6819 伊豆シャボテンリゾート(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 3 | 4 | 3 | 4 | 552,600 | 80 |
| 2008-12-29 | 3 | 4 | 3 | 4 | 319,900 | 80 |
| 2008-12-26 | 3 | 4 | 3 | 3 | 321,900 | 60 |
| 2008-12-25 | 3 | 4 | 3 | 3 | 426,600 | 60 |
| 2008-12-24 | 3 | 4 | 3 | 3 | 1,683,300 | 60 |
| 2008-12-22 | 3 | 4 | 3 | 4 | 569,500 | 80 |
| 2008-12-19 | 3 | 4 | 3 | 3 | 826,600 | 60 |
| 2008-12-18 | 4 | 4 | 3 | 4 | 285,000 | 80 |
| 2008-12-17 | 3 | 4 | 3 | 3 | 303,600 | 60 |
| 2008-12-16 | 4 | 4 | 3 | 4 | 750,400 | 80 |
| 2008-12-15 | 3 | 4 | 3 | 4 | 545,800 | 80 |
| 2008-12-12 | 4 | 4 | 3 | 4 | 224,800 | 80 |
| 2008-12-11 | 3 | 4 | 3 | 3 | 1,052,600 | 60 |
| 2008-12-10 | 4 | 4 | 3 | 3 | 931,100 | 60 |
| 2008-12-09 | 3 | 4 | 3 | 3 | 285,100 | 60 |
| 2008-12-08 | 3 | 4 | 3 | 3 | 800,000 | 60 |
| 2008-12-05 | 3 | 4 | 3 | 3 | 405,200 | 60 |
| 2008-12-04 | 3 | 4 | 3 | 4 | 513,000 | 80 |
| 2008-12-03 | 4 | 4 | 3 | 3 | 363,700 | 60 |
| 2008-12-02 | 3 | 4 | 3 | 3 | 338,800 | 60 |
| 2008-12-01 | 3 | 4 | 3 | 3 | 412,700 | 60 |
| 2008-11-28 | 3 | 4 | 3 | 3 | 746,900 | 60 |
| 2008-11-27 | 3 | 4 | 3 | 3 | 550,100 | 60 |
| 2008-11-26 | 3 | 4 | 2 | 4 | 1,225,900 | 80 |
| 2008-11-25 | 3 | 4 | 2 | 2 | 3,953,900 | 40 |
| 2008-11-21 | 3 | 4 | 3 | 3 | 478,600 | 60 |
| 2008-11-20 | 3 | 4 | 3 | 3 | 383,200 | 60 |
| 2008-11-19 | 3 | 4 | 3 | 3 | 652,500 | 60 |
| 2008-11-18 | 3 | 4 | 3 | 4 | 513,100 | 80 |
| 2008-11-17 | 4 | 4 | 3 | 3 | 392,300 | 60 |
| 2008-11-14 | 4 | 4 | 3 | 4 | 962,800 | 80 |
| 2008-11-13 | 4 | 5 | 3 | 4 | 778,800 | 80 |
| 2008-11-12 | 4 | 5 | 4 | 5 | 471,000 | 100 |
| 2008-11-11 | 4 | 5 | 4 | 5 | 600,000 | 100 |
| 2008-11-10 | 4 | 5 | 3 | 5 | 2,497,400 | 100 |
| 2008-11-07 | 4 | 5 | 4 | 5 | 388,900 | 100 |
| 2008-11-06 | 5 | 5 | 4 | 5 | 503,800 | 100 |
| 2008-11-05 | 5 | 5 | 4 | 5 | 415,500 | 100 |
| 2008-11-04 | 5 | 5 | 4 | 4 | 1,331,300 | 80 |
| 2008-10-31 | 5 | 5 | 4 | 5 | 473,200 | 100 |
| 2008-10-30 | 4 | 5 | 4 | 5 | 325,900 | 100 |
| 2008-10-29 | 4 | 5 | 4 | 5 | 452,100 | 100 |
| 2008-10-28 | 4 | 5 | 4 | 5 | 1,048,500 | 100 |
| 2008-10-27 | 4 | 5 | 4 | 5 | 1,194,800 | 100 |
| 2008-10-24 | 5 | 5 | 3 | 5 | 5,775,000 | 100 |
| 2008-10-23 | 5 | 5 | 4 | 5 | 180,400 | 100 |
| 2008-10-22 | 5 | 5 | 4 | 5 | 325,300 | 100 |
| 2008-10-21 | 5 | 5 | 4 | 5 | 672,200 | 100 |
| 2008-10-20 | 5 | 5 | 4 | 5 | 893,600 | 100 |
| 2008-10-17 | 5 | 5 | 4 | 5 | 780,900 | 100 |
| 2008-10-16 | 5 | 5 | 4 | 5 | 1,440,200 | 100 |
| 2008-10-15 | 6 | 6 | 5 | 6 | 1,824,200 | 120 |
| 2008-10-14 | 5 | 6 | 5 | 5 | 408,900 | 100 |
| 2008-10-10 | 5 | 5 | 4 | 5 | 419,400 | 100 |
| 2008-10-09 | 5 | 6 | 4 | 5 | 856,500 | 100 |
| 2008-10-08 | 5 | 5 | 4 | 5 | 2,091,400 | 100 |
| 2008-10-07 | 5 | 6 | 5 | 5 | 1,191,500 | 100 |
| 2008-10-06 | 6 | 6 | 5 | 6 | 1,510,200 | 120 |
| 2008-10-03 | 6 | 7 | 6 | 7 | 793,500 | 140 |
| 2008-10-02 | 6 | 7 | 6 | 6 | 894,600 | 120 |
| 2008-10-01 | 6 | 7 | 6 | 6 | 2,265,200 | 120 |
| 2008-09-30 | 6 | 7 | 6 | 6 | 911,900 | 120 |
| 2008-09-29 | 7 | 8 | 6 | 7 | 353,800 | 140 |
| 2008-09-26 | 7 | 8 | 7 | 7 | 1,039,200 | 140 |
| 2008-09-25 | 8 | 8 | 7 | 8 | 530,600 | 160 |
| 2008-09-24 | 7 | 8 | 6 | 7 | 1,203,100 | 140 |
| 2008-09-22 | 7 | 8 | 6 | 8 | 1,038,000 | 160 |
| 2008-09-19 | 8 | 8 | 6 | 7 | 2,603,500 | 140 |
| 2008-09-18 | 8 | 9 | 7 | 7 | 3,415,300 | 140 |
| 2008-09-17 | 6 | 10 | 5 | 9 | 11,000,500 | 180 |
| 2008-09-16 | 6 | 6 | 5 | 6 | 601,400 | 120 |
| 2008-09-12 | 6 | 7 | 6 | 6 | 431,900 | 120 |
| 2008-09-11 | 6 | 7 | 6 | 6 | 333,100 | 120 |
| 2008-09-10 | 6 | 7 | 6 | 7 | 139,800 | 140 |
| 2008-09-09 | 6 | 7 | 5 | 6 | 532,900 | 120 |
| 2008-09-08 | 6 | 7 | 6 | 7 | 340,100 | 140 |
| 2008-09-05 | 6 | 7 | 5 | 7 | 2,092,900 | 140 |
| 2008-09-04 | 6 | 7 | 6 | 6 | 280,200 | 120 |
| 2008-09-03 | 6 | 7 | 6 | 6 | 308,600 | 120 |
| 2008-09-02 | 7 | 8 | 6 | 6 | 1,212,600 | 120 |
| 2008-09-01 | 7 | 8 | 6 | 7 | 244,200 | 140 |
| 2008-08-29 | 7 | 7 | 7 | 7 | 456,600 | 140 |
| 2008-08-28 | 8 | 8 | 6 | 7 | 901,500 | 140 |
| 2008-08-27 | 7 | 8 | 7 | 8 | 292,600 | 160 |
| 2008-08-26 | 8 | 8 | 6 | 7 | 451,600 | 140 |
| 2008-08-25 | 5 | 8 | 5 | 7 | 3,772,000 | 140 |
| 2008-08-22 | 5 | 6 | 5 | 5 | 684,500 | 100 |
| 2008-08-21 | 6 | 6 | 5 | 6 | 2,103,000 | 120 |
| 2008-08-20 | 7 | 8 | 5 | 6 | 5,673,100 | 120 |
| 2008-08-19 | 7 | 7 | 6 | 7 | 376,500 | 140 |
| 2008-08-18 | 6 | 8 | 6 | 7 | 1,407,900 | 140 |
| 2008-08-15 | 8 | 9 | 6 | 7 | 2,349,900 | 140 |
| 2008-08-14 | 8 | 9 | 8 | 9 | 239,700 | 180 |
| 2008-08-13 | 9 | 9 | 8 | 9 | 236,800 | 180 |
| 2008-08-12 | 9 | 10 | 8 | 10 | 703,600 | 200 |
| 2008-08-11 | 9 | 10 | 8 | 9 | 309,400 | 180 |
| 2008-08-08 | 10 | 10 | 9 | 9 | 320,100 | 180 |
| 2008-08-07 | 10 | 10 | 9 | 10 | 78,500 | 200 |
| 2008-08-06 | 9 | 10 | 9 | 10 | 290,000 | 200 |
| 2008-08-05 | 9 | 10 | 9 | 9 | 480,200 | 180 |
| 2008-08-04 | 11 | 11 | 9 | 9 | 447,300 | 180 |
| 2008-08-01 | 10 | 11 | 9 | 10 | 644,300 | 200 |
| 2008-07-31 | 11 | 11 | 10 | 10 | 699,900 | 200 |
| 2008-07-30 | 9 | 11 | 9 | 11 | 2,411,100 | 220 |
| 2008-07-29 | 9 | 10 | 9 | 10 | 83,800 | 200 |
| 2008-07-28 | 10 | 10 | 9 | 10 | 297,700 | 200 |
| 2008-07-25 | 9 | 10 | 9 | 10 | 164,600 | 200 |
| 2008-07-24 | 9 | 10 | 9 | 10 | 285,200 | 200 |
| 2008-07-23 | 9 | 10 | 8 | 9 | 677,800 | 180 |
| 2008-07-22 | 10 | 10 | 9 | 9 | 663,800 | 180 |
| 2008-07-18 | 9 | 10 | 9 | 10 | 656,900 | 200 |
| 2008-07-17 | 10 | 10 | 9 | 10 | 396,900 | 200 |
| 2008-07-16 | 10 | 10 | 9 | 9 | 205,500 | 180 |
| 2008-07-15 | 10 | 10 | 9 | 10 | 106,900 | 200 |
| 2008-07-14 | 10 | 10 | 9 | 9 | 171,900 | 180 |
| 2008-07-11 | 10 | 11 | 9 | 10 | 235,000 | 200 |
| 2008-07-10 | 10 | 11 | 10 | 10 | 271,000 | 200 |
| 2008-07-09 | 10 | 11 | 9 | 11 | 316,100 | 220 |
| 2008-07-08 | 10 | 10 | 9 | 10 | 239,700 | 200 |
| 2008-07-07 | 10 | 11 | 9 | 10 | 440,300 | 200 |
| 2008-07-04 | 10 | 11 | 10 | 11 | 107,900 | 220 |
| 2008-07-03 | 10 | 11 | 9 | 10 | 630,400 | 200 |
| 2008-07-02 | 10 | 10 | 9 | 10 | 208,200 | 200 |
| 2008-07-01 | 10 | 10 | 9 | 10 | 148,100 | 200 |
| 2008-06-30 | 10 | 10 | 9 | 10 | 228,500 | 200 |
| 2008-06-27 | 10 | 10 | 9 | 10 | 1,301,000 | 200 |
| 2008-06-26 | 11 | 11 | 10 | 11 | 453,800 | 220 |
| 2008-06-25 | 11 | 11 | 10 | 11 | 682,800 | 220 |
| 2008-06-24 | 10 | 11 | 9 | 11 | 1,521,100 | 220 |
| 2008-06-23 | 9 | 10 | 9 | 10 | 656,000 | 200 |
| 2008-06-20 | 10 | 10 | 9 | 10 | 412,300 | 200 |
| 2008-06-19 | 11 | 11 | 9 | 10 | 789,500 | 200 |
| 2008-06-18 | 10 | 11 | 10 | 11 | 349,600 | 220 |
| 2008-06-17 | 10 | 11 | 10 | 10 | 439,000 | 200 |
| 2008-06-16 | 10 | 11 | 9 | 11 | 2,279,700 | 220 |
| 2008-06-13 | 10 | 11 | 10 | 10 | 460,100 | 200 |
| 2008-06-12 | 11 | 11 | 10 | 11 | 397,400 | 220 |
| 2008-06-11 | 11 | 11 | 10 | 11 | 994,000 | 220 |
| 2008-06-10 | 12 | 12 | 10 | 11 | 1,909,700 | 220 |
| 2008-06-09 | 12 | 12 | 11 | 12 | 455,400 | 240 |
| 2008-06-06 | 12 | 13 | 11 | 12 | 469,700 | 240 |
| 2008-06-05 | 12 | 13 | 12 | 13 | 777,800 | 260 |
| 2008-06-04 | 13 | 13 | 12 | 13 | 1,121,700 | 260 |
| 2008-06-03 | 13 | 13 | 12 | 13 | 464,500 | 260 |
| 2008-06-02 | 13 | 14 | 11 | 13 | 1,614,400 | 260 |
| 2008-05-30 | 12 | 14 | 12 | 14 | 1,648,700 | 280 |
| 2008-05-29 | 12 | 13 | 12 | 13 | 571,400 | 260 |
| 2008-05-28 | 13 | 14 | 12 | 13 | 2,226,400 | 260 |
| 2008-05-27 | 14 | 14 | 13 | 14 | 859,600 | 280 |
| 2008-05-26 | 14 | 15 | 13 | 14 | 2,712,200 | 280 |
| 2008-05-23 | 15 | 15 | 14 | 15 | 1,196,000 | 300 |
| 2008-05-22 | 15 | 16 | 15 | 15 | 541,400 | 300 |
| 2008-05-21 | 15 | 16 | 14 | 15 | 3,292,300 | 300 |
| 2008-05-20 | 16 | 17 | 16 | 16 | 425,900 | 320 |
| 2008-05-19 | 16 | 17 | 16 | 16 | 292,500 | 320 |
| 2008-05-16 | 16 | 17 | 16 | 16 | 1,130,300 | 320 |
| 2008-05-15 | 17 | 17 | 16 | 16 | 459,900 | 320 |
| 2008-05-14 | 17 | 17 | 16 | 17 | 252,000 | 340 |
| 2008-05-13 | 17 | 17 | 16 | 17 | 729,200 | 340 |
| 2008-05-12 | 17 | 18 | 16 | 16 | 1,176,200 | 320 |
| 2008-05-09 | 18 | 18 | 17 | 18 | 661,900 | 360 |
| 2008-05-08 | 18 | 19 | 17 | 18 | 1,188,500 | 360 |
| 2008-05-07 | 17 | 19 | 16 | 18 | 2,791,600 | 360 |
| 2008-05-02 | 17 | 17 | 16 | 17 | 452,700 | 340 |
| 2008-05-01 | 17 | 18 | 16 | 17 | 2,771,700 | 340 |
| 2008-04-30 | 16 | 17 | 15 | 17 | 1,099,500 | 340 |
| 2008-04-28 | 15 | 16 | 15 | 16 | 801,300 | 320 |
| 2008-04-25 | 15 | 16 | 15 | 15 | 679,600 | 300 |
| 2008-04-24 | 16 | 16 | 14 | 15 | 1,767,900 | 300 |
| 2008-04-23 | 16 | 16 | 15 | 16 | 653,900 | 320 |
| 2008-04-22 | 16 | 16 | 15 | 15 | 1,022,400 | 300 |
| 2008-04-21 | 16 | 17 | 16 | 17 | 469,300 | 340 |
| 2008-04-18 | 16 | 17 | 15 | 17 | 929,600 | 340 |
| 2008-04-17 | 17 | 17 | 15 | 16 | 1,217,900 | 320 |
| 2008-04-16 | 16 | 17 | 15 | 17 | 1,638,700 | 340 |
| 2008-04-15 | 16 | 17 | 15 | 17 | 3,001,900 | 340 |
| 2008-04-14 | 17 | 17 | 15 | 16 | 1,416,400 | 320 |
| 2008-04-11 | 17 | 18 | 17 | 17 | 219,200 | 340 |
| 2008-04-10 | 18 | 18 | 16 | 18 | 933,300 | 360 |
| 2008-04-09 | 17 | 18 | 17 | 18 | 916,200 | 360 |
| 2008-04-08 | 18 | 18 | 17 | 17 | 304,400 | 340 |
| 2008-04-07 | 18 | 18 | 17 | 18 | 422,800 | 360 |
| 2008-04-04 | 18 | 19 | 17 | 18 | 1,416,800 | 360 |
| 2008-04-03 | 18 | 19 | 18 | 19 | 1,416,800 | 380 |
| 2008-04-02 | 18 | 19 | 18 | 19 | 592,500 | 380 |
| 2008-04-01 | 19 | 19 | 18 | 18 | 226,600 | 360 |
| 2008-03-31 | 19 | 20 | 18 | 20 | 778,100 | 400 |
| 2008-03-28 | 19 | 19 | 18 | 19 | 1,044,100 | 380 |
| 2008-03-27 | 19 | 20 | 19 | 19 | 1,000,900 | 380 |
| 2008-03-26 | 19 | 20 | 19 | 20 | 446,400 | 400 |
| 2008-03-25 | 21 | 21 | 19 | 20 | 1,856,700 | 400 |
| 2008-03-24 | 22 | 22 | 20 | 21 | 1,712,100 | 420 |
| 2008-03-21 | 23 | 26 | 20 | 22 | 11,116,600 | 440 |
| 2008-03-19 | 19 | 24 | 18 | 22 | 6,336,000 | 440 |
| 2008-03-18 | 18 | 19 | 18 | 19 | 940,900 | 380 |
| 2008-03-17 | 18 | 19 | 17 | 18 | 1,191,600 | 360 |
| 2008-03-14 | 19 | 20 | 18 | 19 | 906,700 | 380 |
| 2008-03-13 | 19 | 20 | 19 | 19 | 609,600 | 380 |
| 2008-03-12 | 20 | 21 | 19 | 20 | 1,471,100 | 400 |
| 2008-03-11 | 19 | 20 | 19 | 19 | 531,200 | 380 |
| 2008-03-10 | 20 | 20 | 18 | 20 | 1,046,100 | 400 |
| 2008-03-07 | 19 | 20 | 19 | 20 | 1,347,000 | 400 |
| 2008-03-06 | 21 | 22 | 19 | 19 | 3,713,800 | 380 |
| 2008-03-05 | 20 | 23 | 20 | 21 | 2,758,100 | 420 |
| 2008-03-04 | 22 | 22 | 20 | 20 | 1,601,900 | 400 |
| 2008-03-03 | 23 | 23 | 20 | 22 | 3,156,800 | 440 |
| 2008-02-29 | 23 | 24 | 22 | 24 | 1,792,700 | 480 |
| 2008-02-28 | 23 | 24 | 22 | 24 | 2,476,400 | 480 |
| 2008-02-27 | 23 | 23 | 22 | 23 | 2,458,700 | 460 |
| 2008-02-26 | 25 | 26 | 23 | 24 | 2,917,800 | 480 |
| 2008-02-25 | 26 | 27 | 23 | 25 | 6,032,600 | 500 |
| 2008-02-22 | 32 | 32 | 25 | 25 | 13,383,700 | 500 |
| 2008-02-21 | 21 | 34 | 20 | 34 | 19,325,800 | 680 |
| 2008-02-20 | 18 | 22 | 17 | 21 | 4,709,400 | 420 |
| 2008-02-19 | 19 | 19 | 18 | 19 | 716,500 | 380 |
| 2008-02-18 | 18 | 19 | 17 | 19 | 1,210,400 | 380 |
| 2008-02-15 | 18 | 19 | 17 | 18 | 2,254,100 | 360 |
| 2008-02-14 | 20 | 21 | 18 | 19 | 3,488,800 | 380 |
| 2008-02-13 | 17 | 20 | 17 | 20 | 2,009,800 | 400 |
| 2008-02-12 | 17 | 18 | 16 | 17 | 1,458,000 | 340 |
| 2008-02-08 | 17 | 18 | 17 | 17 | 1,455,200 | 340 |
| 2008-02-07 | 19 | 19 | 17 | 18 | 1,938,800 | 360 |
| 2008-02-06 | 20 | 20 | 19 | 20 | 856,600 | 400 |
| 2008-02-05 | 20 | 21 | 19 | 21 | 1,389,800 | 420 |
| 2008-02-04 | 20 | 21 | 18 | 19 | 3,883,300 | 380 |
| 2008-02-01 | 21 | 22 | 18 | 20 | 4,977,600 | 400 |
| 2008-01-31 | 22 | 23 | 19 | 22 | 8,120,700 | 440 |
| 2008-01-30 | 20 | 24 | 19 | 24 | 7,315,500 | 480 |
| 2008-01-29 | 17 | 19 | 16 | 19 | 5,060,300 | 380 |
| 2008-01-28 | 16 | 18 | 15 | 17 | 2,719,400 | 340 |
| 2008-01-25 | 17 | 17 | 15 | 16 | 1,508,700 | 320 |
| 2008-01-24 | 16 | 17 | 14 | 16 | 4,595,300 | 320 |
| 2008-01-23 | 14 | 16 | 14 | 16 | 3,223,200 | 320 |
| 2008-01-22 | 12 | 15 | 11 | 14 | 3,538,400 | 280 |
| 2008-01-21 | 12 | 15 | 11 | 13 | 4,604,800 | 260 |
| 2008-01-18 | 10 | 13 | 9 | 12 | 13,300,700 | 240 |
| 2008-01-17 | 15 | 16 | 11 | 12 | 6,943,000 | 240 |
| 2008-01-16 | 17 | 17 | 14 | 15 | 2,725,900 | 300 |
| 2008-01-15 | 20 | 20 | 17 | 17 | 1,737,200 | 340 |
| 2008-01-11 | 21 | 22 | 18 | 20 | 2,716,800 | 400 |
| 2008-01-10 | 21 | 22 | 20 | 22 | 843,400 | 440 |
| 2008-01-09 | 22 | 22 | 20 | 22 | 1,077,300 | 440 |
| 2008-01-08 | 24 | 24 | 21 | 23 | 1,819,600 | 460 |
| 2008-01-07 | 24 | 26 | 23 | 24 | 2,204,800 | 480 |
| 2008-01-04 | 22 | 25 | 22 | 24 | 1,616,400 | 480 |
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
