6819 伊豆シャボテンリゾート(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 6 | 7 | 5 | 6 | 688,900 | 120 |
| 2010-12-29 | 6 | 6 | 5 | 5 | 445,700 | 100 |
| 2010-12-28 | 6 | 7 | 6 | 6 | 372,700 | 120 |
| 2010-12-27 | 6 | 7 | 6 | 6 | 749,500 | 120 |
| 2010-12-24 | 6 | 6 | 6 | 6 | 571,700 | 120 |
| 2010-12-22 | 6 | 7 | 6 | 6 | 184,100 | 120 |
| 2010-12-21 | 6 | 7 | 6 | 6 | 205,700 | 120 |
| 2010-12-20 | 6 | 7 | 6 | 6 | 53,000 | 120 |
| 2010-12-17 | 7 | 7 | 6 | 6 | 33,500 | 120 |
| 2010-12-16 | 6 | 7 | 6 | 6 | 146,000 | 120 |
| 2010-12-15 | 6 | 7 | 6 | 6 | 137,500 | 120 |
| 2010-12-14 | 7 | 7 | 6 | 7 | 50,400 | 140 |
| 2010-12-13 | 7 | 7 | 6 | 7 | 142,600 | 140 |
| 2010-12-10 | 7 | 8 | 6 | 7 | 714,100 | 140 |
| 2010-12-09 | 7 | 7 | 7 | 7 | 130,900 | 140 |
| 2010-12-08 | 7 | 7 | 7 | 7 | 1,126,500 | 140 |
| 2010-12-07 | 7 | 7 | 7 | 7 | 292,200 | 140 |
| 2010-12-06 | 7 | 8 | 7 | 7 | 139,300 | 140 |
| 2010-12-03 | 7 | 8 | 7 | 7 | 86,300 | 140 |
| 2010-12-02 | 8 | 8 | 7 | 7 | 72,200 | 140 |
| 2010-12-01 | 7 | 8 | 7 | 7 | 92,400 | 140 |
| 2010-11-30 | 7 | 8 | 7 | 7 | 118,000 | 140 |
| 2010-11-29 | 7 | 7 | 7 | 7 | 63,100 | 140 |
| 2010-11-26 | 7 | 7 | 7 | 7 | 64,100 | 140 |
| 2010-11-25 | 7 | 7 | 7 | 7 | 81,600 | 140 |
| 2010-11-24 | 7 | 7 | 7 | 7 | 604,300 | 140 |
| 2010-11-22 | 7 | 8 | 7 | 8 | 31,300 | 160 |
| 2010-11-19 | 6 | 7 | 6 | 7 | 1,133,500 | 140 |
| 2010-11-18 | 7 | 7 | 6 | 6 | 36,500 | 120 |
| 2010-11-17 | 7 | 7 | 6 | 6 | 38,000 | 120 |
| 2010-11-16 | 6 | 7 | 6 | 7 | 65,100 | 140 |
| 2010-11-15 | 6 | 7 | 6 | 7 | 90,000 | 140 |
| 2010-11-12 | 7 | 7 | 6 | 7 | 1,807,900 | 140 |
| 2010-11-11 | 7 | 8 | 7 | 8 | 24,400 | 160 |
| 2010-11-10 | 7 | 7 | 7 | 7 | 49,300 | 140 |
| 2010-11-09 | 7 | 8 | 7 | 7 | 113,800 | 140 |
| 2010-11-08 | 7 | 8 | 7 | 8 | 188,000 | 160 |
| 2010-11-05 | 7 | 8 | 7 | 7 | 753,000 | 140 |
| 2010-11-04 | 7 | 7 | 6 | 6 | 1,152,600 | 120 |
| 2010-11-02 | 7 | 7 | 7 | 7 | 33,200 | 140 |
| 2010-11-01 | 7 | 8 | 7 | 7 | 448,800 | 140 |
| 2010-10-29 | 7 | 8 | 7 | 7 | 145,800 | 140 |
| 2010-10-28 | 7 | 7 | 7 | 7 | 335,200 | 140 |
| 2010-10-27 | 7 | 7 | 7 | 7 | 212,300 | 140 |
| 2010-10-26 | 7 | 7 | 6 | 7 | 673,500 | 140 |
| 2010-10-25 | 7 | 7 | 7 | 7 | 336,300 | 140 |
| 2010-10-22 | 7 | 7 | 7 | 7 | 63,300 | 140 |
| 2010-10-21 | 7 | 7 | 7 | 7 | 19,300 | 140 |
| 2010-10-20 | 7 | 8 | 7 | 7 | 317,600 | 140 |
| 2010-10-19 | 7 | 7 | 7 | 7 | 144,300 | 140 |
| 2010-10-18 | 7 | 8 | 7 | 7 | 599,500 | 140 |
| 2010-10-15 | 7 | 7 | 7 | 7 | 191,200 | 140 |
| 2010-10-14 | 7 | 7 | 7 | 7 | 51,400 | 140 |
| 2010-10-13 | 7 | 8 | 7 | 7 | 64,900 | 140 |
| 2010-10-12 | 7 | 8 | 7 | 7 | 75,300 | 140 |
| 2010-10-08 | 7 | 7 | 7 | 7 | 239,000 | 140 |
| 2010-10-07 | 7 | 7 | 7 | 7 | 89,600 | 140 |
| 2010-10-06 | 7 | 8 | 7 | 7 | 124,700 | 140 |
| 2010-10-05 | 7 | 8 | 7 | 7 | 399,200 | 140 |
| 2010-10-04 | 7 | 8 | 7 | 7 | 202,600 | 140 |
| 2010-10-01 | 7 | 8 | 7 | 7 | 305,300 | 140 |
| 2010-09-30 | 8 | 8 | 7 | 7 | 818,500 | 140 |
| 2010-09-29 | 7 | 8 | 7 | 7 | 329,300 | 140 |
| 2010-09-28 | 7 | 7 | 6 | 7 | 423,300 | 140 |
| 2010-09-27 | 7 | 8 | 6 | 7 | 685,500 | 140 |
| 2010-09-24 | 7 | 7 | 6 | 7 | 67,900 | 140 |
| 2010-09-22 | 7 | 7 | 6 | 6 | 38,900 | 120 |
| 2010-09-21 | 7 | 7 | 6 | 7 | 287,400 | 140 |
| 2010-09-17 | 7 | 7 | 6 | 7 | 263,900 | 140 |
| 2010-09-16 | 6 | 7 | 6 | 7 | 31,700 | 140 |
| 2010-09-15 | 7 | 7 | 6 | 7 | 55,100 | 140 |
| 2010-09-14 | 7 | 8 | 6 | 6 | 2,010,400 | 120 |
| 2010-09-13 | 7 | 7 | 6 | 6 | 105,400 | 120 |
| 2010-09-10 | 6 | 7 | 6 | 6 | 169,800 | 120 |
| 2010-09-09 | 6 | 7 | 6 | 6 | 25,100 | 120 |
| 2010-09-08 | 6 | 7 | 6 | 6 | 112,100 | 120 |
| 2010-09-07 | 7 | 7 | 6 | 6 | 49,500 | 120 |
| 2010-09-06 | 6 | 7 | 6 | 7 | 341,000 | 140 |
| 2010-09-03 | 7 | 7 | 6 | 6 | 70,500 | 120 |
| 2010-09-02 | 7 | 7 | 6 | 6 | 39,400 | 120 |
| 2010-09-01 | 6 | 7 | 6 | 6 | 53,600 | 120 |
| 2010-08-31 | 7 | 7 | 7 | 7 | 120,700 | 140 |
| 2010-08-30 | 7 | 7 | 6 | 7 | 131,900 | 140 |
| 2010-08-27 | 7 | 7 | 6 | 7 | 716,200 | 140 |
| 2010-08-26 | 6 | 8 | 6 | 7 | 2,622,200 | 140 |
| 2010-08-25 | 6 | 6 | 6 | 6 | 307,200 | 120 |
| 2010-08-24 | 6 | 7 | 6 | 6 | 635,300 | 120 |
| 2010-08-23 | 6 | 7 | 6 | 6 | 607,500 | 120 |
| 2010-08-20 | 6 | 6 | 5 | 6 | 494,300 | 120 |
| 2010-08-19 | 6 | 6 | 6 | 6 | 144,500 | 120 |
| 2010-08-18 | 6 | 7 | 6 | 6 | 1,044,100 | 120 |
| 2010-08-17 | 6 | 7 | 6 | 6 | 573,600 | 120 |
| 2010-08-16 | 6 | 6 | 6 | 6 | 2,737,700 | 120 |
| 2010-08-13 | 6 | 7 | 6 | 6 | 360,400 | 120 |
| 2010-08-12 | 6 | 7 | 6 | 6 | 1,648,400 | 120 |
| 2010-08-11 | 6 | 7 | 6 | 6 | 220,900 | 120 |
| 2010-08-10 | 6 | 7 | 6 | 6 | 165,500 | 120 |
| 2010-08-09 | 7 | 7 | 6 | 6 | 686,000 | 120 |
| 2010-08-06 | 6 | 7 | 6 | 6 | 57,400 | 120 |
| 2010-08-05 | 6 | 7 | 6 | 7 | 56,700 | 140 |
| 2010-08-04 | 6 | 7 | 6 | 6 | 225,900 | 120 |
| 2010-08-03 | 7 | 7 | 6 | 6 | 2,269,400 | 120 |
| 2010-08-02 | 5 | 7 | 5 | 6 | 4,610,200 | 120 |
| 2010-07-30 | 5 | 6 | 5 | 5 | 85,200 | 100 |
| 2010-07-29 | 5 | 6 | 5 | 5 | 22,300 | 100 |
| 2010-07-28 | 5 | 6 | 5 | 5 | 353,200 | 100 |
| 2010-07-27 | 6 | 6 | 5 | 5 | 262,600 | 100 |
| 2010-07-26 | 6 | 6 | 5 | 5 | 416,700 | 100 |
| 2010-07-23 | 5 | 6 | 5 | 5 | 342,000 | 100 |
| 2010-07-22 | 5 | 6 | 5 | 5 | 226,500 | 100 |
| 2010-07-21 | 5 | 6 | 5 | 5 | 236,000 | 100 |
| 2010-07-20 | 5 | 6 | 5 | 5 | 427,200 | 100 |
| 2010-07-16 | 5 | 6 | 5 | 6 | 274,900 | 120 |
| 2010-07-15 | 6 | 6 | 5 | 6 | 36,700 | 120 |
| 2010-07-14 | 6 | 6 | 5 | 6 | 211,800 | 120 |
| 2010-07-13 | 5 | 6 | 5 | 6 | 13,700 | 120 |
| 2010-07-12 | 5 | 6 | 5 | 6 | 78,300 | 120 |
| 2010-07-09 | 5 | 6 | 5 | 6 | 39,300 | 120 |
| 2010-07-08 | 6 | 6 | 5 | 6 | 32,200 | 120 |
| 2010-07-07 | 5 | 6 | 5 | 6 | 312,900 | 120 |
| 2010-07-06 | 5 | 6 | 5 | 5 | 188,200 | 100 |
| 2010-07-05 | 5 | 6 | 5 | 5 | 381,000 | 100 |
| 2010-07-02 | 5 | 6 | 5 | 5 | 74,600 | 100 |
| 2010-07-01 | 6 | 6 | 5 | 5 | 622,200 | 100 |
| 2010-06-30 | 6 | 6 | 5 | 6 | 168,300 | 120 |
| 2010-06-29 | 6 | 6 | 5 | 6 | 324,900 | 120 |
| 2010-06-28 | 6 | 7 | 5 | 6 | 635,000 | 120 |
| 2010-06-25 | 6 | 7 | 6 | 6 | 197,800 | 120 |
| 2010-06-24 | 6 | 7 | 6 | 6 | 52,200 | 120 |
| 2010-06-23 | 6 | 7 | 6 | 6 | 188,000 | 120 |
| 2010-06-22 | 6 | 7 | 5 | 6 | 283,400 | 120 |
| 2010-06-21 | 6 | 7 | 5 | 6 | 621,800 | 120 |
| 2010-06-18 | 6 | 6 | 5 | 6 | 257,300 | 120 |
| 2010-06-17 | 6 | 6 | 5 | 6 | 255,800 | 120 |
| 2010-06-16 | 6 | 6 | 5 | 6 | 99,300 | 120 |
| 2010-06-15 | 6 | 6 | 5 | 6 | 305,100 | 120 |
| 2010-06-14 | 5 | 6 | 5 | 6 | 101,400 | 120 |
| 2010-06-11 | 6 | 6 | 5 | 6 | 272,800 | 120 |
| 2010-06-10 | 6 | 6 | 5 | 6 | 493,900 | 120 |
| 2010-06-09 | 6 | 6 | 5 | 6 | 88,100 | 120 |
| 2010-06-08 | 6 | 6 | 5 | 6 | 50,400 | 120 |
| 2010-06-07 | 6 | 6 | 5 | 6 | 157,300 | 120 |
| 2010-06-04 | 5 | 6 | 5 | 6 | 238,400 | 120 |
| 2010-06-03 | 6 | 7 | 5 | 6 | 383,700 | 120 |
| 2010-06-02 | 6 | 6 | 6 | 6 | 138,800 | 120 |
| 2010-06-01 | 6 | 6 | 5 | 6 | 334,900 | 120 |
| 2010-05-31 | 6 | 7 | 5 | 6 | 906,800 | 120 |
| 2010-05-28 | 6 | 7 | 5 | 6 | 313,600 | 120 |
| 2010-05-27 | 6 | 7 | 5 | 6 | 1,238,400 | 120 |
| 2010-05-26 | 5 | 6 | 5 | 6 | 126,000 | 120 |
| 2010-05-25 | 6 | 7 | 5 | 6 | 306,000 | 120 |
| 2010-05-24 | 6 | 6 | 5 | 6 | 1,214,100 | 120 |
| 2010-05-21 | 6 | 7 | 5 | 6 | 839,900 | 120 |
| 2010-05-20 | 6 | 7 | 5 | 6 | 1,684,500 | 120 |
| 2010-05-19 | 6 | 7 | 6 | 6 | 397,900 | 120 |
| 2010-05-18 | 6 | 7 | 6 | 6 | 801,100 | 120 |
| 2010-05-17 | 6 | 6 | 5 | 6 | 421,700 | 120 |
| 2010-05-14 | 6 | 7 | 6 | 6 | 441,100 | 120 |
| 2010-05-13 | 6 | 7 | 6 | 6 | 698,200 | 120 |
| 2010-05-12 | 6 | 7 | 6 | 6 | 137,700 | 120 |
| 2010-05-11 | 6 | 7 | 6 | 6 | 426,300 | 120 |
| 2010-05-10 | 6 | 7 | 5 | 6 | 1,677,500 | 120 |
| 2010-05-07 | 5 | 6 | 5 | 6 | 873,500 | 120 |
| 2010-05-06 | 6 | 6 | 5 | 6 | 222,000 | 120 |
| 2010-04-30 | 6 | 6 | 5 | 6 | 262,100 | 120 |
| 2010-04-28 | 5 | 6 | 5 | 6 | 137,100 | 120 |
| 2010-04-27 | 5 | 6 | 5 | 5 | 247,800 | 100 |
| 2010-04-26 | 6 | 6 | 5 | 5 | 378,500 | 100 |
| 2010-04-23 | 6 | 6 | 6 | 6 | 942,400 | 120 |
| 2010-04-22 | 6 | 7 | 5 | 6 | 509,700 | 120 |
| 2010-04-21 | 6 | 7 | 6 | 6 | 991,400 | 120 |
| 2010-04-20 | 5 | 6 | 5 | 5 | 196,600 | 100 |
| 2010-04-19 | 6 | 6 | 5 | 6 | 182,600 | 120 |
| 2010-04-16 | 6 | 6 | 5 | 6 | 782,500 | 120 |
| 2010-04-15 | 6 | 6 | 5 | 6 | 886,800 | 120 |
| 2010-04-14 | 6 | 7 | 6 | 6 | 697,500 | 120 |
| 2010-04-13 | 6 | 7 | 6 | 6 | 184,100 | 120 |
| 2010-04-12 | 6 | 7 | 6 | 6 | 852,000 | 120 |
| 2010-04-09 | 6 | 7 | 5 | 6 | 836,900 | 120 |
| 2010-04-08 | 6 | 7 | 5 | 7 | 2,188,600 | 140 |
| 2010-04-07 | 7 | 7 | 6 | 6 | 1,061,700 | 120 |
| 2010-04-06 | 6 | 7 | 6 | 6 | 76,200 | 120 |
| 2010-04-05 | 6 | 7 | 6 | 6 | 262,700 | 120 |
| 2010-04-02 | 6 | 7 | 6 | 6 | 180,500 | 120 |
| 2010-04-01 | 6 | 6 | 5 | 6 | 3,813,300 | 120 |
| 2010-03-31 | 7 | 7 | 6 | 6 | 429,200 | 120 |
| 2010-03-30 | 6 | 7 | 6 | 6 | 599,400 | 120 |
| 2010-03-29 | 7 | 7 | 6 | 7 | 255,600 | 140 |
| 2010-03-26 | 7 | 8 | 6 | 7 | 1,200,700 | 140 |
| 2010-03-25 | 5 | 8 | 5 | 7 | 15,655,400 | 140 |
| 2010-03-24 | 5 | 6 | 5 | 5 | 1,579,000 | 100 |
| 2010-03-23 | 5 | 6 | 5 | 5 | 449,100 | 100 |
| 2010-03-19 | 5 | 6 | 5 | 6 | 230,500 | 120 |
| 2010-03-18 | 5 | 6 | 5 | 6 | 248,300 | 120 |
| 2010-03-17 | 6 | 6 | 5 | 5 | 3,296,600 | 100 |
| 2010-03-16 | 5 | 6 | 5 | 5 | 55,200 | 100 |
| 2010-03-15 | 5 | 6 | 5 | 5 | 93,000 | 100 |
| 2010-03-12 | 5 | 6 | 5 | 5 | 294,600 | 100 |
| 2010-03-11 | 5 | 6 | 4 | 5 | 1,436,400 | 100 |
| 2010-03-10 | 5 | 6 | 5 | 5 | 1,076,200 | 100 |
| 2010-03-09 | 5 | 5 | 4 | 5 | 320,200 | 100 |
| 2010-03-08 | 5 | 6 | 5 | 5 | 866,200 | 100 |
| 2010-03-05 | 5 | 6 | 5 | 5 | 323,900 | 100 |
| 2010-03-04 | 5 | 5 | 5 | 5 | 430,700 | 100 |
| 2010-03-03 | 5 | 6 | 5 | 5 | 329,600 | 100 |
| 2010-03-02 | 5 | 6 | 5 | 5 | 2,054,000 | 100 |
| 2010-03-01 | 5 | 6 | 4 | 5 | 6,831,200 | 100 |
| 2010-02-26 | 5 | 6 | 5 | 5 | 438,700 | 100 |
| 2010-02-25 | 5 | 6 | 5 | 5 | 268,600 | 100 |
| 2010-02-24 | 6 | 6 | 5 | 5 | 71,700 | 100 |
| 2010-02-23 | 5 | 6 | 5 | 5 | 198,300 | 100 |
| 2010-02-22 | 5 | 6 | 5 | 5 | 271,400 | 100 |
| 2010-02-19 | 5 | 6 | 5 | 5 | 88,600 | 100 |
| 2010-02-18 | 5 | 6 | 5 | 5 | 299,300 | 100 |
| 2010-02-17 | 5 | 6 | 4 | 5 | 2,477,400 | 100 |
| 2010-02-16 | 5 | 6 | 5 | 5 | 168,100 | 100 |
| 2010-02-15 | 5 | 6 | 5 | 5 | 1,070,700 | 100 |
| 2010-02-12 | 6 | 7 | 5 | 6 | 2,402,600 | 120 |
| 2010-02-10 | 6 | 6 | 5 | 6 | 88,200 | 120 |
| 2010-02-09 | 5 | 6 | 5 | 5 | 309,900 | 100 |
| 2010-02-08 | 4 | 6 | 4 | 5 | 4,395,000 | 100 |
| 2010-02-05 | 4 | 5 | 4 | 4 | 412,700 | 80 |
| 2010-02-04 | 4 | 5 | 4 | 4 | 210,700 | 80 |
| 2010-02-03 | 4 | 5 | 4 | 4 | 52,300 | 80 |
| 2010-02-02 | 4 | 5 | 4 | 4 | 198,400 | 80 |
| 2010-02-01 | 5 | 5 | 4 | 4 | 167,500 | 80 |
| 2010-01-29 | 4 | 5 | 4 | 4 | 150,200 | 80 |
| 2010-01-28 | 5 | 5 | 4 | 4 | 164,400 | 80 |
| 2010-01-27 | 4 | 5 | 4 | 4 | 396,900 | 80 |
| 2010-01-26 | 4 | 5 | 4 | 4 | 242,800 | 80 |
| 2010-01-25 | 4 | 5 | 4 | 4 | 221,000 | 80 |
| 2010-01-22 | 4 | 5 | 4 | 4 | 936,200 | 80 |
| 2010-01-21 | 5 | 5 | 4 | 4 | 6,105,100 | 80 |
| 2010-01-20 | 5 | 5 | 4 | 5 | 521,700 | 100 |
| 2010-01-19 | 5 | 6 | 4 | 5 | 414,300 | 100 |
| 2010-01-18 | 5 | 6 | 4 | 5 | 1,178,700 | 100 |
| 2010-01-15 | 4 | 5 | 4 | 4 | 167,500 | 80 |
| 2010-01-14 | 4 | 5 | 4 | 5 | 809,700 | 100 |
| 2010-01-13 | 5 | 5 | 4 | 5 | 384,200 | 100 |
| 2010-01-12 | 5 | 6 | 5 | 5 | 401,700 | 100 |
| 2010-01-08 | 5 | 6 | 5 | 5 | 165,700 | 100 |
| 2010-01-07 | 5 | 6 | 5 | 5 | 198,800 | 100 |
| 2010-01-06 | 6 | 6 | 5 | 5 | 180,500 | 100 |
| 2010-01-05 | 5 | 6 | 5 | 5 | 119,600 | 100 |
| 2010-01-04 | 5 | 6 | 5 | 5 | 276,000 | 100 |
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
