6819 伊豆シャボテンリゾート(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 5 | 6 | 5 | 5 | 995,700 | 100 |
| 2009-12-29 | 6 | 6 | 5 | 5 | 35,800 | 100 |
| 2009-12-28 | 5 | 6 | 5 | 5 | 134,000 | 100 |
| 2009-12-25 | 5 | 6 | 4 | 5 | 3,224,800 | 100 |
| 2009-12-24 | 5 | 6 | 4 | 5 | 1,089,400 | 100 |
| 2009-12-22 | 5 | 6 | 5 | 5 | 210,200 | 100 |
| 2009-12-21 | 5 | 6 | 5 | 5 | 354,900 | 100 |
| 2009-12-18 | 5 | 6 | 5 | 6 | 87,800 | 120 |
| 2009-12-17 | 5 | 6 | 5 | 5 | 154,500 | 100 |
| 2009-12-16 | 6 | 6 | 5 | 6 | 161,900 | 120 |
| 2009-12-15 | 5 | 6 | 5 | 5 | 187,700 | 100 |
| 2009-12-14 | 5 | 6 | 5 | 5 | 168,900 | 100 |
| 2009-12-11 | 5 | 6 | 5 | 5 | 145,200 | 100 |
| 2009-12-10 | 5 | 6 | 5 | 5 | 595,900 | 100 |
| 2009-12-09 | 5 | 5 | 4 | 5 | 408,700 | 100 |
| 2009-12-08 | 5 | 5 | 5 | 5 | 483,300 | 100 |
| 2009-12-07 | 5 | 6 | 4 | 5 | 1,413,000 | 100 |
| 2009-12-04 | 5 | 6 | 5 | 5 | 1,884,300 | 100 |
| 2009-12-03 | 5 | 6 | 4 | 5 | 5,892,400 | 100 |
| 2009-12-02 | 5 | 6 | 5 | 5 | 760,600 | 100 |
| 2009-12-01 | 6 | 6 | 5 | 5 | 421,000 | 100 |
| 2009-11-30 | 5 | 6 | 5 | 5 | 685,800 | 100 |
| 2009-11-27 | 5 | 6 | 5 | 5 | 753,200 | 100 |
| 2009-11-26 | 5 | 6 | 5 | 5 | 504,500 | 100 |
| 2009-11-25 | 5 | 6 | 5 | 5 | 2,551,300 | 100 |
| 2009-11-24 | 6 | 6 | 5 | 5 | 665,300 | 100 |
| 2009-11-20 | 5 | 6 | 5 | 5 | 930,400 | 100 |
| 2009-11-19 | 5 | 6 | 5 | 5 | 1,005,600 | 100 |
| 2009-11-18 | 6 | 7 | 5 | 6 | 3,753,600 | 120 |
| 2009-11-17 | 7 | 7 | 6 | 6 | 2,143,100 | 120 |
| 2009-11-16 | 7 | 7 | 6 | 7 | 2,456,000 | 140 |
| 2009-11-13 | 8 | 8 | 7 | 7 | 948,700 | 140 |
| 2009-11-12 | 7 | 8 | 6 | 7 | 4,441,600 | 140 |
| 2009-11-11 | 8 | 9 | 8 | 9 | 2,465,800 | 180 |
| 2009-11-10 | 8 | 8 | 7 | 8 | 1,302,000 | 160 |
| 2009-11-09 | 7 | 8 | 7 | 8 | 743,500 | 160 |
| 2009-11-06 | 7 | 8 | 7 | 7 | 2,640,200 | 140 |
| 2009-11-05 | 6 | 8 | 5 | 7 | 5,136,000 | 140 |
| 2009-11-04 | 8 | 8 | 1 | 7 | 14,695,500 | 140 |
| 2009-11-02 | 9 | 10 | 8 | 9 | 818,500 | 180 |
| 2009-10-30 | 9 | 9 | 8 | 8 | 997,400 | 160 |
| 2009-10-29 | 9 | 9 | 8 | 9 | 1,373,800 | 180 |
| 2009-10-28 | 9 | 10 | 9 | 9 | 516,400 | 180 |
| 2009-10-27 | 9 | 10 | 9 | 9 | 545,400 | 180 |
| 2009-10-26 | 9 | 10 | 8 | 9 | 914,100 | 180 |
| 2009-10-23 | 9 | 9 | 8 | 9 | 175,500 | 180 |
| 2009-10-22 | 9 | 9 | 8 | 8 | 142,400 | 160 |
| 2009-10-21 | 9 | 9 | 8 | 9 | 229,100 | 180 |
| 2009-10-20 | 9 | 10 | 8 | 8 | 1,178,900 | 160 |
| 2009-10-19 | 9 | 10 | 8 | 9 | 3,111,300 | 180 |
| 2009-10-16 | 8 | 9 | 7 | 8 | 3,855,600 | 160 |
| 2009-10-15 | 7 | 8 | 7 | 8 | 309,600 | 160 |
| 2009-10-14 | 8 | 8 | 7 | 7 | 1,223,500 | 140 |
| 2009-10-13 | 6 | 8 | 6 | 7 | 3,176,500 | 140 |
| 2009-10-09 | 6 | 7 | 6 | 6 | 860,400 | 120 |
| 2009-10-08 | 6 | 7 | 6 | 6 | 371,500 | 120 |
| 2009-10-07 | 6 | 7 | 6 | 6 | 637,400 | 120 |
| 2009-10-06 | 7 | 7 | 6 | 6 | 334,100 | 120 |
| 2009-10-05 | 6 | 7 | 6 | 6 | 607,500 | 120 |
| 2009-10-02 | 6 | 7 | 6 | 6 | 592,700 | 120 |
| 2009-10-01 | 6 | 7 | 6 | 6 | 311,900 | 120 |
| 2009-09-30 | 6 | 7 | 6 | 7 | 244,400 | 140 |
| 2009-09-29 | 6 | 7 | 6 | 6 | 960,600 | 120 |
| 2009-09-28 | 7 | 7 | 6 | 7 | 766,900 | 140 |
| 2009-09-25 | 7 | 7 | 6 | 7 | 1,647,500 | 140 |
| 2009-09-24 | 8 | 8 | 7 | 7 | 1,142,900 | 140 |
| 2009-09-18 | 8 | 8 | 7 | 7 | 299,500 | 140 |
| 2009-09-17 | 8 | 9 | 7 | 7 | 857,500 | 140 |
| 2009-09-16 | 9 | 9 | 7 | 8 | 475,200 | 160 |
| 2009-09-15 | 8 | 9 | 7 | 9 | 979,000 | 180 |
| 2009-09-14 | 8 | 9 | 7 | 8 | 968,000 | 160 |
| 2009-09-11 | 8 | 8 | 7 | 8 | 435,500 | 160 |
| 2009-09-10 | 7 | 8 | 7 | 8 | 238,000 | 160 |
| 2009-09-09 | 8 | 8 | 7 | 7 | 267,400 | 140 |
| 2009-09-08 | 7 | 8 | 7 | 7 | 334,500 | 140 |
| 2009-09-07 | 8 | 9 | 7 | 8 | 783,500 | 160 |
| 2009-09-04 | 8 | 9 | 7 | 8 | 429,300 | 160 |
| 2009-09-03 | 8 | 9 | 8 | 8 | 322,800 | 160 |
| 2009-09-02 | 8 | 8 | 7 | 8 | 977,000 | 160 |
| 2009-09-01 | 8 | 9 | 8 | 8 | 629,900 | 160 |
| 2009-08-31 | 8 | 9 | 8 | 8 | 311,300 | 160 |
| 2009-08-28 | 8 | 9 | 8 | 9 | 376,400 | 180 |
| 2009-08-27 | 8 | 9 | 8 | 8 | 1,323,600 | 160 |
| 2009-08-26 | 7 | 9 | 7 | 9 | 2,131,800 | 180 |
| 2009-08-25 | 8 | 8 | 7 | 7 | 750,900 | 140 |
| 2009-08-24 | 8 | 8 | 7 | 8 | 933,600 | 160 |
| 2009-08-21 | 8 | 9 | 7 | 9 | 1,642,900 | 180 |
| 2009-08-20 | 9 | 9 | 7 | 9 | 5,014,600 | 180 |
| 2009-08-19 | 9 | 9 | 8 | 9 | 836,400 | 180 |
| 2009-08-18 | 9 | 9 | 8 | 8 | 3,865,500 | 160 |
| 2009-08-17 | 10 | 11 | 9 | 10 | 1,955,600 | 200 |
| 2009-08-14 | 10 | 11 | 10 | 11 | 1,592,200 | 220 |
| 2009-08-13 | 10 | 11 | 10 | 11 | 1,888,000 | 220 |
| 2009-08-12 | 11 | 11 | 10 | 11 | 1,884,200 | 220 |
| 2009-08-11 | 10 | 11 | 9 | 11 | 4,070,200 | 220 |
| 2009-08-10 | 11 | 11 | 10 | 11 | 868,000 | 220 |
| 2009-08-07 | 10 | 11 | 10 | 11 | 543,000 | 220 |
| 2009-08-06 | 10 | 11 | 10 | 11 | 1,527,200 | 220 |
| 2009-08-05 | 10 | 11 | 9 | 11 | 1,045,900 | 220 |
| 2009-08-04 | 10 | 10 | 9 | 10 | 434,400 | 200 |
| 2009-08-03 | 10 | 10 | 9 | 10 | 339,800 | 200 |
| 2009-07-31 | 10 | 10 | 9 | 10 | 456,500 | 200 |
| 2009-07-30 | 10 | 10 | 9 | 10 | 442,000 | 200 |
| 2009-07-29 | 10 | 11 | 9 | 10 | 1,672,000 | 200 |
| 2009-07-28 | 10 | 11 | 10 | 10 | 487,600 | 200 |
| 2009-07-27 | 10 | 11 | 10 | 11 | 577,900 | 220 |
| 2009-07-24 | 10 | 11 | 9 | 11 | 1,231,900 | 220 |
| 2009-07-23 | 10 | 11 | 9 | 10 | 1,206,500 | 200 |
| 2009-07-22 | 10 | 11 | 9 | 10 | 1,928,300 | 200 |
| 2009-07-21 | 11 | 11 | 10 | 11 | 487,400 | 220 |
| 2009-07-17 | 10 | 11 | 10 | 11 | 645,700 | 220 |
| 2009-07-16 | 10 | 11 | 10 | 10 | 538,400 | 200 |
| 2009-07-15 | 10 | 11 | 9 | 11 | 1,201,600 | 220 |
| 2009-07-14 | 10 | 11 | 9 | 11 | 1,249,600 | 220 |
| 2009-07-13 | 11 | 11 | 9 | 10 | 4,455,800 | 200 |
| 2009-07-10 | 10 | 11 | 9 | 11 | 2,291,700 | 220 |
| 2009-07-09 | 10 | 11 | 9 | 11 | 2,306,300 | 220 |
| 2009-07-08 | 11 | 12 | 9 | 10 | 7,508,300 | 200 |
| 2009-07-07 | 10 | 11 | 9 | 11 | 3,716,500 | 220 |
| 2009-07-06 | 9 | 10 | 8 | 10 | 4,033,400 | 200 |
| 2009-07-03 | 9 | 9 | 8 | 9 | 700,300 | 180 |
| 2009-07-02 | 8 | 9 | 8 | 9 | 1,651,400 | 180 |
| 2009-07-01 | 8 | 9 | 7 | 9 | 1,346,600 | 180 |
| 2009-06-30 | 9 | 9 | 7 | 9 | 3,800,400 | 180 |
| 2009-06-29 | 7 | 9 | 7 | 9 | 11,569,600 | 180 |
| 2009-06-26 | 7 | 8 | 7 | 7 | 1,138,200 | 140 |
| 2009-06-25 | 8 | 8 | 7 | 7 | 192,200 | 140 |
| 2009-06-24 | 7 | 8 | 7 | 7 | 317,600 | 140 |
| 2009-06-23 | 7 | 8 | 7 | 7 | 877,900 | 140 |
| 2009-06-22 | 8 | 9 | 7 | 8 | 2,460,400 | 160 |
| 2009-06-19 | 8 | 9 | 7 | 8 | 2,009,900 | 160 |
| 2009-06-18 | 8 | 9 | 8 | 9 | 459,500 | 180 |
| 2009-06-17 | 8 | 9 | 7 | 9 | 5,201,500 | 180 |
| 2009-06-16 | 8 | 8 | 7 | 8 | 269,200 | 160 |
| 2009-06-15 | 7 | 8 | 7 | 8 | 889,600 | 160 |
| 2009-06-12 | 7 | 8 | 6 | 8 | 890,600 | 160 |
| 2009-06-11 | 8 | 8 | 7 | 8 | 557,100 | 160 |
| 2009-06-10 | 7 | 8 | 7 | 8 | 692,600 | 160 |
| 2009-06-09 | 7 | 8 | 6 | 7 | 1,699,900 | 140 |
| 2009-06-08 | 7 | 8 | 6 | 7 | 2,999,700 | 140 |
| 2009-06-05 | 7 | 8 | 7 | 7 | 2,627,800 | 140 |
| 2009-06-04 | 7 | 8 | 7 | 8 | 2,356,300 | 160 |
| 2009-06-03 | 8 | 9 | 7 | 7 | 3,222,400 | 140 |
| 2009-06-02 | 8 | 9 | 8 | 9 | 4,197,200 | 180 |
| 2009-06-01 | 7 | 9 | 7 | 8 | 8,337,600 | 160 |
| 2009-05-29 | 6 | 7 | 5 | 7 | 6,935,100 | 140 |
| 2009-05-28 | 6 | 6 | 5 | 6 | 989,200 | 120 |
| 2009-05-27 | 6 | 6 | 5 | 6 | 555,400 | 120 |
| 2009-05-26 | 6 | 6 | 5 | 6 | 1,605,800 | 120 |
| 2009-05-25 | 6 | 6 | 5 | 6 | 352,500 | 120 |
| 2009-05-22 | 6 | 6 | 5 | 6 | 979,200 | 120 |
| 2009-05-21 | 6 | 6 | 5 | 6 | 1,518,800 | 120 |
| 2009-05-20 | 5 | 6 | 5 | 6 | 811,200 | 120 |
| 2009-05-19 | 5 | 6 | 5 | 6 | 1,461,300 | 120 |
| 2009-05-18 | 5 | 6 | 5 | 5 | 628,400 | 100 |
| 2009-05-15 | 5 | 6 | 4 | 6 | 1,419,900 | 120 |
| 2009-05-14 | 6 | 6 | 5 | 5 | 195,400 | 100 |
| 2009-05-13 | 5 | 6 | 5 | 6 | 565,100 | 120 |
| 2009-05-12 | 5 | 6 | 4 | 5 | 2,272,800 | 100 |
| 2009-05-11 | 5 | 6 | 4 | 5 | 4,534,900 | 100 |
| 2009-05-08 | 4 | 5 | 4 | 4 | 289,900 | 80 |
| 2009-05-07 | 4 | 5 | 4 | 5 | 510,400 | 100 |
| 2009-05-01 | 4 | 5 | 4 | 5 | 582,600 | 100 |
| 2009-04-30 | 4 | 5 | 4 | 5 | 1,236,300 | 100 |
| 2009-04-28 | 5 | 5 | 4 | 5 | 447,700 | 100 |
| 2009-04-27 | 5 | 5 | 4 | 5 | 1,147,900 | 100 |
| 2009-04-24 | 5 | 5 | 4 | 5 | 599,900 | 100 |
| 2009-04-23 | 5 | 5 | 4 | 5 | 2,038,900 | 100 |
| 2009-04-22 | 5 | 6 | 5 | 6 | 1,240,700 | 120 |
| 2009-04-21 | 5 | 6 | 5 | 6 | 657,500 | 120 |
| 2009-04-20 | 6 | 6 | 5 | 6 | 613,200 | 120 |
| 2009-04-17 | 5 | 6 | 5 | 6 | 329,000 | 120 |
| 2009-04-16 | 6 | 6 | 5 | 5 | 1,208,600 | 100 |
| 2009-04-15 | 6 | 6 | 5 | 6 | 2,254,400 | 120 |
| 2009-04-14 | 6 | 7 | 6 | 6 | 2,362,800 | 120 |
| 2009-04-13 | 6 | 7 | 5 | 6 | 4,801,100 | 120 |
| 2009-04-10 | 5 | 6 | 4 | 6 | 3,625,500 | 120 |
| 2009-04-09 | 4 | 5 | 4 | 5 | 175,100 | 100 |
| 2009-04-08 | 4 | 5 | 4 | 4 | 809,000 | 80 |
| 2009-04-07 | 5 | 5 | 4 | 4 | 426,700 | 80 |
| 2009-04-06 | 4 | 5 | 4 | 5 | 174,900 | 100 |
| 2009-04-03 | 5 | 5 | 3 | 4 | 1,454,000 | 80 |
| 2009-04-02 | 4 | 5 | 3 | 4 | 896,800 | 80 |
| 2009-04-01 | 3 | 4 | 3 | 4 | 52,900 | 80 |
| 2009-03-31 | 4 | 4 | 3 | 4 | 222,900 | 80 |
| 2009-03-30 | 4 | 4 | 3 | 4 | 673,400 | 80 |
| 2009-03-27 | 3 | 5 | 3 | 4 | 3,083,800 | 80 |
| 2009-03-26 | 3 | 4 | 2 | 3 | 568,700 | 60 |
| 2009-03-25 | 3 | 4 | 2 | 3 | 1,130,300 | 60 |
| 2009-03-24 | 3 | 3 | 2 | 3 | 4,103,600 | 60 |
| 2009-03-23 | 3 | 3 | 2 | 3 | 107,800 | 60 |
| 2009-03-19 | 3 | 3 | 2 | 3 | 64,500 | 60 |
| 2009-03-18 | 3 | 3 | 2 | 3 | 217,400 | 60 |
| 2009-03-17 | 3 | 3 | 2 | 3 | 156,100 | 60 |
| 2009-03-16 | 2 | 3 | 2 | 3 | 128,600 | 60 |
| 2009-03-13 | 2 | 3 | 2 | 3 | 178,200 | 60 |
| 2009-03-12 | 2 | 3 | 2 | 2 | 83,300 | 40 |
| 2009-03-11 | 3 | 3 | 2 | 3 | 446,900 | 60 |
| 2009-03-10 | 2 | 3 | 2 | 2 | 18,200 | 40 |
| 2009-03-09 | 3 | 3 | 2 | 3 | 236,500 | 60 |
| 2009-03-06 | 3 | 3 | 2 | 3 | 731,700 | 60 |
| 2009-03-05 | 2 | 3 | 2 | 3 | 2,799,900 | 60 |
| 2009-03-04 | 2 | 3 | 2 | 2 | 153,300 | 40 |
| 2009-03-03 | 2 | 3 | 2 | 2 | 463,600 | 40 |
| 2009-03-02 | 2 | 3 | 2 | 3 | 670,700 | 60 |
| 2009-02-27 | 2 | 3 | 2 | 3 | 441,000 | 60 |
| 2009-02-26 | 2 | 3 | 2 | 2 | 261,100 | 40 |
| 2009-02-25 | 2 | 3 | 2 | 2 | 1,533,600 | 40 |
| 2009-02-24 | 2 | 3 | 2 | 2 | 949,500 | 40 |
| 2009-02-23 | 2 | 3 | 2 | 2 | 491,700 | 40 |
| 2009-02-20 | 2 | 3 | 2 | 3 | 347,500 | 60 |
| 2009-02-19 | 2 | 3 | 2 | 3 | 284,100 | 60 |
| 2009-02-18 | 2 | 3 | 2 | 3 | 453,200 | 60 |
| 2009-02-17 | 2 | 3 | 2 | 3 | 363,900 | 60 |
| 2009-02-16 | 3 | 3 | 2 | 3 | 554,300 | 60 |
| 2009-02-13 | 2 | 3 | 2 | 3 | 466,500 | 60 |
| 2009-02-12 | 3 | 3 | 2 | 3 | 575,500 | 60 |
| 2009-02-10 | 2 | 3 | 2 | 3 | 376,100 | 60 |
| 2009-02-09 | 2 | 3 | 2 | 3 | 555,300 | 60 |
| 2009-02-06 | 2 | 3 | 2 | 3 | 376,300 | 60 |
| 2009-02-05 | 3 | 3 | 2 | 3 | 515,500 | 60 |
| 2009-02-04 | 3 | 3 | 2 | 3 | 350,700 | 60 |
| 2009-02-03 | 3 | 3 | 2 | 3 | 603,900 | 60 |
| 2009-02-02 | 3 | 3 | 2 | 3 | 1,101,900 | 60 |
| 2009-01-30 | 3 | 3 | 2 | 3 | 300,200 | 60 |
| 2009-01-29 | 3 | 3 | 2 | 3 | 479,300 | 60 |
| 2009-01-28 | 3 | 3 | 2 | 3 | 298,200 | 60 |
| 2009-01-27 | 3 | 3 | 2 | 2 | 426,100 | 40 |
| 2009-01-26 | 3 | 3 | 2 | 3 | 594,200 | 60 |
| 2009-01-23 | 3 | 3 | 2 | 2 | 304,800 | 40 |
| 2009-01-22 | 3 | 3 | 2 | 3 | 960,900 | 60 |
| 2009-01-21 | 3 | 4 | 3 | 3 | 393,800 | 60 |
| 2009-01-20 | 3 | 4 | 3 | 3 | 1,287,200 | 60 |
| 2009-01-19 | 3 | 4 | 3 | 4 | 1,801,600 | 80 |
| 2009-01-16 | 3 | 4 | 3 | 3 | 586,500 | 60 |
| 2009-01-15 | 3 | 4 | 3 | 3 | 1,209,200 | 60 |
| 2009-01-14 | 3 | 4 | 2 | 2 | 2,351,300 | 40 |
| 2009-01-13 | 3 | 4 | 3 | 4 | 2,737,800 | 80 |
| 2009-01-09 | 3 | 4 | 3 | 3 | 2,145,000 | 60 |
| 2009-01-08 | 3 | 4 | 3 | 3 | 269,800 | 60 |
| 2009-01-07 | 3 | 4 | 3 | 3 | 429,300 | 60 |
| 2009-01-06 | 4 | 4 | 3 | 3 | 544,400 | 60 |
| 2009-01-05 | 3 | 4 | 3 | 4 | 851,800 | 80 |
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
