6819 伊豆シャボテンリゾート(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 269 | 269 | 265 | 268 | 320,900 | 5,360 |
| 2005-12-29 | 271 | 271 | 267 | 269 | 454,900 | 5,380 |
| 2005-12-28 | 268 | 273 | 264 | 271 | 371,200 | 5,420 |
| 2005-12-27 | 270 | 271 | 265 | 268 | 736,200 | 5,360 |
| 2005-12-26 | 286 | 286 | 270 | 271 | 1,066,700 | 5,420 |
| 2005-12-22 | 285 | 286 | 280 | 282 | 630,900 | 5,640 |
| 2005-12-21 | 292 | 292 | 280 | 280 | 1,307,500 | 5,600 |
| 2005-12-20 | 276 | 298 | 275 | 293 | 3,310,000 | 5,860 |
| 2005-12-19 | 269 | 280 | 264 | 271 | 1,041,600 | 5,420 |
| 2005-12-16 | 275 | 276 | 262 | 264 | 881,600 | 5,280 |
| 2005-12-15 | 281 | 283 | 276 | 277 | 472,500 | 5,540 |
| 2005-12-14 | 284 | 287 | 276 | 278 | 820,600 | 5,560 |
| 2005-12-13 | 287 | 290 | 282 | 284 | 912,000 | 5,680 |
| 2005-12-12 | 286 | 291 | 283 | 290 | 1,044,400 | 5,800 |
| 2005-12-09 | 282 | 289 | 282 | 286 | 775,100 | 5,720 |
| 2005-12-08 | 292 | 294 | 280 | 282 | 1,126,900 | 5,640 |
| 2005-12-07 | 285 | 296 | 278 | 296 | 2,195,300 | 5,920 |
| 2005-12-06 | 296 | 299 | 273 | 278 | 4,828,500 | 5,560 |
| 2005-12-05 | 318 | 319 | 285 | 296 | 6,701,400 | 5,920 |
| 2005-12-02 | 328 | 329 | 316 | 324 | 1,125,300 | 6,480 |
| 2005-12-01 | 314 | 321 | 308 | 320 | 1,150,400 | 6,400 |
| 2005-11-30 | 305 | 323 | 303 | 309 | 2,042,800 | 6,180 |
| 2005-11-29 | 313 | 314 | 300 | 300 | 1,971,500 | 6,000 |
| 2005-11-28 | 336 | 346 | 313 | 314 | 3,005,100 | 6,280 |
| 2005-11-25 | 335 | 354 | 322 | 351 | 1,690,000 | 7,020 |
| 2005-11-24 | 355 | 359 | 331 | 336 | 1,473,500 | 6,720 |
| 2005-11-22 | 375 | 380 | 360 | 365 | 1,021,200 | 7,300 |
| 2005-11-21 | 390 | 406 | 375 | 380 | 1,295,200 | 7,600 |
| 2005-11-18 | 385 | 394 | 367 | 390 | 1,368,600 | 7,800 |
| 2005-11-17 | 401 | 401 | 391 | 394 | 855,700 | 7,880 |
| 2005-11-16 | 407 | 408 | 388 | 401 | 2,558,300 | 8,020 |
| 2005-11-15 | 356 | 398 | 356 | 387 | 5,104,300 | 7,740 |
| 2005-11-14 | 336 | 348 | 325 | 341 | 1,857,200 | 6,820 |
| 2005-11-11 | 335 | 365 | 329 | 350 | 8,870,000 | 7,000 |
| 2005-11-10 | 300 | 337 | 300 | 333 | 3,323,000 | 6,660 |
| 2005-11-09 | 309 | 312 | 298 | 300 | 1,333,400 | 6,000 |
| 2005-11-08 | 285 | 313 | 284 | 300 | 3,870,800 | 6,000 |
| 2005-11-07 | 275 | 292 | 271 | 290 | 2,668,700 | 5,800 |
| 2005-11-04 | 263 | 275 | 262 | 268 | 1,814,200 | 5,360 |
| 2005-11-02 | 253 | 261 | 253 | 259 | 1,009,300 | 5,180 |
| 2005-11-01 | 251 | 253 | 247 | 251 | 539,200 | 5,020 |
| 2005-10-31 | 257 | 265 | 249 | 253 | 1,309,200 | 5,060 |
| 2005-10-28 | 250 | 270 | 248 | 262 | 3,409,600 | 5,240 |
| 2005-10-27 | 239 | 243 | 235 | 243 | 657,500 | 4,860 |
| 2005-10-26 | 236 | 237 | 233 | 236 | 309,000 | 4,720 |
| 2005-10-25 | 232 | 237 | 230 | 235 | 424,500 | 4,700 |
| 2005-10-24 | 229 | 231 | 225 | 231 | 318,500 | 4,620 |
| 2005-10-21 | 228 | 230 | 224 | 227 | 373,400 | 4,540 |
| 2005-10-20 | 228 | 233 | 228 | 231 | 283,300 | 4,620 |
| 2005-10-19 | 237 | 239 | 228 | 232 | 689,300 | 4,640 |
| 2005-10-18 | 230 | 239 | 226 | 237 | 632,900 | 4,740 |
| 2005-10-17 | 235 | 235 | 226 | 230 | 546,000 | 4,600 |
| 2005-10-14 | 237 | 237 | 231 | 235 | 322,600 | 4,700 |
| 2005-10-13 | 239 | 240 | 235 | 236 | 337,500 | 4,720 |
| 2005-10-12 | 237 | 241 | 235 | 237 | 691,300 | 4,740 |
| 2005-10-11 | 243 | 247 | 235 | 240 | 596,500 | 4,800 |
| 2005-10-07 | 241 | 249 | 239 | 245 | 584,900 | 4,900 |
| 2005-10-06 | 244 | 247 | 241 | 242 | 396,700 | 4,840 |
| 2005-10-05 | 252 | 257 | 248 | 249 | 667,900 | 4,980 |
| 2005-10-04 | 254 | 258 | 248 | 249 | 2,098,900 | 4,980 |
| 2005-10-03 | 262 | 280 | 261 | 269 | 3,601,100 | 5,380 |
| 2005-09-30 | 234 | 261 | 233 | 260 | 2,187,700 | 5,200 |
| 2005-09-29 | 245 | 245 | 229 | 236 | 1,113,100 | 4,720 |
| 2005-09-28 | 219 | 244 | 217 | 240 | 1,956,600 | 4,800 |
| 2005-09-27 | 226 | 226 | 219 | 219 | 834,700 | 4,380 |
| 2005-09-26 | 240 | 242 | 228 | 229 | 1,043,300 | 4,580 |
| 2005-09-22 | 236 | 249 | 225 | 240 | 2,771,300 | 4,800 |
| 2005-09-21 | 254 | 255 | 234 | 234 | 2,279,000 | 4,680 |
| 2005-09-20 | 273 | 279 | 257 | 259 | 4,796,000 | 5,180 |
| 2005-09-16 | 254 | 287 | 251 | 257 | 18,057,900 | 5,140 |
| 2005-09-15 | 204 | 215 | 203 | 214 | 1,234,900 | 4,280 |
| 2005-09-14 | 195 | 217 | 195 | 209 | 3,678,700 | 4,180 |
| 2005-09-13 | 191 | 192 | 190 | 192 | 303,600 | 3,840 |
| 2005-09-12 | 191 | 194 | 190 | 191 | 254,100 | 3,820 |
| 2005-09-09 | 193 | 193 | 188 | 192 | 251,300 | 3,840 |
| 2005-09-08 | 190 | 196 | 186 | 193 | 486,600 | 3,860 |
| 2005-09-07 | 199 | 200 | 193 | 193 | 600,700 | 3,860 |
| 2005-09-06 | 204 | 204 | 194 | 201 | 1,304,600 | 4,020 |
| 2005-09-05 | 191 | 206 | 189 | 204 | 1,749,000 | 4,080 |
| 2005-09-02 | 186 | 189 | 184 | 186 | 653,300 | 3,720 |
| 2005-09-01 | 181 | 184 | 179 | 183 | 314,800 | 3,660 |
| 2005-08-31 | 179 | 181 | 177 | 181 | 219,600 | 3,620 |
| 2005-08-30 | 180 | 181 | 177 | 179 | 436,300 | 3,580 |
| 2005-08-29 | 183 | 184 | 177 | 181 | 512,700 | 3,620 |
| 2005-08-26 | 181 | 188 | 181 | 185 | 479,400 | 3,700 |
| 2005-08-25 | 181 | 183 | 179 | 181 | 286,200 | 3,620 |
| 2005-08-24 | 181 | 182 | 178 | 181 | 373,700 | 3,620 |
| 2005-08-23 | 181 | 184 | 181 | 181 | 312,900 | 3,620 |
| 2005-08-22 | 185 | 186 | 182 | 184 | 285,300 | 3,680 |
| 2005-08-19 | 186 | 189 | 185 | 187 | 306,700 | 3,740 |
| 2005-08-18 | 190 | 193 | 188 | 191 | 275,000 | 3,820 |
| 2005-08-17 | 191 | 194 | 190 | 190 | 203,900 | 3,800 |
| 2005-08-16 | 191 | 193 | 190 | 192 | 174,700 | 3,840 |
| 2005-08-15 | 192 | 195 | 191 | 191 | 125,300 | 3,820 |
| 2005-08-12 | 194 | 194 | 190 | 194 | 155,400 | 3,880 |
| 2005-08-11 | 189 | 195 | 188 | 193 | 471,000 | 3,860 |
| 2005-08-10 | 184 | 192 | 184 | 189 | 340,400 | 3,780 |
| 2005-08-09 | 181 | 189 | 180 | 188 | 271,600 | 3,760 |
| 2005-08-08 | 186 | 187 | 165 | 183 | 372,700 | 3,660 |
| 2005-08-05 | 186 | 188 | 186 | 188 | 192,700 | 3,760 |
| 2005-08-04 | 192 | 192 | 186 | 190 | 434,700 | 3,800 |
| 2005-08-03 | 194 | 195 | 191 | 192 | 345,100 | 3,840 |
| 2005-08-02 | 195 | 205 | 191 | 193 | 1,220,100 | 3,860 |
| 2005-08-01 | 194 | 196 | 193 | 195 | 218,300 | 3,900 |
| 2005-07-29 | 198 | 199 | 193 | 196 | 328,400 | 3,920 |
| 2005-07-28 | 196 | 198 | 195 | 197 | 222,700 | 3,940 |
| 2005-07-27 | 196 | 198 | 194 | 196 | 270,200 | 3,920 |
| 2005-07-26 | 193 | 205 | 193 | 197 | 802,900 | 3,940 |
| 2005-07-25 | 199 | 199 | 192 | 195 | 757,100 | 3,900 |
| 2005-07-22 | 201 | 202 | 199 | 199 | 657,200 | 3,980 |
| 2005-07-21 | 203 | 205 | 200 | 202 | 393,700 | 4,040 |
| 2005-07-20 | 202 | 206 | 201 | 204 | 394,100 | 4,080 |
| 2005-07-19 | 206 | 207 | 203 | 204 | 423,300 | 4,080 |
| 2005-07-15 | 207 | 208 | 205 | 207 | 302,100 | 4,140 |
| 2005-07-14 | 208 | 209 | 206 | 208 | 256,000 | 4,160 |
| 2005-07-13 | 210 | 210 | 207 | 209 | 203,000 | 4,180 |
| 2005-07-12 | 211 | 213 | 207 | 210 | 382,100 | 4,200 |
| 2005-07-11 | 209 | 213 | 206 | 212 | 414,800 | 4,240 |
| 2005-07-08 | 206 | 209 | 206 | 208 | 260,000 | 4,160 |
| 2005-07-07 | 220 | 222 | 207 | 211 | 1,453,400 | 4,220 |
| 2005-07-06 | 204 | 219 | 204 | 217 | 1,979,900 | 4,340 |
| 2005-07-05 | 208 | 208 | 204 | 206 | 234,200 | 4,120 |
| 2005-07-04 | 209 | 210 | 205 | 206 | 556,500 | 4,120 |
| 2005-07-01 | 208 | 210 | 204 | 205 | 537,200 | 4,100 |
| 2005-06-30 | 208 | 212 | 205 | 208 | 605,300 | 4,160 |
| 2005-06-29 | 210 | 211 | 204 | 208 | 758,600 | 4,160 |
| 2005-06-28 | 203 | 217 | 201 | 208 | 1,197,600 | 4,160 |
| 2005-06-27 | 203 | 204 | 200 | 204 | 474,100 | 4,080 |
| 2005-06-24 | 201 | 204 | 198 | 203 | 649,300 | 4,060 |
| 2005-06-23 | 202 | 205 | 200 | 201 | 562,600 | 4,020 |
| 2005-06-22 | 204 | 205 | 200 | 201 | 548,300 | 4,020 |
| 2005-06-21 | 201 | 209 | 200 | 203 | 421,800 | 4,060 |
| 2005-06-20 | 202 | 204 | 199 | 202 | 434,200 | 4,040 |
| 2005-06-17 | 201 | 204 | 200 | 203 | 205,200 | 4,060 |
| 2005-06-16 | 208 | 208 | 201 | 203 | 324,800 | 4,060 |
| 2005-06-15 | 219 | 219 | 199 | 203 | 1,178,100 | 4,060 |
| 2005-06-14 | 210 | 231 | 206 | 220 | 3,079,800 | 4,400 |
| 2005-06-13 | 200 | 205 | 199 | 202 | 525,100 | 4,040 |
| 2005-06-10 | 197 | 202 | 196 | 200 | 196,200 | 4,000 |
| 2005-06-09 | 198 | 200 | 195 | 198 | 318,800 | 3,960 |
| 2005-06-08 | 201 | 202 | 198 | 200 | 224,500 | 4,000 |
| 2005-06-07 | 199 | 204 | 198 | 200 | 170,600 | 4,000 |
| 2005-06-06 | 200 | 203 | 199 | 200 | 199,800 | 4,000 |
| 2005-06-03 | 205 | 206 | 201 | 203 | 173,300 | 4,060 |
| 2005-06-02 | 202 | 205 | 200 | 201 | 171,800 | 4,020 |
| 2005-06-01 | 203 | 203 | 198 | 202 | 263,600 | 4,040 |
| 2005-05-31 | 211 | 211 | 202 | 204 | 181,000 | 4,080 |
| 2005-05-30 | 214 | 218 | 208 | 210 | 458,200 | 4,200 |
| 2005-05-27 | 205 | 209 | 202 | 204 | 264,700 | 4,080 |
| 2005-05-26 | 191 | 211 | 190 | 206 | 691,900 | 4,120 |
| 2005-05-25 | 195 | 196 | 191 | 194 | 240,900 | 3,880 |
| 2005-05-24 | 193 | 199 | 190 | 197 | 459,500 | 3,940 |
| 2005-05-23 | 201 | 203 | 191 | 196 | 369,200 | 3,920 |
| 2005-05-20 | 201 | 204 | 199 | 201 | 215,200 | 4,020 |
| 2005-05-19 | 201 | 206 | 198 | 204 | 241,500 | 4,080 |
| 2005-05-18 | 205 | 205 | 195 | 200 | 279,300 | 4,000 |
| 2005-05-17 | 209 | 214 | 200 | 200 | 372,500 | 4,000 |
| 2005-05-16 | 213 | 218 | 208 | 212 | 339,600 | 4,240 |
| 2005-05-13 | 221 | 222 | 216 | 218 | 347,700 | 4,360 |
| 2005-05-12 | 220 | 224 | 217 | 223 | 384,800 | 4,460 |
| 2005-05-11 | 222 | 223 | 213 | 222 | 646,700 | 4,440 |
| 2005-05-10 | 216 | 225 | 216 | 222 | 557,200 | 4,440 |
| 2005-05-09 | 212 | 220 | 212 | 215 | 354,000 | 4,300 |
| 2005-05-06 | 210 | 214 | 206 | 211 | 351,700 | 4,220 |
| 2005-05-02 | 210 | 212 | 207 | 212 | 327,100 | 4,240 |
| 2005-04-28 | 220 | 220 | 211 | 213 | 317,700 | 4,260 |
| 2005-04-27 | 227 | 228 | 221 | 225 | 361,800 | 4,500 |
| 2005-04-26 | 206 | 233 | 204 | 232 | 989,200 | 4,640 |
| 2005-04-25 | 214 | 215 | 207 | 208 | 360,000 | 4,160 |
| 2005-04-22 | 223 | 223 | 215 | 216 | 299,600 | 4,320 |
| 2005-04-21 | 220 | 222 | 214 | 218 | 322,900 | 4,360 |
| 2005-04-20 | 230 | 230 | 220 | 223 | 249,500 | 4,460 |
| 2005-04-19 | 223 | 234 | 217 | 225 | 587,600 | 4,500 |
| 2005-04-18 | 234 | 240 | 223 | 226 | 626,000 | 4,520 |
| 2005-04-15 | 225 | 256 | 225 | 243 | 1,301,500 | 4,860 |
| 2005-04-14 | 234 | 238 | 226 | 227 | 500,200 | 4,540 |
| 2005-04-13 | 250 | 256 | 235 | 238 | 840,100 | 4,760 |
| 2005-04-12 | 263 | 263 | 244 | 250 | 1,679,000 | 5,000 |
| 2005-04-11 | 250 | 290 | 243 | 243 | 6,672,600 | 4,860 |
| 2005-04-08 | 183 | 234 | 182 | 234 | 3,113,200 | 4,680 |
| 2005-04-07 | 185 | 187 | 180 | 184 | 643,500 | 3,680 |
| 2005-04-06 | 193 | 194 | 188 | 189 | 345,300 | 3,780 |
| 2005-04-05 | 200 | 201 | 193 | 195 | 269,300 | 3,900 |
| 2005-04-04 | 210 | 210 | 202 | 203 | 254,100 | 4,060 |
| 2005-04-01 | 205 | 211 | 187 | 210 | 852,700 | 4,200 |
| 2005-03-25 | 21 | 22 | 21 | 22 | 4,827,000 | 4,400 |
| 2005-03-24 | 22 | 22 | 21 | 22 | 2,490,000 | 4,400 |
| 2005-03-23 | 22 | 23 | 21 | 22 | 2,411,000 | 4,400 |
| 2005-03-22 | 22 | 23 | 21 | 23 | 9,779,000 | 4,600 |
| 2005-03-18 | 22 | 22 | 21 | 22 | 2,194,000 | 4,400 |
| 2005-03-17 | 22 | 22 | 21 | 22 | 1,587,000 | 4,400 |
| 2005-03-16 | 21 | 22 | 21 | 21 | 2,829,000 | 4,200 |
| 2005-03-15 | 21 | 22 | 21 | 22 | 2,402,000 | 4,400 |
| 2005-03-14 | 22 | 23 | 21 | 21 | 3,754,000 | 4,200 |
| 2005-03-11 | 23 | 23 | 22 | 23 | 5,129,000 | 4,600 |
| 2005-03-10 | 22 | 23 | 22 | 22 | 1,936,000 | 4,400 |
| 2005-03-09 | 22 | 23 | 22 | 23 | 4,778,000 | 4,600 |
| 2005-03-08 | 23 | 23 | 22 | 23 | 3,073,000 | 4,600 |
| 2005-03-07 | 24 | 24 | 22 | 23 | 4,003,000 | 4,600 |
| 2005-03-04 | 23 | 24 | 22 | 24 | 6,136,000 | 4,800 |
| 2005-03-03 | 23 | 24 | 23 | 23 | 2,706,000 | 4,600 |
| 2005-03-02 | 24 | 25 | 23 | 24 | 4,138,000 | 4,800 |
| 2005-03-01 | 25 | 25 | 24 | 24 | 5,140,000 | 4,800 |
| 2005-02-28 | 25 | 25 | 24 | 25 | 3,821,000 | 5,000 |
| 2005-02-25 | 24 | 26 | 23 | 24 | 26,010,000 | 4,800 |
| 2005-02-24 | 22 | 23 | 22 | 23 | 1,495,000 | 4,600 |
| 2005-02-23 | 22 | 23 | 22 | 22 | 1,740,000 | 4,400 |
| 2005-02-22 | 22 | 23 | 22 | 22 | 2,274,000 | 4,400 |
| 2005-02-21 | 23 | 23 | 22 | 22 | 5,522,000 | 4,400 |
| 2005-02-18 | 22 | 23 | 22 | 23 | 2,445,000 | 4,600 |
| 2005-02-17 | 23 | 23 | 22 | 23 | 2,769,000 | 4,600 |
| 2005-02-16 | 24 | 24 | 23 | 24 | 1,737,000 | 4,800 |
| 2005-02-15 | 24 | 24 | 23 | 24 | 2,000,000 | 4,800 |
| 2005-02-14 | 23 | 24 | 23 | 24 | 4,269,000 | 4,800 |
| 2005-02-10 | 23 | 24 | 22 | 23 | 7,870,000 | 4,600 |
| 2005-02-09 | 24 | 24 | 23 | 24 | 6,969,000 | 4,800 |
| 2005-02-08 | 24 | 25 | 23 | 25 | 5,467,000 | 5,000 |
| 2005-02-07 | 24 | 25 | 23 | 25 | 5,948,000 | 5,000 |
| 2005-02-04 | 25 | 25 | 24 | 25 | 7,827,000 | 5,000 |
| 2005-02-03 | 26 | 26 | 25 | 26 | 5,913,000 | 5,200 |
| 2005-02-02 | 26 | 26 | 25 | 26 | 2,605,000 | 5,200 |
| 2005-02-01 | 26 | 27 | 25 | 26 | 4,467,000 | 5,200 |
| 2005-01-31 | 26 | 27 | 25 | 26 | 13,464,000 | 5,200 |
| 2005-01-28 | 24 | 25 | 24 | 25 | 1,541,000 | 5,000 |
| 2005-01-27 | 24 | 25 | 23 | 25 | 4,999,000 | 5,000 |
| 2005-01-26 | 26 | 26 | 24 | 25 | 11,034,000 | 5,000 |
| 2005-01-25 | 27 | 27 | 25 | 26 | 9,621,000 | 5,200 |
| 2005-01-24 | 27 | 27 | 26 | 27 | 3,339,000 | 5,400 |
| 2005-01-21 | 26 | 27 | 25 | 27 | 3,432,000 | 5,400 |
| 2005-01-20 | 26 | 27 | 25 | 27 | 3,703,000 | 5,400 |
| 2005-01-19 | 26 | 27 | 25 | 27 | 5,628,000 | 5,400 |
| 2005-01-18 | 27 | 28 | 24 | 27 | 17,850,000 | 5,400 |
| 2005-01-17 | 28 | 29 | 27 | 28 | 10,562,000 | 5,600 |
| 2005-01-14 | 29 | 30 | 27 | 29 | 14,978,000 | 5,800 |
| 2005-01-13 | 31 | 31 | 29 | 30 | 8,930,000 | 6,000 |
| 2005-01-12 | 30 | 34 | 29 | 31 | 16,359,000 | 6,200 |
| 2005-01-11 | 30 | 31 | 29 | 30 | 4,352,000 | 6,000 |
| 2005-01-07 | 30 | 30 | 29 | 30 | 2,984,000 | 6,000 |
| 2005-01-06 | 31 | 31 | 29 | 30 | 5,666,000 | 6,000 |
| 2005-01-05 | 29 | 31 | 28 | 30 | 13,655,000 | 6,000 |
| 2005-01-04 | 29 | 30 | 28 | 29 | 2,013,000 | 5,800 |
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
