6819 伊豆シャボテンリゾート(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 23 | 24 | 22 | 23 | 1,222,900 | 460 |
| 2007-12-27 | 25 | 25 | 21 | 24 | 4,053,800 | 480 |
| 2007-12-26 | 26 | 26 | 23 | 25 | 4,030,500 | 500 |
| 2007-12-25 | 28 | 30 | 23 | 25 | 14,990,200 | 500 |
| 2007-12-21 | 42 | 43 | 33 | 33 | 791,900 | 660 |
| 2007-12-20 | 43 | 44 | 39 | 44 | 894,500 | 880 |
| 2007-12-19 | 43 | 44 | 43 | 44 | 262,700 | 880 |
| 2007-12-18 | 44 | 45 | 42 | 44 | 254,500 | 880 |
| 2007-12-17 | 44 | 45 | 42 | 45 | 213,100 | 900 |
| 2007-12-14 | 44 | 45 | 42 | 45 | 219,500 | 900 |
| 2007-12-13 | 44 | 45 | 43 | 45 | 18,700 | 900 |
| 2007-12-12 | 44 | 45 | 43 | 45 | 122,800 | 900 |
| 2007-12-11 | 43 | 45 | 43 | 45 | 133,100 | 900 |
| 2007-12-10 | 44 | 45 | 44 | 45 | 37,100 | 900 |
| 2007-12-07 | 44 | 45 | 44 | 45 | 52,400 | 900 |
| 2007-12-06 | 44 | 45 | 43 | 45 | 117,400 | 900 |
| 2007-12-05 | 45 | 45 | 44 | 45 | 54,500 | 900 |
| 2007-12-04 | 45 | 45 | 44 | 45 | 100,600 | 900 |
| 2007-12-03 | 45 | 45 | 44 | 45 | 92,900 | 900 |
| 2007-11-30 | 45 | 45 | 44 | 45 | 89,100 | 900 |
| 2007-11-29 | 45 | 46 | 45 | 46 | 50,100 | 920 |
| 2007-11-28 | 45 | 46 | 44 | 46 | 51,000 | 920 |
| 2007-11-27 | 45 | 46 | 44 | 46 | 230,800 | 920 |
| 2007-11-26 | 45 | 46 | 44 | 46 | 33,800 | 920 |
| 2007-11-22 | 43 | 46 | 42 | 46 | 270,100 | 920 |
| 2007-11-21 | 45 | 46 | 44 | 46 | 304,800 | 920 |
| 2007-11-20 | 45 | 47 | 44 | 47 | 377,600 | 940 |
| 2007-11-19 | 48 | 48 | 46 | 47 | 268,800 | 940 |
| 2007-11-16 | 49 | 49 | 47 | 48 | 75,500 | 960 |
| 2007-11-15 | 48 | 50 | 47 | 49 | 249,000 | 980 |
| 2007-11-14 | 49 | 49 | 48 | 49 | 32,400 | 980 |
| 2007-11-13 | 47 | 48 | 46 | 48 | 124,900 | 960 |
| 2007-11-12 | 47 | 49 | 46 | 49 | 198,500 | 980 |
| 2007-11-09 | 48 | 49 | 48 | 49 | 103,000 | 980 |
| 2007-11-08 | 49 | 49 | 47 | 49 | 207,200 | 980 |
| 2007-11-07 | 49 | 50 | 49 | 50 | 189,700 | 1,000 |
| 2007-11-06 | 49 | 49 | 48 | 48 | 74,800 | 960 |
| 2007-11-05 | 49 | 50 | 49 | 50 | 105,400 | 1,000 |
| 2007-11-02 | 49 | 50 | 48 | 50 | 200,900 | 1,000 |
| 2007-11-01 | 51 | 51 | 50 | 50 | 127,900 | 1,000 |
| 2007-10-31 | 50 | 52 | 49 | 51 | 312,100 | 1,020 |
| 2007-10-30 | 50 | 51 | 49 | 51 | 50,700 | 1,020 |
| 2007-10-29 | 49 | 51 | 49 | 51 | 59,100 | 1,020 |
| 2007-10-26 | 49 | 50 | 49 | 50 | 137,400 | 1,000 |
| 2007-10-25 | 50 | 50 | 49 | 50 | 151,000 | 1,000 |
| 2007-10-24 | 50 | 50 | 49 | 50 | 181,900 | 1,000 |
| 2007-10-23 | 50 | 51 | 49 | 51 | 40,100 | 1,020 |
| 2007-10-22 | 50 | 51 | 48 | 50 | 573,400 | 1,000 |
| 2007-10-19 | 50 | 51 | 50 | 51 | 31,000 | 1,020 |
| 2007-10-18 | 50 | 51 | 50 | 51 | 60,600 | 1,020 |
| 2007-10-17 | 50 | 51 | 50 | 51 | 160,200 | 1,020 |
| 2007-10-16 | 51 | 51 | 50 | 51 | 106,300 | 1,020 |
| 2007-10-15 | 52 | 52 | 51 | 51 | 146,000 | 1,020 |
| 2007-10-12 | 52 | 53 | 51 | 53 | 185,300 | 1,060 |
| 2007-10-11 | 51 | 52 | 51 | 52 | 385,300 | 1,040 |
| 2007-10-10 | 50 | 52 | 50 | 51 | 471,900 | 1,020 |
| 2007-10-09 | 50 | 51 | 50 | 51 | 209,400 | 1,020 |
| 2007-10-05 | 51 | 51 | 50 | 51 | 344,100 | 1,020 |
| 2007-10-04 | 52 | 53 | 50 | 52 | 515,000 | 1,040 |
| 2007-10-03 | 60 | 63 | 52 | 53 | 5,117,900 | 1,060 |
| 2007-10-02 | 51 | 52 | 50 | 52 | 79,100 | 1,040 |
| 2007-10-01 | 51 | 52 | 50 | 52 | 142,100 | 1,040 |
| 2007-09-28 | 50 | 52 | 50 | 52 | 135,300 | 1,040 |
| 2007-09-27 | 51 | 52 | 51 | 52 | 189,600 | 1,040 |
| 2007-09-26 | 51 | 52 | 51 | 51 | 40,900 | 1,020 |
| 2007-09-25 | 52 | 52 | 51 | 51 | 100,600 | 1,020 |
| 2007-09-21 | 52 | 53 | 52 | 52 | 120,700 | 1,040 |
| 2007-09-20 | 52 | 53 | 51 | 53 | 147,400 | 1,060 |
| 2007-09-19 | 50 | 52 | 49 | 52 | 273,700 | 1,040 |
| 2007-09-18 | 49 | 50 | 49 | 49 | 89,500 | 980 |
| 2007-09-14 | 50 | 51 | 50 | 51 | 55,300 | 1,020 |
| 2007-09-13 | 50 | 51 | 50 | 51 | 84,500 | 1,020 |
| 2007-09-12 | 50 | 51 | 49 | 51 | 213,000 | 1,020 |
| 2007-09-11 | 50 | 55 | 47 | 50 | 1,826,700 | 1,000 |
| 2007-09-10 | 52 | 52 | 50 | 51 | 93,200 | 1,020 |
| 2007-09-07 | 51 | 52 | 50 | 52 | 76,900 | 1,040 |
| 2007-09-06 | 52 | 52 | 51 | 52 | 114,300 | 1,040 |
| 2007-09-05 | 52 | 53 | 51 | 53 | 192,100 | 1,060 |
| 2007-09-04 | 50 | 52 | 48 | 52 | 484,300 | 1,040 |
| 2007-09-03 | 51 | 51 | 49 | 51 | 241,600 | 1,020 |
| 2007-08-31 | 51 | 52 | 50 | 52 | 137,600 | 1,040 |
| 2007-08-30 | 51 | 52 | 51 | 52 | 66,400 | 1,040 |
| 2007-08-29 | 52 | 52 | 51 | 52 | 129,600 | 1,040 |
| 2007-08-28 | 54 | 54 | 50 | 53 | 455,700 | 1,060 |
| 2007-08-27 | 52 | 54 | 52 | 54 | 286,000 | 1,080 |
| 2007-08-24 | 52 | 52 | 51 | 52 | 71,300 | 1,040 |
| 2007-08-23 | 51 | 52 | 50 | 52 | 145,200 | 1,040 |
| 2007-08-22 | 52 | 52 | 51 | 52 | 170,900 | 1,040 |
| 2007-08-21 | 53 | 53 | 51 | 53 | 210,000 | 1,060 |
| 2007-08-20 | 53 | 54 | 53 | 53 | 177,200 | 1,060 |
| 2007-08-17 | 53 | 55 | 51 | 55 | 475,600 | 1,100 |
| 2007-08-16 | 53 | 55 | 51 | 55 | 616,200 | 1,100 |
| 2007-08-15 | 55 | 56 | 54 | 56 | 256,100 | 1,120 |
| 2007-08-14 | 56 | 56 | 54 | 56 | 170,300 | 1,120 |
| 2007-08-13 | 56 | 57 | 55 | 56 | 419,700 | 1,120 |
| 2007-08-10 | 56 | 58 | 55 | 58 | 233,400 | 1,160 |
| 2007-08-09 | 57 | 58 | 56 | 58 | 197,800 | 1,160 |
| 2007-08-08 | 57 | 58 | 56 | 58 | 149,700 | 1,160 |
| 2007-08-07 | 57 | 58 | 56 | 58 | 187,900 | 1,160 |
| 2007-08-06 | 58 | 58 | 56 | 58 | 140,500 | 1,160 |
| 2007-08-03 | 58 | 59 | 57 | 59 | 202,400 | 1,180 |
| 2007-08-02 | 59 | 59 | 57 | 59 | 135,900 | 1,180 |
| 2007-08-01 | 59 | 59 | 57 | 59 | 70,000 | 1,180 |
| 2007-07-31 | 58 | 59 | 57 | 59 | 74,800 | 1,180 |
| 2007-07-30 | 58 | 59 | 57 | 59 | 65,000 | 1,180 |
| 2007-07-27 | 58 | 59 | 56 | 59 | 311,600 | 1,180 |
| 2007-07-26 | 58 | 59 | 58 | 59 | 128,800 | 1,180 |
| 2007-07-25 | 58 | 60 | 58 | 60 | 92,500 | 1,200 |
| 2007-07-24 | 58 | 60 | 58 | 60 | 176,400 | 1,200 |
| 2007-07-23 | 59 | 60 | 58 | 59 | 218,100 | 1,180 |
| 2007-07-20 | 60 | 61 | 59 | 61 | 202,500 | 1,220 |
| 2007-07-19 | 59 | 61 | 59 | 61 | 210,900 | 1,220 |
| 2007-07-18 | 60 | 61 | 59 | 60 | 150,800 | 1,200 |
| 2007-07-17 | 60 | 61 | 60 | 61 | 126,000 | 1,220 |
| 2007-07-13 | 61 | 62 | 60 | 62 | 121,900 | 1,240 |
| 2007-07-12 | 61 | 62 | 60 | 62 | 254,500 | 1,240 |
| 2007-07-11 | 61 | 61 | 60 | 61 | 105,400 | 1,220 |
| 2007-07-10 | 61 | 62 | 60 | 61 | 207,100 | 1,220 |
| 2007-07-09 | 62 | 62 | 61 | 62 | 216,000 | 1,240 |
| 2007-07-06 | 62 | 63 | 62 | 62 | 139,000 | 1,240 |
| 2007-07-05 | 63 | 64 | 62 | 63 | 166,000 | 1,260 |
| 2007-07-04 | 64 | 65 | 63 | 63 | 95,100 | 1,260 |
| 2007-07-03 | 64 | 65 | 62 | 65 | 568,600 | 1,300 |
| 2007-07-02 | 63 | 64 | 62 | 63 | 191,100 | 1,260 |
| 2007-06-29 | 63 | 64 | 62 | 64 | 281,200 | 1,280 |
| 2007-06-28 | 64 | 65 | 63 | 63 | 183,700 | 1,260 |
| 2007-06-27 | 64 | 66 | 63 | 65 | 482,800 | 1,300 |
| 2007-06-26 | 63 | 65 | 63 | 63 | 149,800 | 1,260 |
| 2007-06-25 | 64 | 65 | 63 | 65 | 394,300 | 1,300 |
| 2007-06-22 | 66 | 66 | 64 | 65 | 397,600 | 1,300 |
| 2007-06-21 | 65 | 66 | 64 | 65 | 365,400 | 1,300 |
| 2007-06-20 | 67 | 67 | 65 | 66 | 250,200 | 1,320 |
| 2007-06-19 | 67 | 68 | 66 | 67 | 666,000 | 1,340 |
| 2007-06-18 | 65 | 67 | 65 | 67 | 399,200 | 1,340 |
| 2007-06-15 | 65 | 65 | 63 | 65 | 413,700 | 1,300 |
| 2007-06-14 | 66 | 66 | 64 | 65 | 222,400 | 1,300 |
| 2007-06-13 | 67 | 67 | 65 | 66 | 128,700 | 1,320 |
| 2007-06-12 | 66 | 66 | 65 | 66 | 64,000 | 1,320 |
| 2007-06-11 | 67 | 67 | 65 | 67 | 248,500 | 1,340 |
| 2007-06-08 | 66 | 67 | 65 | 67 | 213,900 | 1,340 |
| 2007-06-07 | 67 | 68 | 66 | 67 | 201,900 | 1,340 |
| 2007-06-06 | 67 | 68 | 66 | 68 | 347,000 | 1,360 |
| 2007-06-05 | 68 | 69 | 67 | 68 | 475,400 | 1,360 |
| 2007-06-04 | 69 | 70 | 68 | 70 | 323,000 | 1,400 |
| 2007-06-01 | 70 | 72 | 68 | 68 | 652,100 | 1,360 |
| 2007-05-31 | 71 | 72 | 70 | 71 | 214,600 | 1,420 |
| 2007-05-30 | 71 | 72 | 69 | 71 | 358,200 | 1,420 |
| 2007-05-29 | 69 | 71 | 69 | 70 | 321,300 | 1,400 |
| 2007-05-28 | 70 | 71 | 69 | 70 | 487,500 | 1,400 |
| 2007-05-25 | 70 | 72 | 69 | 70 | 410,200 | 1,400 |
| 2007-05-24 | 67 | 70 | 67 | 70 | 701,100 | 1,400 |
| 2007-05-23 | 67 | 68 | 65 | 67 | 450,800 | 1,340 |
| 2007-05-22 | 66 | 68 | 66 | 67 | 424,300 | 1,340 |
| 2007-05-21 | 65 | 67 | 63 | 67 | 563,800 | 1,340 |
| 2007-05-18 | 67 | 69 | 66 | 67 | 349,100 | 1,340 |
| 2007-05-17 | 68 | 69 | 66 | 68 | 403,200 | 1,360 |
| 2007-05-16 | 67 | 68 | 66 | 68 | 265,900 | 1,360 |
| 2007-05-15 | 67 | 68 | 66 | 67 | 259,400 | 1,340 |
| 2007-05-14 | 69 | 70 | 66 | 68 | 377,400 | 1,360 |
| 2007-05-11 | 70 | 70 | 68 | 70 | 688,500 | 1,400 |
| 2007-05-10 | 71 | 72 | 70 | 71 | 235,600 | 1,420 |
| 2007-05-09 | 71 | 73 | 70 | 71 | 443,200 | 1,420 |
| 2007-05-08 | 71 | 73 | 70 | 71 | 992,400 | 1,420 |
| 2007-05-07 | 67 | 73 | 67 | 72 | 1,258,200 | 1,440 |
| 2007-05-02 | 65 | 68 | 65 | 68 | 387,400 | 1,360 |
| 2007-05-01 | 62 | 66 | 62 | 66 | 507,100 | 1,320 |
| 2007-04-27 | 62 | 64 | 62 | 63 | 244,000 | 1,260 |
| 2007-04-26 | 62 | 62 | 61 | 62 | 98,400 | 1,240 |
| 2007-04-25 | 62 | 63 | 61 | 62 | 139,300 | 1,240 |
| 2007-04-24 | 62 | 63 | 60 | 62 | 822,500 | 1,240 |
| 2007-04-23 | 66 | 66 | 63 | 64 | 268,900 | 1,280 |
| 2007-04-20 | 66 | 67 | 63 | 66 | 764,300 | 1,320 |
| 2007-04-19 | 67 | 67 | 66 | 66 | 114,000 | 1,320 |
| 2007-04-18 | 67 | 68 | 66 | 68 | 152,000 | 1,360 |
| 2007-04-17 | 67 | 68 | 66 | 68 | 141,500 | 1,360 |
| 2007-04-16 | 66 | 68 | 66 | 68 | 238,800 | 1,360 |
| 2007-04-13 | 67 | 68 | 66 | 68 | 152,800 | 1,360 |
| 2007-04-12 | 66 | 68 | 66 | 68 | 123,300 | 1,360 |
| 2007-04-11 | 68 | 68 | 66 | 67 | 353,600 | 1,340 |
| 2007-04-10 | 68 | 68 | 67 | 68 | 211,500 | 1,360 |
| 2007-04-09 | 67 | 69 | 67 | 69 | 420,200 | 1,380 |
| 2007-04-06 | 67 | 68 | 66 | 67 | 185,400 | 1,340 |
| 2007-04-05 | 68 | 68 | 67 | 68 | 356,700 | 1,360 |
| 2007-04-04 | 68 | 69 | 67 | 69 | 209,300 | 1,380 |
| 2007-04-03 | 70 | 70 | 68 | 69 | 551,500 | 1,380 |
| 2007-04-02 | 71 | 71 | 69 | 71 | 328,900 | 1,420 |
| 2007-03-30 | 69 | 73 | 68 | 73 | 2,029,100 | 1,460 |
| 2007-03-29 | 66 | 69 | 66 | 69 | 617,900 | 1,380 |
| 2007-03-28 | 66 | 69 | 65 | 68 | 1,108,300 | 1,360 |
| 2007-03-27 | 66 | 67 | 65 | 67 | 624,600 | 1,340 |
| 2007-03-26 | 70 | 70 | 65 | 66 | 1,601,400 | 1,320 |
| 2007-03-23 | 69 | 70 | 69 | 70 | 103,400 | 1,400 |
| 2007-03-22 | 69 | 70 | 68 | 70 | 242,200 | 1,400 |
| 2007-03-20 | 69 | 70 | 68 | 70 | 287,100 | 1,400 |
| 2007-03-19 | 70 | 70 | 68 | 70 | 412,900 | 1,400 |
| 2007-03-16 | 72 | 72 | 68 | 70 | 866,400 | 1,400 |
| 2007-03-15 | 72 | 73 | 71 | 72 | 480,500 | 1,440 |
| 2007-03-14 | 74 | 78 | 70 | 72 | 5,269,400 | 1,440 |
| 2007-03-13 | 69 | 70 | 68 | 70 | 466,400 | 1,400 |
| 2007-03-12 | 69 | 71 | 69 | 69 | 492,800 | 1,380 |
| 2007-03-09 | 68 | 70 | 68 | 69 | 282,300 | 1,380 |
| 2007-03-08 | 69 | 70 | 68 | 68 | 266,200 | 1,360 |
| 2007-03-07 | 68 | 69 | 68 | 69 | 403,000 | 1,380 |
| 2007-03-06 | 68 | 69 | 67 | 68 | 460,500 | 1,360 |
| 2007-03-05 | 69 | 70 | 67 | 70 | 916,200 | 1,400 |
| 2007-03-02 | 69 | 71 | 67 | 71 | 559,500 | 1,420 |
| 2007-03-01 | 70 | 70 | 67 | 69 | 459,600 | 1,380 |
| 2007-02-28 | 67 | 70 | 66 | 70 | 981,400 | 1,400 |
| 2007-02-27 | 70 | 71 | 68 | 70 | 976,100 | 1,400 |
| 2007-02-26 | 73 | 74 | 69 | 70 | 1,779,900 | 1,400 |
| 2007-02-23 | 73 | 74 | 72 | 74 | 272,700 | 1,480 |
| 2007-02-22 | 73 | 74 | 72 | 74 | 357,700 | 1,480 |
| 2007-02-21 | 75 | 75 | 73 | 73 | 371,900 | 1,460 |
| 2007-02-20 | 73 | 75 | 72 | 74 | 554,100 | 1,480 |
| 2007-02-19 | 73 | 73 | 71 | 73 | 522,600 | 1,460 |
| 2007-02-16 | 72 | 73 | 71 | 73 | 610,900 | 1,460 |
| 2007-02-15 | 72 | 73 | 71 | 73 | 290,600 | 1,460 |
| 2007-02-14 | 72 | 73 | 71 | 72 | 340,500 | 1,440 |
| 2007-02-13 | 72 | 73 | 70 | 72 | 586,900 | 1,440 |
| 2007-02-09 | 74 | 74 | 71 | 73 | 656,500 | 1,460 |
| 2007-02-08 | 75 | 75 | 73 | 74 | 502,200 | 1,480 |
| 2007-02-07 | 75 | 75 | 73 | 75 | 483,600 | 1,500 |
| 2007-02-06 | 75 | 76 | 74 | 75 | 384,400 | 1,500 |
| 2007-02-05 | 77 | 77 | 74 | 76 | 563,400 | 1,520 |
| 2007-02-02 | 78 | 79 | 77 | 77 | 379,100 | 1,540 |
| 2007-02-01 | 77 | 79 | 77 | 79 | 343,500 | 1,580 |
| 2007-01-31 | 74 | 80 | 74 | 79 | 2,096,500 | 1,580 |
| 2007-01-30 | 75 | 76 | 74 | 75 | 451,600 | 1,500 |
| 2007-01-29 | 76 | 77 | 74 | 75 | 497,900 | 1,500 |
| 2007-01-26 | 76 | 78 | 75 | 77 | 341,300 | 1,540 |
| 2007-01-25 | 77 | 78 | 75 | 76 | 1,165,500 | 1,520 |
| 2007-01-24 | 81 | 82 | 76 | 78 | 1,284,100 | 1,560 |
| 2007-01-23 | 84 | 84 | 80 | 81 | 1,076,300 | 1,620 |
| 2007-01-22 | 81 | 89 | 81 | 86 | 3,189,000 | 1,720 |
| 2007-01-19 | 80 | 80 | 78 | 80 | 673,900 | 1,600 |
| 2007-01-18 | 81 | 81 | 78 | 80 | 1,026,600 | 1,600 |
| 2007-01-17 | 77 | 80 | 76 | 79 | 2,868,100 | 1,580 |
| 2007-01-16 | 77 | 77 | 74 | 77 | 872,500 | 1,540 |
| 2007-01-15 | 73 | 78 | 72 | 78 | 2,226,300 | 1,560 |
| 2007-01-12 | 72 | 74 | 72 | 72 | 366,000 | 1,440 |
| 2007-01-11 | 73 | 74 | 71 | 72 | 552,000 | 1,440 |
| 2007-01-10 | 74 | 75 | 72 | 73 | 583,100 | 1,460 |
| 2007-01-09 | 75 | 75 | 73 | 74 | 169,300 | 1,480 |
| 2007-01-05 | 74 | 75 | 73 | 74 | 294,000 | 1,480 |
| 2007-01-04 | 73 | 75 | 73 | 75 | 76,000 | 1,500 |
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
