6819 伊豆シャボテンリゾート(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 12 | 13 | 11 | 13 | 5,037,000 | 2,600 |
| 2003-12-29 | 10 | 15 | 10 | 12 | 23,169,000 | 2,400 |
| 2003-12-26 | 10 | 11 | 9 | 10 | 5,467,000 | 2,000 |
| 2003-12-25 | 9 | 10 | 8 | 10 | 8,576,000 | 2,000 |
| 2003-12-24 | 6 | 9 | 6 | 7 | 15,483,000 | 1,400 |
| 2003-12-22 | 7 | 7 | 6 | 6 | 3,769,000 | 1,200 |
| 2003-12-19 | 7 | 8 | 7 | 7 | 4,832,000 | 1,400 |
| 2003-12-18 | 8 | 9 | 7 | 7 | 4,431,000 | 1,400 |
| 2003-12-17 | 10 | 10 | 8 | 9 | 7,200,000 | 1,800 |
| 2003-12-16 | 10 | 11 | 9 | 10 | 2,764,000 | 2,000 |
| 2003-12-15 | 11 | 11 | 10 | 11 | 1,741,000 | 2,200 |
| 2003-12-12 | 11 | 11 | 10 | 11 | 1,751,000 | 2,200 |
| 2003-12-11 | 12 | 13 | 10 | 12 | 4,161,000 | 2,400 |
| 2003-12-10 | 11 | 12 | 9 | 12 | 8,701,000 | 2,400 |
| 2003-12-09 | 12 | 12 | 11 | 12 | 2,147,000 | 2,400 |
| 2003-12-08 | 13 | 13 | 11 | 12 | 3,093,000 | 2,400 |
| 2003-12-05 | 12 | 13 | 12 | 13 | 2,066,000 | 2,600 |
| 2003-12-04 | 13 | 14 | 12 | 12 | 5,243,000 | 2,400 |
| 2003-12-03 | 14 | 15 | 13 | 14 | 1,249,000 | 2,800 |
| 2003-12-02 | 14 | 15 | 13 | 15 | 1,426,000 | 3,000 |
| 2003-12-01 | 14 | 15 | 14 | 14 | 1,968,000 | 2,800 |
| 2003-11-28 | 15 | 16 | 14 | 16 | 1,074,000 | 3,200 |
| 2003-11-27 | 15 | 16 | 14 | 16 | 1,795,000 | 3,200 |
| 2003-11-26 | 16 | 16 | 15 | 16 | 958,000 | 3,200 |
| 2003-11-25 | 16 | 17 | 15 | 16 | 2,619,000 | 3,200 |
| 2003-11-21 | 14 | 15 | 13 | 15 | 2,525,000 | 3,000 |
| 2003-11-20 | 14 | 15 | 13 | 14 | 2,350,000 | 2,800 |
| 2003-11-19 | 14 | 14 | 13 | 14 | 2,167,000 | 2,800 |
| 2003-11-18 | 15 | 15 | 13 | 15 | 3,745,000 | 3,000 |
| 2003-11-17 | 17 | 17 | 15 | 16 | 2,019,000 | 3,200 |
| 2003-11-14 | 17 | 18 | 16 | 18 | 1,993,000 | 3,600 |
| 2003-11-13 | 17 | 18 | 17 | 18 | 1,544,000 | 3,600 |
| 2003-11-12 | 16 | 17 | 14 | 17 | 4,205,000 | 3,400 |
| 2003-11-11 | 17 | 18 | 15 | 16 | 4,543,000 | 3,200 |
| 2003-11-10 | 19 | 19 | 17 | 17 | 3,683,000 | 3,400 |
| 2003-11-07 | 20 | 20 | 19 | 20 | 2,526,000 | 4,000 |
| 2003-11-06 | 21 | 21 | 20 | 21 | 3,977,000 | 4,200 |
| 2003-11-05 | 21 | 22 | 20 | 21 | 3,235,000 | 4,200 |
| 2003-11-04 | 21 | 21 | 20 | 21 | 1,086,000 | 4,200 |
| 2003-10-31 | 21 | 21 | 20 | 21 | 2,622,000 | 4,200 |
| 2003-10-30 | 22 | 23 | 21 | 22 | 4,619,000 | 4,400 |
| 2003-10-29 | 21 | 24 | 21 | 23 | 6,188,000 | 4,600 |
| 2003-10-28 | 22 | 23 | 21 | 22 | 3,262,000 | 4,400 |
| 2003-10-27 | 23 | 23 | 21 | 22 | 2,605,000 | 4,400 |
| 2003-10-24 | 22 | 23 | 22 | 23 | 1,555,000 | 4,600 |
| 2003-10-23 | 23 | 23 | 21 | 22 | 5,953,000 | 4,400 |
| 2003-10-22 | 24 | 25 | 23 | 24 | 2,921,000 | 4,800 |
| 2003-10-21 | 27 | 28 | 23 | 23 | 11,887,000 | 4,600 |
| 2003-10-20 | 24 | 27 | 23 | 26 | 13,445,000 | 5,200 |
| 2003-10-17 | 21 | 24 | 20 | 23 | 7,411,000 | 4,600 |
| 2003-10-16 | 21 | 22 | 20 | 21 | 3,637,000 | 4,200 |
| 2003-10-15 | 22 | 22 | 21 | 21 | 4,367,000 | 4,200 |
| 2003-10-14 | 23 | 23 | 21 | 23 | 3,224,000 | 4,600 |
| 2003-10-10 | 22 | 23 | 21 | 23 | 2,311,000 | 4,600 |
| 2003-10-09 | 22 | 23 | 21 | 22 | 2,224,000 | 4,400 |
| 2003-10-08 | 22 | 23 | 21 | 22 | 3,105,000 | 4,400 |
| 2003-10-07 | 24 | 24 | 22 | 22 | 3,817,000 | 4,400 |
| 2003-10-06 | 24 | 26 | 23 | 24 | 14,777,000 | 4,800 |
| 2003-10-03 | 20 | 21 | 19 | 21 | 2,274,000 | 4,200 |
| 2003-10-02 | 20 | 21 | 19 | 21 | 3,993,000 | 4,200 |
| 2003-10-01 | 21 | 21 | 20 | 21 | 1,410,000 | 4,200 |
| 2003-09-30 | 21 | 22 | 20 | 21 | 2,432,000 | 4,200 |
| 2003-09-29 | 21 | 22 | 20 | 22 | 4,548,000 | 4,400 |
| 2003-09-26 | 21 | 21 | 20 | 21 | 4,460,000 | 4,200 |
| 2003-09-25 | 23 | 23 | 21 | 22 | 3,079,000 | 4,400 |
| 2003-09-24 | 22 | 23 | 21 | 23 | 4,518,000 | 4,600 |
| 2003-09-22 | 23 | 24 | 22 | 23 | 4,611,000 | 4,600 |
| 2003-09-19 | 24 | 25 | 23 | 24 | 5,127,000 | 4,800 |
| 2003-09-18 | 25 | 25 | 24 | 25 | 2,513,000 | 5,000 |
| 2003-09-17 | 25 | 26 | 24 | 25 | 1,401,000 | 5,000 |
| 2003-09-16 | 25 | 26 | 24 | 26 | 2,586,000 | 5,200 |
| 2003-09-12 | 25 | 25 | 24 | 25 | 2,615,000 | 5,000 |
| 2003-09-11 | 26 | 27 | 24 | 25 | 3,654,000 | 5,000 |
| 2003-09-10 | 26 | 27 | 25 | 26 | 4,068,000 | 5,200 |
| 2003-09-09 | 24 | 26 | 24 | 26 | 2,195,000 | 5,200 |
| 2003-09-08 | 24 | 25 | 23 | 25 | 3,231,000 | 5,000 |
| 2003-09-05 | 25 | 26 | 24 | 25 | 3,592,000 | 5,000 |
| 2003-09-04 | 26 | 26 | 25 | 26 | 2,347,000 | 5,200 |
| 2003-09-03 | 25 | 26 | 25 | 26 | 3,303,000 | 5,200 |
| 2003-09-02 | 26 | 27 | 25 | 26 | 3,871,000 | 5,200 |
| 2003-09-01 | 28 | 28 | 26 | 26 | 2,434,000 | 5,200 |
| 2003-08-29 | 26 | 28 | 26 | 28 | 4,746,000 | 5,600 |
| 2003-08-28 | 27 | 28 | 26 | 28 | 4,147,000 | 5,600 |
| 2003-08-27 | 29 | 29 | 27 | 29 | 7,733,000 | 5,800 |
| 2003-08-26 | 31 | 31 | 29 | 31 | 3,908,000 | 6,200 |
| 2003-08-25 | 31 | 32 | 30 | 32 | 1,602,000 | 6,400 |
| 2003-08-22 | 31 | 32 | 30 | 32 | 1,175,000 | 6,400 |
| 2003-08-21 | 31 | 32 | 31 | 32 | 1,663,000 | 6,400 |
| 2003-08-20 | 31 | 33 | 31 | 33 | 1,845,000 | 6,600 |
| 2003-08-19 | 32 | 33 | 32 | 33 | 889,000 | 6,600 |
| 2003-08-18 | 32 | 33 | 31 | 33 | 787,000 | 6,600 |
| 2003-08-15 | 33 | 33 | 32 | 33 | 908,000 | 6,600 |
| 2003-08-14 | 33 | 33 | 32 | 33 | 572,000 | 6,600 |
| 2003-08-13 | 32 | 33 | 32 | 33 | 567,000 | 6,600 |
| 2003-08-12 | 31 | 33 | 31 | 33 | 836,000 | 6,600 |
| 2003-08-11 | 32 | 33 | 31 | 32 | 914,000 | 6,400 |
| 2003-08-08 | 33 | 33 | 31 | 33 | 1,699,000 | 6,600 |
| 2003-08-07 | 35 | 35 | 33 | 34 | 1,539,000 | 6,800 |
| 2003-08-06 | 35 | 35 | 33 | 35 | 2,289,000 | 7,000 |
| 2003-08-05 | 35 | 36 | 34 | 35 | 1,772,000 | 7,000 |
| 2003-08-04 | 35 | 36 | 34 | 35 | 4,597,000 | 7,000 |
| 2003-08-01 | 33 | 37 | 32 | 34 | 7,734,000 | 6,800 |
| 2003-07-31 | 33 | 33 | 31 | 32 | 1,017,000 | 6,400 |
| 2003-07-30 | 33 | 33 | 32 | 33 | 793,000 | 6,600 |
| 2003-07-29 | 32 | 33 | 32 | 33 | 786,000 | 6,600 |
| 2003-07-28 | 32 | 33 | 31 | 32 | 1,036,000 | 6,400 |
| 2003-07-25 | 33 | 33 | 31 | 33 | 1,164,000 | 6,600 |
| 2003-07-24 | 31 | 33 | 31 | 33 | 1,321,000 | 6,600 |
| 2003-07-23 | 31 | 32 | 30 | 31 | 1,801,000 | 6,200 |
| 2003-07-22 | 32 | 33 | 31 | 31 | 1,683,000 | 6,200 |
| 2003-07-18 | 32 | 33 | 31 | 33 | 1,583,000 | 6,600 |
| 2003-07-17 | 33 | 34 | 32 | 33 | 1,891,000 | 6,600 |
| 2003-07-16 | 35 | 35 | 33 | 33 | 1,664,000 | 6,600 |
| 2003-07-15 | 36 | 36 | 33 | 35 | 2,800,000 | 7,000 |
| 2003-07-14 | 37 | 38 | 33 | 35 | 8,356,000 | 7,000 |
| 2003-07-11 | 34 | 36 | 33 | 36 | 5,631,000 | 7,200 |
| 2003-07-10 | 31 | 34 | 31 | 33 | 4,778,000 | 6,600 |
| 2003-07-09 | 32 | 33 | 30 | 30 | 6,577,000 | 6,000 |
| 2003-07-08 | 42 | 43 | 32 | 33 | 27,184,000 | 6,600 |
| 2003-07-07 | 31 | 39 | 31 | 39 | 22,393,000 | 7,800 |
| 2003-07-04 | 28 | 29 | 27 | 29 | 2,409,000 | 5,800 |
| 2003-07-03 | 28 | 29 | 27 | 28 | 4,084,000 | 5,600 |
| 2003-07-02 | 27 | 28 | 26 | 28 | 1,240,000 | 5,600 |
| 2003-07-01 | 28 | 28 | 26 | 27 | 1,860,000 | 5,400 |
| 2003-06-30 | 26 | 28 | 26 | 28 | 5,235,000 | 5,600 |
| 2003-06-27 | 25 | 26 | 25 | 25 | 1,432,000 | 5,000 |
| 2003-06-26 | 25 | 26 | 24 | 26 | 914,000 | 5,200 |
| 2003-06-25 | 26 | 26 | 24 | 25 | 1,703,000 | 5,000 |
| 2003-06-24 | 25 | 27 | 25 | 26 | 1,514,000 | 5,200 |
| 2003-06-23 | 26 | 26 | 25 | 26 | 840,000 | 5,200 |
| 2003-06-20 | 27 | 27 | 25 | 26 | 2,602,000 | 5,200 |
| 2003-06-19 | 26 | 28 | 25 | 28 | 3,599,000 | 5,600 |
| 2003-06-18 | 25 | 26 | 25 | 26 | 1,982,000 | 5,200 |
| 2003-06-17 | 26 | 26 | 25 | 26 | 1,875,000 | 5,200 |
| 2003-06-16 | 25 | 26 | 24 | 26 | 1,543,000 | 5,200 |
| 2003-06-13 | 27 | 28 | 25 | 26 | 3,083,000 | 5,200 |
| 2003-06-12 | 31 | 32 | 25 | 27 | 7,884,000 | 5,400 |
| 2003-06-11 | 23 | 30 | 23 | 29 | 11,296,000 | 5,800 |
| 2003-06-10 | 22 | 23 | 22 | 23 | 3,058,000 | 4,600 |
| 2003-06-09 | 23 | 24 | 22 | 23 | 2,412,000 | 4,600 |
| 2003-06-06 | 23 | 23 | 22 | 23 | 1,194,000 | 4,600 |
| 2003-06-05 | 23 | 24 | 22 | 23 | 2,179,000 | 4,600 |
| 2003-06-04 | 22 | 24 | 22 | 24 | 4,635,000 | 4,800 |
| 2003-06-03 | 22 | 23 | 22 | 23 | 1,706,000 | 4,600 |
| 2003-06-02 | 24 | 25 | 21 | 23 | 5,289,000 | 4,600 |
| 2003-05-30 | 25 | 25 | 23 | 24 | 4,546,000 | 4,800 |
| 2003-05-29 | 25 | 27 | 24 | 26 | 4,430,000 | 5,200 |
| 2003-05-28 | 27 | 27 | 25 | 27 | 3,239,000 | 5,400 |
| 2003-05-27 | 27 | 28 | 26 | 27 | 1,674,000 | 5,400 |
| 2003-05-26 | 28 | 29 | 23 | 28 | 5,780,000 | 5,600 |
| 2003-05-23 | 29 | 30 | 27 | 28 | 3,380,000 | 5,600 |
| 2003-05-22 | 30 | 31 | 28 | 28 | 2,044,000 | 5,600 |
| 2003-05-21 | 28 | 31 | 28 | 30 | 2,700,000 | 6,000 |
| 2003-05-20 | 31 | 32 | 30 | 31 | 2,335,000 | 6,200 |
| 2003-05-19 | 33 | 34 | 31 | 32 | 1,786,000 | 6,400 |
| 2003-05-16 | 31 | 34 | 31 | 34 | 2,788,000 | 6,800 |
| 2003-05-15 | 32 | 32 | 31 | 32 | 1,186,000 | 6,400 |
| 2003-05-14 | 31 | 33 | 30 | 32 | 2,134,000 | 6,400 |
| 2003-05-13 | 31 | 31 | 30 | 31 | 1,356,000 | 6,200 |
| 2003-05-12 | 32 | 33 | 31 | 32 | 1,645,000 | 6,400 |
| 2003-05-09 | 33 | 33 | 31 | 33 | 1,529,000 | 6,600 |
| 2003-05-08 | 32 | 33 | 31 | 33 | 2,602,000 | 6,600 |
| 2003-05-07 | 34 | 34 | 32 | 33 | 2,834,000 | 6,600 |
| 2003-05-06 | 36 | 36 | 33 | 35 | 2,322,000 | 7,000 |
| 2003-05-02 | 33 | 36 | 33 | 36 | 3,257,000 | 7,200 |
| 2003-05-01 | 33 | 34 | 33 | 34 | 1,409,000 | 6,800 |
| 2003-04-30 | 34 | 35 | 32 | 34 | 3,813,000 | 6,800 |
| 2003-04-28 | 34 | 35 | 33 | 35 | 5,234,000 | 7,000 |
| 2003-04-25 | 35 | 36 | 33 | 34 | 1,909,000 | 6,800 |
| 2003-04-24 | 36 | 37 | 35 | 36 | 1,543,000 | 7,200 |
| 2003-04-23 | 38 | 38 | 35 | 37 | 3,700,000 | 7,400 |
| 2003-04-22 | 39 | 40 | 37 | 40 | 2,639,000 | 8,000 |
| 2003-04-21 | 43 | 43 | 39 | 40 | 4,039,000 | 8,000 |
| 2003-04-18 | 43 | 44 | 41 | 44 | 4,283,000 | 8,800 |
| 2003-04-17 | 41 | 44 | 39 | 44 | 3,387,000 | 8,800 |
| 2003-04-16 | 40 | 41 | 39 | 41 | 1,723,000 | 8,200 |
| 2003-04-15 | 39 | 40 | 38 | 40 | 1,095,000 | 8,000 |
| 2003-04-14 | 40 | 41 | 36 | 40 | 3,617,000 | 8,000 |
| 2003-04-11 | 42 | 43 | 39 | 42 | 3,591,000 | 8,400 |
| 2003-04-10 | 41 | 44 | 40 | 42 | 4,284,000 | 8,400 |
| 2003-04-09 | 35 | 41 | 34 | 41 | 5,379,000 | 8,200 |
| 2003-04-08 | 36 | 36 | 34 | 36 | 1,572,000 | 7,200 |
| 2003-04-07 | 36 | 37 | 34 | 36 | 1,351,000 | 7,200 |
| 2003-04-04 | 37 | 37 | 35 | 36 | 1,330,000 | 7,200 |
| 2003-04-03 | 37 | 38 | 36 | 38 | 1,321,000 | 7,600 |
| 2003-04-02 | 38 | 39 | 36 | 38 | 1,685,000 | 7,600 |
| 2003-04-01 | 37 | 38 | 36 | 38 | 1,413,000 | 7,600 |
| 2003-03-31 | 37 | 38 | 35 | 37 | 3,552,000 | 7,400 |
| 2003-03-28 | 45 | 46 | 39 | 39 | 3,340,000 | 7,800 |
| 2003-03-27 | 46 | 47 | 44 | 46 | 1,442,000 | 9,200 |
| 2003-03-26 | 47 | 48 | 45 | 47 | 1,486,000 | 9,400 |
| 2003-03-25 | 45 | 48 | 44 | 46 | 2,106,000 | 9,200 |
| 2003-03-24 | 43 | 47 | 43 | 47 | 3,104,000 | 9,400 |
| 2003-03-20 | 37 | 41 | 37 | 41 | 1,323,000 | 8,200 |
| 2003-03-19 | 38 | 39 | 37 | 38 | 530,000 | 7,600 |
| 2003-03-18 | 37 | 39 | 36 | 39 | 615,000 | 7,800 |
| 2003-03-17 | 39 | 39 | 37 | 38 | 1,123,000 | 7,600 |
| 2003-03-14 | 38 | 40 | 36 | 40 | 2,231,000 | 8,000 |
| 2003-03-13 | 37 | 39 | 34 | 39 | 2,320,000 | 7,800 |
| 2003-03-12 | 30 | 39 | 30 | 36 | 2,053,000 | 7,200 |
| 2003-03-11 | 33 | 33 | 30 | 31 | 465,000 | 6,200 |
| 2003-03-10 | 33 | 34 | 32 | 33 | 362,000 | 6,600 |
| 2003-03-07 | 33 | 34 | 32 | 33 | 609,000 | 6,600 |
| 2003-03-06 | 32 | 34 | 31 | 32 | 1,246,000 | 6,400 |
| 2003-03-05 | 30 | 32 | 28 | 30 | 981,000 | 6,000 |
| 2003-03-04 | 30 | 31 | 29 | 30 | 475,000 | 6,000 |
| 2003-03-03 | 30 | 30 | 28 | 29 | 477,000 | 5,800 |
| 2003-02-28 | 32 | 32 | 29 | 29 | 779,000 | 5,800 |
| 2003-02-27 | 34 | 34 | 31 | 32 | 616,000 | 6,400 |
| 2003-02-26 | 34 | 35 | 33 | 34 | 402,000 | 6,800 |
| 2003-02-25 | 35 | 36 | 34 | 36 | 471,000 | 7,200 |
| 2003-02-24 | 36 | 36 | 34 | 36 | 324,000 | 7,200 |
| 2003-02-21 | 36 | 36 | 35 | 36 | 378,000 | 7,200 |
| 2003-02-20 | 35 | 37 | 34 | 36 | 771,000 | 7,200 |
| 2003-02-19 | 35 | 36 | 34 | 35 | 411,000 | 7,000 |
| 2003-02-18 | 36 | 36 | 34 | 35 | 596,000 | 7,000 |
| 2003-02-17 | 38 | 38 | 36 | 36 | 848,000 | 7,200 |
| 2003-02-14 | 37 | 38 | 37 | 38 | 409,000 | 7,600 |
| 2003-02-13 | 36 | 38 | 36 | 37 | 781,000 | 7,400 |
| 2003-02-12 | 36 | 38 | 34 | 37 | 2,640,000 | 7,400 |
| 2003-02-10 | 41 | 41 | 40 | 40 | 464,000 | 8,000 |
| 2003-02-07 | 42 | 42 | 40 | 40 | 540,000 | 8,000 |
| 2003-02-06 | 45 | 46 | 41 | 42 | 1,616,000 | 8,400 |
| 2003-02-05 | 39 | 45 | 38 | 44 | 2,379,000 | 8,800 |
| 2003-02-04 | 39 | 39 | 37 | 37 | 448,000 | 7,400 |
| 2003-02-03 | 40 | 40 | 38 | 38 | 388,000 | 7,600 |
| 2003-01-31 | 38 | 40 | 38 | 40 | 601,000 | 8,000 |
| 2003-01-30 | 39 | 39 | 38 | 38 | 212,000 | 7,600 |
| 2003-01-29 | 40 | 40 | 38 | 39 | 510,000 | 7,800 |
| 2003-01-28 | 40 | 40 | 38 | 40 | 517,000 | 8,000 |
| 2003-01-27 | 41 | 41 | 39 | 40 | 703,000 | 8,000 |
| 2003-01-24 | 42 | 42 | 40 | 41 | 820,000 | 8,200 |
| 2003-01-23 | 43 | 44 | 41 | 43 | 567,000 | 8,600 |
| 2003-01-22 | 43 | 43 | 42 | 42 | 530,000 | 8,400 |
| 2003-01-21 | 44 | 44 | 41 | 43 | 1,095,000 | 8,600 |
| 2003-01-20 | 44 | 47 | 42 | 43 | 2,674,000 | 8,600 |
| 2003-01-17 | 40 | 44 | 40 | 44 | 2,555,000 | 8,800 |
| 2003-01-16 | 37 | 39 | 36 | 38 | 921,000 | 7,600 |
| 2003-01-15 | 40 | 40 | 36 | 38 | 1,107,000 | 7,600 |
| 2003-01-14 | 38 | 39 | 37 | 39 | 492,000 | 7,800 |
| 2003-01-10 | 39 | 40 | 37 | 38 | 913,000 | 7,600 |
| 2003-01-09 | 37 | 42 | 36 | 40 | 2,163,000 | 8,000 |
| 2003-01-08 | 43 | 43 | 37 | 38 | 2,644,000 | 7,600 |
| 2003-01-07 | 46 | 46 | 43 | 44 | 1,040,000 | 8,800 |
| 2003-01-06 | 46 | 47 | 45 | 45 | 421,000 | 9,000 |
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
