6819 伊豆シャボテンリゾート(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	42	43	41	42	175,200	84
2011-12-29	41	43	40	42	263,100	84
2011-12-28	43	43	40	41	744,000	82
2011-12-27	44	45	43	44	97,400	88
2011-12-26	45	46	44	45	103,600	90
2011-12-22	46	46	44	44	114,800	88
2011-12-21	44	46	44	46	93,800	92
2011-12-20	43	46	42	44	260,600	88
2011-12-19	45	46	43	43	186,100	86
2011-12-16	46	47	45	46	127,800	92
2011-12-15	47	47	44	46	363,000	92
2011-12-14	48	50	46	47	296,600	94
2011-12-13	53	54	47	49	750,800	98
2011-12-12	59	59	51	52	1,353,200	104
2011-12-09	49	59	49	59	2,244,800	118
2011-12-08	47	53	46	47	1,442,000	94
2011-12-07	43	47	42	45	304,000	90
2011-12-06	43	43	41	43	381,500	86
2011-12-05	41	45	40	44	600,100	88
2011-12-02	39	45	39	40	627,500	80
2011-12-01	39	39	39	39	72,100	78
2011-11-30	40	40	39	39	149,000	78
2011-11-29	39	43	39	40	480,500	80
2011-11-28	39	39	38	39	97,300	78
2011-11-25	40	40	38	39	227,700	78
2011-11-24	42	42	40	41	186,100	82
2011-11-22	40	45	39	40	667,500	80
2011-11-21	40	44	38	40	514,300	80
2011-11-18	41	41	39	40	265,100	80
2011-11-17	42	43	40	43	313,600	86
2011-11-16	45	48	42	42	753,000	84
2011-11-15	47	52	45	46	731,700	92
2011-11-14	45	52	44	49	2,472,500	98
2011-11-11	48	49	40	40	1,645,200	80
2011-11-10	37	59	37	47	5,987,800	94
2011-11-09	35	35	34	35	54,800	70
2011-11-08	35	35	34	35	35,600	70
2011-11-07	35	36	35	36	16,400	72
2011-11-04	35	36	35	36	72,400	72
2011-11-02	36	36	35	36	22,600	72
2011-11-01	37	37	35	36	102,800	72
2011-10-31	36	37	35	37	99,500	74
2011-10-28	35	36	34	36	37,700	72
2011-10-27	35	36	35	36	49,800	72
2011-10-26	35	36	34	36	52,900	72
2011-10-25	35	36	34	35	115,800	70
2011-10-24	35	36	35	36	16,800	72
2011-10-21	35	36	34	35	35,600	70
2011-10-20	36	39	34	35	572,400	70
2011-10-19	36	37	35	35	89,700	70
2011-10-18	35	37	35	36	63,800	72
2011-10-17	35	36	34	35	53,400	70
2011-10-14	36	36	34	35	44,600	70
2011-10-13	34	36	34	36	42,400	72
2011-10-12	34	35	34	35	8,400	70
2011-10-11	35	35	34	34	26,600	68
2011-10-07	35	35	34	35	42,700	70
2011-10-06	34	36	34	36	32,000	72
2011-10-05	35	37	35	35	86,400	70
2011-10-04	35	42	34	35	773,800	70
2011-10-03	35	35	33	35	51,000	70
2011-09-30	37	37	34	35	96,900	70
2011-09-29	36	38	35	37	80,100	74
2011-09-28	36	38	35	35	109,300	70
2011-09-27	36	37	35	36	44,700	72
2011-09-26	39	39	35	36	114,900	72
2011-09-22	39	40	39	40	38,600	80
2011-09-21	40	42	39	40	210,700	80
2011-09-20	39	42	39	40	118,800	80
2011-09-16	39	41	39	39	54,100	78
2011-09-15	39	44	39	39	618,900	78
2011-09-14	41	42	38	38	105,200	76
2011-09-13	41	42	40	41	25,800	82
2011-09-12	40	42	40	42	52,200	84
2011-09-09	41	42	40	41	50,200	82
2011-09-08	41	42	40	42	69,000	84
2011-09-07	42	43	41	41	70,000	82
2011-09-06	42	45	40	41	303,500	82
2011-09-05	44	44	41	42	266,500	84
2011-09-02	45	46	44	44	118,800	88
2011-09-01	48	51	45	47	781,200	94
2011-08-31	40	56	40	50	2,259,100	100
2011-08-30	39	40	38	39	79,900	78
2011-08-29	40	40	38	38	88,000	76
2011-08-26	38	45	37	39	700,000	78
2011-08-25	37	39	37	38	129,100	76
2011-08-24	41	41	36	37	448,200	74
2011-08-23	41	42	41	41	19,800	82
2011-08-22	42	43	41	41	27,900	82
2011-08-19	43	44	42	42	29,000	84
2011-08-18	43	44	42	44	30,200	88
2011-08-17	43	44	43	44	36,600	88
2011-08-16	44	47	43	43	133,600	86
2011-08-15	44	44	41	43	51,900	86
2011-08-12	48	48	44	45	104,800	90
2011-08-11	43	49	43	46	148,500	92
2011-08-10	45	48	43	45	68,200	90
2011-08-09	41	43	40	43	98,500	86
2011-08-08	46	46	44	44	74,700	88
2011-08-05	46	46	43	46	136,700	92
2011-08-04	49	50	48	49	39,600	98
2011-08-03	50	50	48	49	49,800	98
2011-08-02	52	52	49	50	103,200	100
2011-08-01	50	55	50	52	322,400	104
2011-07-29	51	51	49	50	94,800	100
2011-07-28	51	52	49	51	242,100	102
2011-07-27	54	54	52	52	80,500	104
2011-07-26	53	56	51	54	237,300	108
2011-07-25	54	54	53	53	33,500	106
2011-07-22	56	56	54	54	54,700	108
2011-07-21	56	57	53	55	214,500	110
2011-07-20	57	57	55	56	218,400	112
2011-07-19	58	59	56	56	124,300	112
2011-07-15	56	62	55	57	904,500	114
2011-07-14	56	59	56	56	299,700	112
2011-07-13	57	60	56	58	224,300	116
2011-07-12	61	61	58	59	425,100	118
2011-07-11	65	67	61	63	482,300	126
2011-07-08	63	65	61	65	354,700	130
2011-07-07	65	67	62	63	630,300	126
2011-07-06	75	76	65	67	1,220,900	134
2011-07-05	70	84	70	74	3,728,000	148
2011-07-04	62	87	60	68	5,138,100	136
2011-07-01	55	63	54	57	820,600	114
2011-06-30	55	56	54	56	110,200	112
2011-06-29	58	59	55	57	189,900	114
2011-06-28	53	73	53	60	997,300	120
2011-06-27	5	6	4	5	950,600	100
2011-06-24	5	6	5	5	302,500	100
2011-06-23	5	6	5	5	277,300	100
2011-06-22	5	6	4	5	783,300	100
2011-06-21	5	6	5	5	358,600	100
2011-06-20	5	6	5	5	356,200	100
2011-06-17	5	6	4	5	1,308,100	100
2011-06-16	5	6	5	5	794,000	100
2011-06-15	5	6	5	5	911,900	100
2011-06-14	5	6	4	5	1,713,000	100
2011-06-13	5	5	4	5	593,200	100
2011-06-10	5	5	4	5	202,400	100
2011-06-09	5	5	4	5	2,295,600	100
2011-06-08	5	6	5	5	808,900	100
2011-06-07	5	6	5	5	926,200	100
2011-06-06	5	6	5	5	1,198,600	100
2011-06-03	6	6	5	6	149,800	120
2011-06-02	6	6	5	6	635,400	120
2011-06-01	6	6	5	6	1,194,100	120
2011-05-31	6	7	5	6	2,824,800	120
2011-05-30	6	7	6	6	2,244,500	120
2011-05-27	5	6	5	6	2,006,200	120
2011-05-26	6	7	5	5	4,148,300	100
2011-05-25	4	7	4	6	18,147,000	120
2011-05-24	4	5	4	4	491,700	80
2011-05-23	5	5	4	4	119,400	80
2011-05-20	5	5	4	5	184,200	100
2011-05-19	4	5	4	5	239,200	100
2011-05-18	4	5	4	4	783,400	80
2011-05-17	4	5	4	4	198,600	80
2011-05-16	5	5	4	4	4,567,200	80
2011-05-13	6	6	5	5	1,364,000	100
2011-05-12	5	5	4	5	1,750,300	100
2011-05-11	5	6	5	5	751,000	100
2011-05-10	6	6	5	5	125,100	100
2011-05-09	6	7	5	6	3,438,400	120
2011-05-06	3	6	3	5	3,943,200	100
2011-05-02	4	4	3	4	198,800	80
2011-04-28	4	4	3	4	555,600	80
2011-04-27	4	4	3	4	139,900	80
2011-04-26	4	5	3	4	1,851,400	80
2011-04-25	4	5	4	4	571,900	80
2011-04-22	4	5	4	4	326,100	80
2011-04-21	4	5	4	4	90,200	80
2011-04-20	5	5	4	4	265,300	80
2011-04-19	4	5	4	4	645,400	80
2011-04-18	4	5	4	4	2,037,000	80
2011-04-15	4	5	4	4	161,800	80
2011-04-14	5	5	4	4	1,872,400	80
2011-04-13	5	5	4	5	121,200	100
2011-04-12	4	5	4	5	125,600	100
2011-04-11	5	5	4	4	128,300	80
2011-04-08	4	5	4	5	1,289,200	100
2011-04-07	5	5	4	5	2,239,800	100
2011-04-06	5	5	4	4	479,800	80
2011-04-05	5	5	4	5	757,000	100
2011-04-04	5	5	4	5	1,955,200	100
2011-04-01	5	5	4	5	702,200	100
2011-03-31	6	6	4	4	4,677,000	80
2011-03-30	6	6	5	5	187,400	100
2011-03-29	6	6	5	6	505,200	120
2011-03-28	6	7	6	7	88,400	140
2011-03-25	6	7	6	6	361,500	120
2011-03-24	5	7	5	6	502,100	120
2011-03-23	6	6	6	6	301,300	120
2011-03-22	6	7	6	6	170,200	120
2011-03-18	6	7	5	6	578,500	120
2011-03-17	5	6	5	6	249,700	120
2011-03-16	5	6	5	5	371,100	100
2011-03-15	6	7	5	6	1,396,300	120
2011-03-14	6	7	6	7	1,177,400	140
2011-03-11	8	8	7	8	1,040,500	160
2011-03-10	9	9	8	9	2,511,000	180
2011-03-09	7	9	7	9	3,775,900	180
2011-03-08	7	8	7	7	103,500	140
2011-03-07	7	8	7	7	248,300	140
2011-03-04	7	8	7	7	44,600	140
2011-03-03	7	7	7	7	109,600	140
2011-03-02	7	7	7	7	140,700	140
2011-03-01	7	7	7	7	1,140,500	140
2011-02-28	7	7	6	7	116,300	140
2011-02-25	7	7	6	7	794,200	140
2011-02-24	6	7	6	7	529,300	140
2011-02-23	6	6	6	6	21,600	120
2011-02-22	7	7	6	6	422,200	120
2011-02-21	7	7	6	7	196,100	140
2011-02-18	6	7	6	6	324,400	120
2011-02-17	6	7	6	6	231,000	120
2011-02-16	5	7	5	6	1,168,700	120
2011-02-15	5	5	4	5	2,407,700	100
2011-02-14	5	6	5	5	173,800	100
2011-02-10	5	6	5	5	255,800	100
2011-02-09	7	7	5	5	3,089,400	100
2011-02-08	7	7	6	6	105,000	120
2011-02-07	6	7	6	6	50,500	120
2011-02-04	7	8	6	7	144,000	140
2011-02-03	7	7	7	7	44,100	140
2011-02-02	7	7	7	7	108,400	140
2011-02-01	7	7	7	7	124,000	140
2011-01-31	7	8	7	7	186,000	140
2011-01-28	7	8	7	7	55,600	140
2011-01-27	7	7	7	7	78,200	140
2011-01-26	7	7	7	7	328,700	140
2011-01-25	7	7	7	7	414,100	140
2011-01-24	7	8	7	7	240,600	140
2011-01-21	7	7	7	7	136,600	140
2011-01-20	7	8	7	7	783,100	140
2011-01-19	7	7	7	7	116,000	140
2011-01-18	7	8	7	7	150,400	140
2011-01-17	7	8	6	7	410,800	140
2011-01-14	7	8	7	7	987,500	140
2011-01-13	7	8	7	7	103,000	140
2011-01-12	7	8	7	7	400,100	140
2011-01-11	7	8	7	7	404,900	140
2011-01-07	7	8	7	7	249,200	140
2011-01-06	7	7	6	7	924,500	140
2011-01-05	7	7	6	6	110,300	120
2011-01-04	6	7	6	7	168,700	140

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05月
日	月	火	水	木	金	土
« 04月30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	31