6819 伊豆シャボテンリゾート(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	73	74	72	74	98,300	1,480
2006-12-28	76	76	72	74	435,400	1,480
2006-12-27	74	76	73	76	240,300	1,520
2006-12-26	70	74	70	74	595,400	1,480
2006-12-25	75	75	72	72	638,700	1,440
2006-12-22	75	76	74	76	402,100	1,520
2006-12-21	78	78	75	77	477,100	1,540
2006-12-20	76	79	76	79	331,700	1,580
2006-12-19	78	79	77	79	346,200	1,580
2006-12-18	79	80	76	79	719,500	1,580
2006-12-15	83	83	81	82	292,000	1,640
2006-12-14	84	84	82	84	760,200	1,680
2006-12-13	87	87	83	85	771,300	1,700
2006-12-12	89	92	86	88	1,299,400	1,760
2006-12-11	86	89	85	88	1,044,900	1,760
2006-12-08	84	89	84	85	3,120,200	1,700
2006-12-07	76	90	75	87	6,332,900	1,740
2006-12-06	81	81	77	78	1,353,200	1,560
2006-12-05	80	85	80	81	1,840,300	1,620
2006-12-04	79	81	79	81	257,100	1,620
2006-12-01	81	81	79	80	910,900	1,600
2006-11-30	80	82	78	82	1,040,200	1,640
2006-11-29	81	84	79	80	3,336,100	1,600
2006-11-28	74	81	73	78	1,755,300	1,560
2006-11-27	74	77	73	75	731,600	1,500
2006-11-24	77	78	73	75	912,900	1,500
2006-11-22	70	79	69	78	1,452,600	1,560
2006-11-21	69	71	69	71	943,600	1,420
2006-11-20	70	72	67	71	1,158,600	1,420
2006-11-17	72	74	70	74	813,100	1,480
2006-11-16	77	78	74	75	1,493,100	1,500
2006-11-15	78	81	71	75	5,141,900	1,500
2006-11-14	92	94	66	75	6,554,600	1,500
2006-11-13	97	98	93	95	797,600	1,900
2006-11-10	99	100	98	99	313,100	1,980
2006-11-09	101	101	98	100	463,300	2,000
2006-11-08	103	104	99	101	642,100	2,020
2006-11-07	105	105	103	104	255,000	2,080
2006-11-06	104	108	102	105	782,400	2,100
2006-11-02	106	106	103	106	446,400	2,120
2006-11-01	107	108	105	107	220,900	2,140
2006-10-31	107	109	104	107	868,600	2,140
2006-10-30	105	107	104	106	1,135,700	2,120
2006-10-27	110	110	107	107	495,700	2,140
2006-10-26	110	111	108	111	354,700	2,220
2006-10-25	112	112	107	110	936,300	2,200
2006-10-24	115	115	111	113	861,000	2,260
2006-10-23	116	118	112	115	3,230,800	2,300
2006-10-20	110	114	108	111	2,342,000	2,220
2006-10-19	107	107	105	106	933,700	2,120
2006-10-18	106	107	103	106	887,800	2,120
2006-10-17	107	111	105	106	2,075,700	2,120
2006-10-16	104	109	104	105	1,149,300	2,100
2006-10-13	99	107	98	106	1,494,100	2,120
2006-10-12	95	99	93	97	949,900	1,940
2006-10-11	104	106	98	99	2,026,800	1,980
2006-10-10	102	107	100	105	4,012,600	2,100
2006-10-06	115	115	111	112	761,500	2,240
2006-10-05	115	121	113	115	1,981,800	2,300
2006-10-04	114	115	111	115	886,100	2,300
2006-10-03	116	116	113	113	380,700	2,260
2006-10-02	115	116	113	115	498,000	2,300
2006-09-29	117	120	113	115	1,140,800	2,300
2006-09-28	115	116	112	115	775,100	2,300
2006-09-27	110	117	109	116	922,100	2,320
2006-09-26	106	112	105	110	724,500	2,200
2006-09-25	114	114	108	110	859,200	2,200
2006-09-22	115	116	113	114	520,500	2,280
2006-09-21	118	118	113	117	616,000	2,340
2006-09-20	121	121	115	117	1,206,600	2,340
2006-09-19	120	130	119	124	2,520,100	2,480
2006-09-15	122	124	119	121	603,100	2,420
2006-09-14	122	126	119	121	822,200	2,420
2006-09-13	127	129	121	122	1,286,200	2,440
2006-09-12	136	136	128	129	894,700	2,580
2006-09-11	141	144	133	138	893,300	2,760
2006-09-08	140	140	136	140	671,700	2,800
2006-09-07	142	143	141	142	483,900	2,840
2006-09-06	150	152	144	145	1,435,400	2,900
2006-09-05	142	152	141	148	1,522,200	2,960
2006-09-04	140	142	138	142	447,100	2,840
2006-09-01	143	144	138	140	843,900	2,800
2006-08-31	142	145	141	144	608,500	2,880
2006-08-30	140	143	139	142	644,800	2,840
2006-08-29	150	151	141	143	1,636,100	2,860
2006-08-28	156	156	150	150	1,406,900	3,000
2006-08-25	157	162	154	154	2,674,900	3,080
2006-08-24	156	165	152	157	5,307,100	3,140
2006-08-23	154	156	150	151	674,600	3,020
2006-08-22	155	156	150	154	1,494,100	3,080
2006-08-21	159	160	153	156	2,027,800	3,120
2006-08-18	160	169	149	152	7,045,900	3,040
2006-08-17	160	180	145	146	15,940,900	2,920
2006-08-16	130	153	128	152	10,470,800	3,040
2006-08-15	112	117	112	115	785,400	2,300
2006-08-14	109	110	107	110	187,800	2,200
2006-08-11	114	114	109	109	253,100	2,180
2006-08-10	110	113	110	113	278,100	2,260
2006-08-09	108	111	107	111	157,500	2,220
2006-08-08	106	109	105	109	225,300	2,180
2006-08-07	113	114	106	109	694,100	2,180
2006-08-04	114	115	113	114	185,100	2,280
2006-08-03	119	119	114	115	570,400	2,300
2006-08-02	117	118	115	117	392,800	2,340
2006-08-01	120	121	116	118	793,200	2,360
2006-07-31	114	121	112	118	2,124,800	2,360
2006-07-28	105	111	104	111	879,800	2,220
2006-07-27	103	108	99	108	1,431,200	2,160
2006-07-26	116	116	102	105	2,215,800	2,100
2006-07-25	122	126	116	120	1,129,000	2,400
2006-07-24	123	124	117	124	647,400	2,480
2006-07-21	127	129	125	127	700,500	2,540
2006-07-20	133	136	127	130	755,300	2,600
2006-07-19	128	133	125	131	825,400	2,620
2006-07-18	135	135	124	129	992,900	2,580
2006-07-14	133	140	131	136	564,600	2,720
2006-07-13	138	140	134	136	567,200	2,720
2006-07-12	146	146	140	141	407,800	2,820
2006-07-11	143	152	142	145	1,351,100	2,900
2006-07-10	144	144	140	143	568,000	2,860
2006-07-07	152	153	146	147	714,500	2,940
2006-07-06	155	156	151	153	481,900	3,060
2006-07-05	158	159	155	157	510,300	3,140
2006-07-04	160	162	158	159	666,200	3,180
2006-07-03	169	170	159	161	1,682,600	3,220
2006-06-30	157	164	156	164	1,225,400	3,280
2006-06-29	156	159	155	156	502,100	3,120
2006-06-28	156	156	151	155	747,800	3,100
2006-06-27	159	162	156	158	493,500	3,160
2006-06-26	158	160	154	157	928,900	3,140
2006-06-23	165	166	158	162	984,200	3,240
2006-06-22	175	176	164	169	1,737,300	3,380
2006-06-21	185	188	168	171	2,763,100	3,420
2006-06-20	168	191	167	182	6,946,100	3,640
2006-06-19	160	167	159	166	1,167,300	3,320
2006-06-16	160	163	155	160	1,411,800	3,200
2006-06-15	152	158	150	153	1,180,400	3,060
2006-06-14	141	149	140	148	690,000	2,960
2006-06-13	144	148	142	142	868,400	2,840
2006-06-12	140	146	138	145	678,500	2,900
2006-06-09	141	145	134	140	1,261,000	2,800
2006-06-08	146	148	135	138	1,258,600	2,760
2006-06-07	153	161	146	150	1,411,700	3,000
2006-06-06	144	165	142	155	3,841,800	3,100
2006-06-05	140	152	135	147	1,566,800	2,940
2006-06-02	158	160	125	149	2,486,900	2,980
2006-06-01	175	178	157	165	1,798,600	3,300
2006-05-31	166	186	164	167	2,466,800	3,340
2006-05-30	176	178	168	176	1,265,900	3,520
2006-05-29	195	197	179	186	1,105,900	3,720
2006-05-26	193	200	192	195	620,100	3,900
2006-05-25	195	197	190	195	647,800	3,900
2006-05-24	193	195	190	195	484,400	3,900
2006-05-23	193	196	188	194	859,200	3,880
2006-05-22	205	209	196	197	1,448,500	3,940
2006-05-19	182	200	181	200	2,165,200	4,000
2006-05-18	185	187	179	185	1,124,300	3,700
2006-05-17	190	194	185	190	1,401,300	3,800
2006-05-16	203	206	190	192	1,634,700	3,840
2006-05-15	203	205	201	203	537,800	4,060
2006-05-12	208	209	203	207	1,438,400	4,140
2006-05-11	207	213	206	208	1,550,200	4,160
2006-05-10	215	216	206	210	1,826,000	4,200
2006-05-09	209	224	209	220	3,760,800	4,400
2006-05-08	212	214	204	206	2,494,000	4,120
2006-05-02	219	221	213	215	1,751,900	4,300
2006-05-01	220	222	217	218	473,300	4,360
2006-04-28	219	222	217	219	1,095,400	4,380
2006-04-27	219	226	216	219	1,602,200	4,380
2006-04-26	221	223	217	218	1,360,600	4,360
2006-04-25	222	225	218	223	1,801,300	4,460
2006-04-24	228	233	216	219	2,200,200	4,380
2006-04-21	250	251	227	230	5,384,200	4,600
2006-04-20	235	260	233	260	7,686,700	5,200
2006-04-19	234	234	224	227	1,254,900	4,540
2006-04-18	220	236	220	229	1,944,200	4,580
2006-04-17	240	240	226	227	2,124,900	4,540
2006-04-14	242	243	239	241	1,393,100	4,820
2006-04-13	247	249	240	244	1,748,700	4,880
2006-04-12	253	253	249	249	795,400	4,980
2006-04-11	250	257	249	254	1,564,100	5,080
2006-04-10	251	252	245	249	2,174,500	4,980
2006-04-07	256	259	251	253	1,455,500	5,060
2006-04-06	258	263	256	259	1,233,000	5,180
2006-04-05	256	267	252	259	3,416,300	5,180
2006-04-04	264	264	254	254	3,048,500	5,080
2006-04-03	279	281	263	264	5,735,300	5,280
2006-03-31	263	274	258	272	8,010,200	5,440
2006-03-30	249	252	247	250	1,421,900	5,000
2006-03-29	244	254	241	247	2,255,200	4,940
2006-03-28	250	252	243	244	1,715,300	4,880
2006-03-27	250	260	239	252	4,827,100	5,040
2006-03-24	264	267	246	250	4,419,200	5,000
2006-03-23	262	271	258	263	7,404,500	5,260
2006-03-22	264	275	253	255	9,339,700	5,100
2006-03-20	300	307	276	279	10,391,600	5,580
2006-03-17	330	344	299	301	11,065,300	6,020
2006-03-16	340	358	314	314	13,626,400	6,280
2006-03-15	307	339	302	339	14,840,400	6,780
2006-03-14	277	304	275	302	7,665,900	6,040
2006-03-13	281	300	273	277	14,915,800	5,540
2006-03-10	235	275	235	266	9,411,500	5,320
2006-03-09	226	243	222	232	3,813,500	4,640
2006-03-08	214	223	210	218	682,300	4,360
2006-03-07	213	215	206	215	829,500	4,300
2006-03-06	217	219	206	213	709,300	4,260
2006-03-03	220	221	213	218	696,100	4,360
2006-03-02	226	233	215	223	1,228,500	4,460
2006-03-01	223	230	222	229	875,400	4,580
2006-02-28	240	240	222	230	1,072,900	4,600
2006-02-27	245	258	233	234	2,106,300	4,680
2006-02-24	226	245	222	243	1,196,300	4,860
2006-02-23	210	223	208	223	730,700	4,460
2006-02-22	209	212	203	209	734,900	4,180
2006-02-21	186	207	186	206	1,347,300	4,120
2006-02-20	211	212	185	191	1,866,200	3,820
2006-02-17	245	245	217	220	1,327,200	4,400
2006-02-16	260	278	238	246	4,937,600	4,920
2006-02-15	244	250	229	250	563,600	5,000
2006-02-14	240	254	220	235	1,303,400	4,700
2006-02-13	249	275	236	244	3,071,600	4,880
2006-02-10	251	255	243	249	642,000	4,980
2006-02-09	247	255	246	254	609,200	5,080
2006-02-08	245	250	242	246	421,000	4,920
2006-02-07	250	251	243	245	414,200	4,900
2006-02-06	254	255	244	250	639,300	5,000
2006-02-03	258	260	254	258	426,100	5,160
2006-02-02	262	263	259	262	199,800	5,240
2006-02-01	263	263	258	262	186,200	5,240
2006-01-31	263	265	257	262	379,100	5,240
2006-01-30	270	276	259	263	842,800	5,260
2006-01-27	250	274	250	267	1,252,200	5,340
2006-01-26	251	253	246	250	401,000	5,000
2006-01-25	256	258	250	250	498,100	5,000
2006-01-24	243	254	243	252	802,000	5,040
2006-01-23	250	260	234	248	737,000	4,960
2006-01-20	270	279	255	270	854,300	5,400
2006-01-19	236	269	235	262	1,268,900	5,240
2006-01-18	281	286	214	256	2,549,500	5,120
2006-01-17	298	308	288	288	812,600	5,760
2006-01-16	318	319	309	313	862,100	6,260
2006-01-13	298	318	298	310	2,974,200	6,200
2006-01-12	305	305	291	297	889,200	5,940
2006-01-11	324	326	281	306	2,149,200	6,120
2006-01-10	326	333	315	323	4,255,400	6,460
2006-01-06	275	317	275	316	3,569,900	6,320
2006-01-05	275	276	271	274	641,600	5,480
2006-01-04	268	281	265	277	587,900	5,540

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11月
日	月	火	水	木	金	土
« 10月31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