69 | 71 | 3,701,000 | 14,200 |
| 2002-12-05 | 83 | 91 | 71 | 72 | 8,934,000 | 14,400 |
| 2002-12-04 | 75 | 80 | 74 | 80 | 1,529,000 | 16,000 |
| 2002-12-03 | 79 | 79 | 76 | 76 | 2,025,000 | 15,200 |
| 2002-12-02 | 75 | 81 | 75 | 81 | 2,285,000 | 16,200 |
| 2002-11-29 | 72 | 74 | 70 | 73 | 1,580,000 | 14,600 |
| 2002-11-28 | 78 | 78 | 71 | 73 | 1,318,000 | 14,600 |
| 2002-11-27 | 73 | 78 | 71 | 77 | 2,216,000 | 15,400 |
| 2002-11-26 | 71 | 71 | 68 | 69 | 516,000 | 13,800 |
| 2002-11-25 | 69 | 72 | 69 | 70 | 958,000 | 14,000 |
| 2002-11-22 | 69 | 69 | 67 | 68 | 708,000 | 13,600 |
| 2002-11-21 | 69 | 70 | 67 | 68 | 648,000 | 13,600 |
| 2002-11-20 | 67 | 70 | 66 | 67 | 1,741,000 | 13,400 |
| 2002-11-19 | 68 | 73 | 64 | 66 | 5,017,000 | 13,200 |
| 2002-11-18 | 91 | 92 | 81 | 83 | 3,103,000 | 16,600 |
| 2002-11-15 | 89 | 92 | 84 | 92 | 5,772,000 | 18,400 |
| 2002-11-14 | 71 | 86 | 70 | 84 | 4,216,000 | 16,800 |
| 2002-11-13 | 67 | 70 | 67 | 69 | 448,000 | 13,800 |
| 2002-11-12 | 70 | 70 | 66 | 69 | 317,000 | 13,800 |
| 2002-11-11 | 70 | 71 | 68 | 70 | 445,000 | 14,000 |
| 2002-11-08 | 74 | 75 | 70 | 72 | 531,000 | 14,400 |
| 2002-11-07 | 74 | 77 | 73 | 75 | 395,000 | 15,000 |
| 2002-11-06 | 76 | 77 | 73 | 74 | 508,000 | 14,800 |
| 2002-11-05 | 77 | 78 | 74 | 76 | 515,000 | 15,200 |
| 2002-11-01 | 80 | 83 | 78 | 78 | 942,000 | 15,600 |
| 2002-10-31 | 75 | 81 | 72 | 81 | 952,000 | 16,200 |
| 2002-10-30 | 79 | 82 | 74 | 76 | 948,000 | 15,200 |
| 2002-10-29 | 83 | 86 | 79 | 81 | 2,303,000 | 16,200 |
| 2002-10-28 | 84 | 92 | 81 | 92 | 3,007,000 | 18,400 |
| 2002-10-25 | 72 | 79 | 71 | 79 | 889,000 | 15,800 |
| 2002-10-24 | 68 | 78 | 67 | 70 | 1,102,000 | 14,000 |
| 2002-10-23 | 67 | 67 | 65 | 66 | 176,000 | 13,200 |
| 2002-10-22 | 72 | 72 | 67 | 68 | 231,000 | 13,600 |
| 2002-10-21 | 71 | 71 | 68 | 70 | 331,000 | 14,000 |
| 2002-10-18 | 68 | 71 | 68 | 70 | 323,000 | 14,000 |
| 2002-10-17 | 66 | 68 | 65 | 67 | 339,000 | 13,400 |
| 2002-10-16 | 67 | 70 | 65 | 66 | 405,000 | 13,200 |
| 2002-10-15 | 66 | 67 | 64 | 64 | 325,000 | 12,800 |
| 2002-10-11 | 63 | 65 | 62 | 63 | 283,000 | 12,600 |
| 2002-10-10 | 63 | 63 | 60 | 61 | 222,000 | 12,200 |
| 2002-10-09 | 65 | 67 | 63 | 64 | 234,000 | 12,800 |
| 2002-10-08 | 62 | 64 | 61 | 63 | 504,000 | 12,600 |
| 2002-10-07 | 68 | 68 | 62 | 64 | 356,000 | 12,800 |
| 2002-10-04 | 70 | 71 | 68 | 69 | 271,000 | 13,800 |
| 2002-10-03 | 74 | 74 | 70 | 72 | 320,000 | 14,400 |
| 2002-10-02 | 77 | 78 | 74 | 74 | 193,000 | 14,800 |
| 2002-10-01 | 77 | 77 | 75 | 75 | 164,000 | 15,000 |
| 2002-09-30 | 76 | 78 | 75 | 78 | 118,000 | 15,600 |
| 2002-09-27 | 79 | 79 | 76 | 78 | 169,000 | 15,600 |
| 2002-09-26 | 77 | 78 | 75 | 78 | 153,000 | 15,600 |
| 2002-09-25 | 77 | 78 | 75 | 78 | 129,000 | 15,600 |
| 2002-09-24 | 78 | 79 | 75 | 77 | 272,000 | 15,400 |
| 2002-09-20 | 78 | 79 | 77 | 79 | 100,000 | 15,800 |
| 2002-09-19 | 79 | 84 | 78 | 81 | 207,000 | 16,200 |
| 2002-09-18 | 80 | 81 | 77 | 79 | 293,000 | 15,800 |
| 2002-09-17 | 81 | 82 | 79 | 81 | 322,000 | 16,200 |
| 2002-09-13 | 82 | 83 | 79 | 83 | 290,000 | 16,600 |
| 2002-09-12 | 85 | 85 | 82 | 83 | 115,000 | 16,600 |
| 2002-09-11 | 79 | 86 | 79 | 86 | 335,000 | 17,200 |
| 2002-09-10 | 81 | 81 | 79 | 80 | 156,000 | 16,000 |
| 2002-09-09 | 82 | 82 | 80 | 80 | 59,000 | 16,000 |
| 2002-09-06 | 81 | 82 | 80 | 81 | 96,000 | 16,200 |
| 2002-09-05 | 81 | 88 | 80 | 84 | 463,000 | 16,800 |
| 2002-09-04 | 78 | 81 | 75 | 78 | 400,000 | 15,600 |
| 2002-09-03 | 82 | 82 | 79 | 80 | 122,000 | 16,000 |
| 2002-09-02 | 86 | 86 | 82 | 83 | 130,000 | 16,600 |
| 2002-08-30 | 86 | 88 | 85 | 86 | 97,000 | 17,200 |
| 2002-08-29 | 88 | 90 | 86 | 86 | 198,000 | 17,200 |
| 2002-08-28 | 90 | 90 | 86 | 88 | 166,000 | 17,600 |
| 2002-08-27 | 92 | 92 | 88 | 90 | 203,000 | 18,000 |
| 2002-08-26 | 94 | 95 | 91 | 92 | 267,000 | 18,400 |
| 2002-08-23 | 91 | 96 | 91 | 91 | 362,000 | 18,200 |
| 2002-08-22 | 90 | 91 | 88 | 90 | 255,000 | 18,000 |
| 2002-08-21 | 95 | 95 | 89 | 90 | 412,000 | 18,000 |
| 2002-08-20 | 93 | 95 | 91 | 95 | 605,000 | 19,000 |
| 2002-08-19 | 97 | 106 | 89 | 92 | 2,341,000 | 18,400 |
| 2002-08-16 | 79 | 86 | 77 | 86 | 728,000 | 17,200 |
| 2002-08-15 | 80 | 80 | 77 | 77 | 75,000 | 15,400 |
| 2002-08-14 | 79 | 79 | 76 | 79 | 128,000 | 15,800 |
| 2002-08-13 | 79 | 79 | 76 | 76 | 41,000 | 15,200 |
| 2002-08-12 | 80 | 80 | 76 | 79 | 79,000 | 15,800 |
| 2002-08-09 | 80 | 81 | 79 | 79 | 119,000 | 15,800 |
| 2002-08-08 | 77 | 81 | 76 | 80 | 232,000 | 16,000 |
| 2002-08-07 | 75 | 77 | 75 | 76 | 101,000 | 15,200 |
| 2002-08-06 | 77 | 77 | 74 | 75 | 186,000 | 15,000 |
| 2002-08-05 | 80 | 82 | 78 | 78 | 51,000 | 15,600 |
| 2002-08-02 | 80 | 80 | 78 | 80 | 70,000 | 16,000 |
| 2002-08-01 | 80 | 81 | 79 | 80 | 116,000 | 16,000 |
| 2002-07-31 | 83 | 84 | 80 | 80 | 193,000 | 16,000 |
| 2002-07-30 | 82 | 84 | 82 | 82 | 52,000 | 16,400 |
| 2002-07-29 | 82 | 83 | 80 | 81 | 116,000 | 16,200 |
| 2002-07-26 | 85 | 85 | 81 | 83 | 140,000 | 16,600 |
| 2002-07-25 | 88 | 88 | 85 | 85 | 119,000 | 17,000 |
| 2002-07-24 | 86 | 89 | 83 | 86 | 85,000 | 17,200 |
| 2002-07-23 | 84 | 85 | 82 | 85 | 212,000 | 17,000 |
| 2002-07-22 | 86 | 86 | 84 | 85 | 131,000 | 17,000 |
| 2002-07-19 | 87 | 88 | 87 | 88 | 79,000 | 17,600 |
| 2002-07-18 | 86 | 90 | 86 | 87 | 114,000 | 17,400 |
| 2002-07-17 | 86 | 88 | 86 | 86 | 135,000 | 17,200 |
| 2002-07-16 | 90 | 90 | 87 | 87 | 150,000 | 17,400 |
| 2002-07-15 | 91 | 91 | 90 | 91 | 102,000 | 18,200 |
| 2002-07-12 | 92 | 92 | 90 | 90 | 101,000 | 18,000 |
| 2002-07-11 | 93 | 93 | 91 | 92 | 122,000 | 18,400 |
| 2002-07-10 | 93 | 94 | 93 | 93 | 131,000 | 18,600 |
| 2002-07-09 | 94 | 95 | 93 | 93 | 69,000 | 18,600 |
| 2002-07-08 | 95 | 97 | 93 | 93 | 142,000 | 18,600 |
| 2002-07-05 | 93 | 95 | 92 | 93 | 178,000 | 18,600 |
| 2002-07-04 | 95 | 95 | 92 | 92 | 70,000 | 18,400 |
| 2002-07-03 | 93 | 96 | 92 | 95 | 65,000 | 19,000 |
| 2002-07-02 | 95 | 95 | 91 | 93 | 89,000 | 18,600 |
| 2002-07-01 | 96 | 98 | 94 | 95 | 90,000 | 19,000 |
| 2002-06-28 | 92 | 99 | 90 | 94 | 105,000 | 18,800 |
| 2002-06-27 | 90 | 92 | 89 | 90 | 247,000 | 18,000 |
| 2002-06-26 | 92 | 92 | 90 | 90 | 143,000 | 18,000 |
| 2002-06-25 | 93 | 95 | 90 | 92 | 184,000 | 18,400 |
| 2002-06-24 | 93 | 93 | 89 | 92 | 203,000 | 18,400 |
| 2002-06-21 | 97 | 97 | 93 | 94 | 117,000 | 18,800 |
| 2002-06-20 | 95 | 98 | 94 | 96 | 99,000 | 19,200 |
| 2002-06-19 | 100 | 102 | 96 | 99 | 165,000 | 19,800 |
| 2002-06-18 | 99 | 102 | 98 | 100 | 155,000 | 20,000 |
| 2002-06-17 | 102 | 102 | 98 | 98 | 290,000 | 19,600 |
| 2002-06-14 | 106 | 106 | 103 | 103 | 261,000 | 20,600 |
| 2002-06-13 | 108 | 109 | 104 | 104 | 224,000 | 20,800 |
| 2002-06-12 | 111 | 111 | 105 | 107 | 357,000 | 21,400 |
| 2002-06-11 | 103 | 112 | 103 | 111 | 808,000 | 22,200 |
| 2002-06-10 | 107 | 107 | 102 | 103 | 227,000 | 20,600 |
| 2002-06-07 | 101 | 106 | 100 | 106 | 293,000 | 21,200 |
| 2002-06-06 | 103 | 106 | 101 | 103 | 334,000 | 20,600 |
| 2002-06-05 | 110 | 110 | 104 | 104 | 523,000 | 20,800 |
| 2002-06-04 | 116 | 116 | 109 | 110 | 948,000 | 22,000 |
| 2002-06-03 | 117 | 121 | 114 | 116 | 1,798,000 | 23,200 |
| 2002-05-31 | 107 | 109 | 103 | 107 | 421,000 | 21,400 |
| 2002-05-30 | 111 | 111 | 100 | 107 | 1,172,000 | 21,400 |
| 2002-05-29 | 104 | 110 | 100 | 110 | 1,461,000 | 22,000 |
| 2002-05-28 | 97 | 102 | 96 | 100 | 296,000 | 20,000 |
| 2002-05-27 | 99 | 99 | 96 | 96 | 214,000 | 19,200 |
| 2002-05-24 | 93 | 103 | 93 | 98 | 857,000 | 19,600 |
| 2002-05-23 | 92 | 94 | 91 | 92 | 306,000 | 18,400 |
| 2002-05-22 | 90 | 93 | 90 | 92 | 175,000 | 18,400 |
| 2002-05-21 | 93 | 93 | 90 | 90 | 92,000 | 18,000 |
| 2002-05-20 | 95 | 97 | 91 | 94 | 394,000 | 18,800 |
| 2002-05-17 | 94 | 97 | 92 | 96 | 469,000 | 19,200 |
| 2002-05-16 | 88 | 95 | 86 | 92 | 446,000 | 18,400 |
| 2002-05-15 | 87 | 88 | 85 | 88 | 75,000 | 17,600 |
| 2002-05-14 | 88 | 88 | 86 | 86 | 149,000 | 17,200 |
| 2002-05-13 | 90 | 90 | 88 | 89 | 179,000 | 17,800 |
| 2002-05-10 | 94 | 95 | 90 | 90 | 162,000 | 18,000 |
| 2002-05-09 | 90 | 97 | 86 | 94 | 534,000 | 18,800 |
| 2002-05-08 | 86 | 89 | 84 | 88 | 264,000 | 17,600 |
| 2002-05-07 | 89 | 89 | 85 | 86 | 161,000 | 17,200 |
| 2002-05-02 | 89 | 90 | 87 | 89 | 210,000 | 17,800 |
| 2002-05-01 | 89 | 89 | 88 | 88 | 127,000 | 17,600 |
| 2002-04-30 | 89 | 90 | 88 | 88 | 87,000 | 17,600 |
| 2002-04-26 | 89 | 90 | 88 | 88 | 165,000 | 17,600 |
| 2002-04-25 | 90 | 91 | 88 | 88 | 100,000 | 17,600 |
| 2002-04-24 | 89 | 93 | 88 | 89 | 158,000 | 17,800 |
| 2002-04-23 | 92 | 92 | 88 | 88 | 95,000 | 17,600 |
| 2002-04-22 | 88 | 92 | 88 | 90 | 134,000 | 18,000 |
| 2002-04-19 | 90 | 90 | 88 | 88 | 84,000 | 17,600 |
| 2002-04-18 | 91 | 91 | 89 | 90 | 147,000 | 18,000 |
| 2002-04-17 | 92 | 92 | 89 | 91 | 135,000 | 18,200 |
| 2002-04-16 | 91 | 92 | 90 | 91 | 141,000 | 18,200 |
| 2002-04-15 | 94 | 94 | 91 | 92 | 71,000 | 18,400 |
| 2002-04-12 | 94 | 95 | 93 | 95 | 68,000 | 19,000 |
| 2002-04-11 | 98 | 98 | 94 | 96 | 115,000 | 19,200 |
| 2002-04-10 | 97 | 98 | 93 | 98 | 127,000 | 19,600 |
| 2002-04-09 | 101 | 102 | 98 | 98 | 161,000 | 19,600 |
| 2002-04-08 | 98 | 100 | 98 | 100 | 124,000 | 20,000 |
| 2002-04-05 | 95 | 98 | 95 | 97 | 140,000 | 19,400 |
| 2002-04-04 | 93 | 95 | 92 | 94 | 97,000 | 18,800 |
| 2002-04-03 | 90 | 95 | 90 | 93 | 130,000 | 18,600 |
| 2002-04-02 | 91 | 92 | 87 | 90 | 237,000 | 18,000 |
| 2002-04-01 | 99 | 99 | 91 | 91 | 236,000 | 18,200 |
| 2002-03-29 | 100 | 100 | 96 | 100 | 161,000 | 20,000 |
| 2002-03-28 | 101 | 102 | 98 | 100 | 113,000 | 20,000 |
| 2002-03-27 | 99 | 103 | 99 | 100 | 220,000 | 20,000 |
| 2002-03-26 | 99 | 100 | 97 | 99 | 104,000 | 19,800 |
| 2002-03-25 | 102 | 103 | 99 | 100 | 178,000 | 20,000 |
| 2002-03-22 | 105 | 105 | 102 | 105 | 219,000 | 21,000 |
| 2002-03-20 | 103 | 105 | 100 | 104 | 341,000 | 20,800 |
| 2002-03-19 | 106 | 106 | 100 | 103 | 349,000 | 20,600 |
| 2002-03-18 | 105 | 108 | 103 | 106 | 428,000 | 21,200 |
| 2002-03-15 | 97 | 106 | 97 | 101 | 405,000 | 20,200 |
| 2002-03-14 | 100 | 100 | 93 | 95 | 509,000 | 19,000 |
| 2002-03-13 | 113 | 114 | 101 | 102 | 765,000 | 20,400 |
| 2002-03-12 | 110 | 118 | 110 | 113 | 1,270,000 | 22,600 |
| 2002-03-11 | 100 | 107 | 100 | 107 | 797,000 | 21,400 |
| 2002-03-08 | 99 | 101 | 93 | 98 | 705,000 | 19,600 |
| 2002-03-07 | 95 | 110 | 90 | 101 | 2,503,000 | 20,200 |
| 2002-03-06 | 80 | 92 | 80 | 92 | 715,000 | 18,400 |
| 2002-03-05 | 83 | 85 | 80 | 80 | 278,000 | 16,000 |
| 2002-03-04 | 80 | 83 | 80 | 83 | 202,000 | 16,600 |
| 2002-03-01 | 83 | 83 | 78 | 80 | 198,000 | 16,000 |
| 2002-02-28 | 85 | 87 | 80 | 84 | 740,000 | 16,800 |
| 2002-02-27 | 79 | 86 | 78 | 85 | 1,524,000 | 17,000 |
| 2002-02-26 | 73 | 78 | 72 | 77 | 642,000 | 15,400 |
| 2002-02-25 | 72 | 74 | 71 | 71 | 198,000 | 14,200 |
| 2002-02-22 | 72 | 72 | 70 | 70 | 205,000 | 14,000 |
| 2002-02-21 | 70 | 72 | 70 | 72 | 112,000 | 14,400 |
| 2002-02-20 | 70 | 71 | 69 | 70 | 203,000 | 14,000 |
| 2002-02-19 | 73 | 73 | 70 | 71 | 80,000 | 14,200 |
| 2002-02-18 | 73 | 73 | 70 | 70 | 108,000 | 14,000 |
| 2002-02-15 | 74 | 74 | 72 | 73 | 164,000 | 14,600 |
| 2002-02-14 | 72 | 74 | 72 | 74 | 208,000 | 14,800 |
| 2002-02-13 | 73 | 74 | 71 | 71 | 184,000 | 14,200 |
| 2002-02-12 | 71 | 73 | 71 | 71 | 121,000 | 14,200 |
| 2002-02-08 | 71 | 72 | 68 | 70 | 292,000 | 14,000 |
| 2002-02-07 | 70 | 72 | 69 | 71 | 177,000 | 14,200 |
| 2002-02-06 | 68 | 70 | 68 | 69 | 147,000 | 13,800 |
| 2002-02-05 | 69 | 69 | 67 | 68 | 144,000 | 13,600 |
| 2002-02-04 | 72 | 73 | 68 | 69 | 390,000 | 13,800 |
| 2002-02-01 | 73 | 74 | 72 | 72 | 95,000 | 14,400 |
| 2002-01-31 | 72 | 75 | 72 | 75 | 117,000 | 15,000 |
| 2002-01-30 | 74 | 75 | 71 | 72 | 290,000 | 14,400 |
| 2002-01-29 | 77 | 77 | 74 | 75 | 230,000 | 15,000 |
| 2002-01-28 | 78 | 80 | 76 | 76 | 238,000 | 15,200 |
| 2002-01-25 | 75 | 75 | 74 | 75 | 129,000 | 15,000 |
| 2002-01-24 | 77 | 77 | 74 | 74 | 231,000 | 14,800 |
| 2002-01-23 | 73 | 81 | 73 | 77 | 481,000 | 15,400 |
| 2002-01-22 | 75 | 77 | 73 | 73 | 165,000 | 14,600 |
| 2002-01-21 | 78 | 78 | 73 | 74 | 192,000 | 14,800 |
| 2002-01-18 | 73 | 83 | 73 | 78 | 606,000 | 15,600 |
| 2002-01-17 | 73 | 74 | 72 | 73 | 117,000 | 14,600 |
| 2002-01-16 | 72 | 73 | 71 | 73 | 185,000 | 14,600 |
| 2002-01-15 | 73 | 74 | 71 | 72 | 359,000 | 14,400 |
| 2002-01-11 | 78 | 79 | 73 | 74 | 316,000 | 14,800 |
| 2002-01-10 | 88 | 88 | 76 | 78 | 708,000 | 15,600 |
| 2002-01-09 | 75 | 93 | 74 | 85 | 1,859,000 | 17,000 |
| 2002-01-08 | 73 | 75 | 72 | 74 | 209,000 | 14,800 |
| 2002-01-07 | 75 | 75 | 71 | 73 | 230,000 | 14,600 |
| 2002-01-04 | 73 | 76 | 70 | 75 | 168,000 | 15,000 |
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
