6819 伊豆シャボテンリゾート(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	36	37	36	36	71,000	72
2012-12-27	35	37	35	37	150,100	74
2012-12-26	35	36	35	35	34,200	70
2012-12-25	35	36	34	35	44,400	70
2012-12-21	35	36	34	35	49,500	70
2012-12-20	35	36	34	35	109,400	70
2012-12-19	35	36	35	35	57,200	70
2012-12-18	36	36	35	35	23,200	70
2012-12-17	36	36	35	36	42,200	72
2012-12-14	36	36	35	35	40,000	70
2012-12-13	36	36	35	36	52,400	72
2012-12-12	36	36	35	35	18,800	70
2012-12-11	35	36	35	36	8,900	72
2012-12-10	36	36	35	36	22,800	72
2012-12-07	36	36	35	36	13,600	72
2012-12-06	36	36	35	35	6,700	70
2012-12-05	36	36	35	36	25,700	72
2012-12-04	36	36	35	36	64,400	72
2012-12-03	36	37	36	37	50,100	74
2012-11-30	37	37	36	36	23,000	72
2012-11-29	36	37	36	37	10,800	74
2012-11-28	37	37	36	36	34,100	72
2012-11-27	36	38	36	38	87,500	76
2012-11-26	37	38	36	38	61,900	76
2012-11-22	36	37	36	37	33,600	74
2012-11-21	36	38	36	37	46,300	74
2012-11-20	36	37	35	37	74,100	74
2012-11-19	36	37	35	36	32,400	72
2012-11-16	36	37	35	36	116,600	72
2012-11-15	35	36	35	36	31,200	72
2012-11-14	36	36	34	35	246,600	70
2012-11-13	36	37	35	37	131,100	74
2012-11-12	36	39	36	37	333,400	74
2012-11-09	36	36	35	36	11,600	72
2012-11-08	36	37	36	37	18,700	74
2012-11-07	36	37	36	36	9,200	72
2012-11-06	36	37	36	37	6,200	74
2012-11-05	36	37	36	37	16,200	74
2012-11-02	36	37	36	37	13,700	74
2012-11-01	37	37	36	36	12,400	72
2012-10-31	36	37	35	36	15,900	72
2012-10-30	36	37	36	36	55,700	72
2012-10-29	37	37	36	37	19,900	74
2012-10-26	37	38	36	37	21,400	74
2012-10-25	37	38	37	38	3,400	76
2012-10-24	37	38	36	37	9,400	74
2012-10-23	37	38	36	37	18,800	74
2012-10-22	37	37	36	36	9,400	72
2012-10-19	36	37	36	37	53,000	74
2012-10-18	37	37	36	36	83,600	72
2012-10-17	38	38	37	37	2,100	74
2012-10-16	38	38	37	38	3,700	76
2012-10-15	37	38	37	38	19,200	76
2012-10-12	38	38	37	37	56,500	74
2012-10-11	38	38	37	37	43,600	74
2012-10-10	39	40	38	38	191,400	76
2012-10-09	39	45	38	39	998,100	78
2012-10-05	38	39	38	38	25,000	76
2012-10-04	38	39	38	39	16,200	78
2012-10-03	38	39	38	38	8,200	76
2012-10-02	38	38	38	38	23,600	76
2012-10-01	38	39	38	38	27,700	76
2012-09-28	39	39	38	38	12,100	76
2012-09-27	38	39	38	39	27,500	78
2012-09-26	38	38	37	38	14,500	76
2012-09-25	38	38	38	38	22,400	76
2012-09-24	38	39	38	38	36,100	76
2012-09-21	38	38	38	38	31,400	76
2012-09-20	38	38	38	38	33,300	76
2012-09-19	37	38	37	38	62,800	76
2012-09-18	37	38	37	37	13,000	74
2012-09-14	36	38	36	38	79,400	76
2012-09-13	35	36	35	36	25,100	72
2012-09-12	35	36	35	35	18,500	70
2012-09-11	36	36	35	35	48,200	70
2012-09-10	36	37	35	36	12,800	72
2012-09-07	35	37	35	36	12,800	72
2012-09-06	37	37	36	36	114,400	72
2012-09-05	37	37	36	36	19,000	72
2012-09-04	37	40	36	37	594,500	74
2012-09-03	40	40	36	36	209,700	72
2012-08-31	38	40	38	40	64,700	80
2012-08-30	38	40	36	40	405,300	80
2012-08-29	37	43	37	39	889,400	78
2012-08-28	36	37	35	37	79,200	74
2012-08-27	36	37	35	36	52,500	72
2012-08-24	37	38	36	36	81,200	72
2012-08-23	37	40	36	38	363,400	76
2012-08-22	36	37	36	36	55,800	72
2012-08-21	36	37	36	36	31,100	72
2012-08-20	35	37	35	37	72,800	74
2012-08-17	38	38	36	36	7,300	72
2012-08-16	37	38	37	37	28,300	74
2012-08-15	36	37	35	36	18,900	72
2012-08-14	37	37	35	36	95,100	72
2012-08-13	36	38	36	38	27,400	76
2012-08-10	37	38	36	36	19,300	72
2012-08-09	36	38	36	38	66,900	76
2012-08-08	39	39	36	37	156,800	74
2012-08-07	35	39	35	39	121,200	78
2012-08-06	35	36	35	35	15,900	70
2012-08-03	35	35	34	35	161,100	70
2012-08-02	36	36	35	35	33,000	70
2012-08-01	35	35	35	35	17,200	70
2012-07-31	35	35	35	35	6,800	70
2012-07-30	36	36	35	35	17,100	70
2012-07-27	35	36	35	35	11,800	70
2012-07-26	35	36	35	35	6,500	70
2012-07-25	35	35	35	35	51,100	70
2012-07-24	35	36	35	36	26,800	72
2012-07-23	37	38	35	36	92,200	72
2012-07-20	37	38	36	37	66,700	74
2012-07-19	39	39	38	38	74,000	76
2012-07-18	39	40	38	39	8,800	78
2012-07-17	38	40	38	38	26,100	76
2012-07-13	39	40	38	38	44,100	76
2012-07-12	39	40	38	40	23,400	80
2012-07-11	38	40	38	39	31,700	78
2012-07-10	38	40	37	40	195,100	80
2012-07-09	40	40	38	38	17,600	76
2012-07-06	39	40	38	40	45,300	80
2012-07-05	40	40	39	39	40,900	78
2012-07-04	40	40	39	39	11,800	78
2012-07-03	40	41	39	39	40,400	78
2012-07-02	39	40	39	40	73,500	80
2012-06-29	39	40	38	39	40,000	78
2012-06-28	39	40	39	39	38,600	78
2012-06-27	39	39	39	39	60,400	78
2012-06-26	39	40	39	39	57,700	78
2012-06-25	40	40	39	40	223,000	80
2012-06-22	42	42	40	41	84,500	82
2012-06-21	42	42	41	41	169,300	82
2012-06-20	40	41	40	41	85,700	82
2012-06-19	42	43	40	41	214,900	82
2012-06-18	44	45	41	42	161,000	84
2012-06-15	40	44	39	42	597,800	84
2012-06-14	39	42	38	39	394,300	78
2012-06-13	39	47	39	39	1,364,400	78
2012-06-12	38	39	37	38	163,400	76
2012-06-11	40	40	37	39	384,100	78
2012-06-08	37	49	37	41	2,847,100	82
2012-06-07	39	39	34	34	334,300	68
2012-06-06	36	39	36	38	241,300	76
2012-06-05	32	37	31	35	399,200	70
2012-06-04	34	34	32	33	177,800	66
2012-06-01	35	36	34	36	87,500	72
2012-05-31	36	36	35	35	43,700	70
2012-05-30	37	37	36	36	101,900	72
2012-05-29	35	39	35	37	157,600	74
2012-05-28	36	37	34	36	347,700	72
2012-05-25	39	40	36	37	694,700	74
2012-05-24	41	41	39	41	94,500	82
2012-05-23	42	43	40	41	172,800	82
2012-05-22	45	45	42	43	233,000	86
2012-05-21	44	45	43	45	22,000	90
2012-05-18	45	46	44	44	97,800	88
2012-05-17	44	46	44	46	158,400	92
2012-05-16	45	46	42	43	161,500	86
2012-05-15	48	48	42	46	369,200	92
2012-05-14	53	56	48	48	697,800	96
2012-05-11	61	63	59	62	206,500	124
2012-05-10	63	64	61	61	363,000	122
2012-05-09	61	66	59	65	1,118,800	130
2012-05-08	57	63	57	61	606,600	122
2012-05-07	57	58	56	57	123,000	114
2012-05-02	57	57	56	57	127,000	114
2012-05-01	57	57	55	56	101,900	112
2012-04-27	57	57	54	56	361,100	112
2012-04-26	55	57	55	57	101,000	114
2012-04-25	57	57	55	55	47,300	110
2012-04-24	55	57	54	56	171,300	112
2012-04-23	54	58	54	56	297,700	112
2012-04-20	56	56	54	55	62,300	110
2012-04-19	55	56	55	56	61,000	112
2012-04-18	55	56	54	55	57,900	110
2012-04-17	54	55	54	55	36,100	110
2012-04-16	54	55	54	54	19,600	108
2012-04-13	52	55	51	54	203,400	108
2012-04-12	52	52	51	52	120,800	104
2012-04-11	52	53	52	52	69,300	104
2012-04-10	53	54	52	52	40,700	104
2012-04-09	53	54	53	53	32,300	106
2012-04-06	54	54	53	54	29,400	108
2012-04-05	54	54	53	54	140,400	108
2012-04-04	55	55	54	54	62,000	108
2012-04-03	55	56	54	55	36,300	110
2012-04-02	57	57	55	55	93,600	110
2012-03-30	55	56	55	56	54,400	112
2012-03-29	55	56	54	56	56,700	112
2012-03-28	54	61	53	56	905,600	112
2012-03-27	54	54	52	54	57,100	108
2012-03-26	53	54	52	54	55,100	108
2012-03-23	55	55	53	54	83,600	108
2012-03-22	54	55	53	54	95,300	108
2012-03-21	53	54	52	54	163,500	108
2012-03-19	55	56	52	54	319,400	108
2012-03-16	56	56	55	55	105,300	110
2012-03-15	58	59	56	56	159,300	112
2012-03-14	59	59	57	58	121,900	116
2012-03-13	58	60	58	59	210,300	118
2012-03-12	61	61	58	59	200,900	118
2012-03-09	60	60	58	60	313,300	120
2012-03-08	57	61	56	60	376,600	120
2012-03-07	55	59	55	57	472,800	114
2012-03-06	60	60	56	56	627,400	112
2012-03-05	62	63	57	60	988,000	120
2012-03-02	64	65	57	59	3,431,900	118
2012-03-01	56	75	56	75	4,904,600	150
2012-02-29	55	57	54	56	292,400	112
2012-02-28	53	55	53	55	156,100	110
2012-02-27	54	55	53	54	196,400	108
2012-02-24	54	54	52	54	199,400	108
2012-02-23	55	56	53	54	364,700	108
2012-02-22	53	55	52	55	210,600	110
2012-02-21	51	53	50	53	304,300	106
2012-02-20	52	53	50	51	210,300	102
2012-02-17	51	54	50	51	435,800	102
2012-02-16	50	51	49	51	165,800	102
2012-02-15	50	51	49	49	197,300	98
2012-02-14	51	51	48	49	295,900	98
2012-02-13	51	51	49	49	303,300	98
2012-02-10	53	53	50	51	1,095,400	102
2012-02-09	64	76	54	55	4,834,000	110
2012-02-08	51	63	50	60	1,159,500	120
2012-02-07	50	52	49	50	194,100	100
2012-02-06	48	52	47	50	312,100	100
2012-02-03	48	48	47	48	66,000	96
2012-02-02	49	49	48	48	153,800	96
2012-02-01	49	50	47	48	135,600	96
2012-01-31	50	50	47	48	196,800	96
2012-01-30	51	51	49	50	167,500	100
2012-01-27	49	50	48	50	139,000	100
2012-01-26	50	50	47	49	235,900	98
2012-01-25	51	53	50	51	339,400	102
2012-01-24	48	51	47	51	286,600	102
2012-01-23	45	48	45	48	172,600	96
2012-01-20	44	45	44	45	67,500	90
2012-01-19	44	45	43	44	59,100	88
2012-01-18	45	46	44	44	123,600	88
2012-01-17	45	46	43	44	267,600	88
2012-01-16	42	47	42	44	569,000	88
2012-01-13	44	44	42	42	118,200	84
2012-01-12	42	44	41	43	226,400	86
2012-01-11	44	44	42	43	121,700	86
2012-01-10	44	45	42	43	280,900	86
2012-01-06	42	43	42	42	100,700	84
2012-01-05	41	44	40	42	335,000	84
2012-01-04	41	42	41	41	117,000	82

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