6819 伊豆シャボテンリゾート(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	67	68	66	68	80,800	136
2013-12-27	66	67	65	67	75,200	134
2013-12-26	63	66	62	64	99,300	128
2013-12-25	62	64	62	62	177,300	124
2013-12-24	65	65	63	63	146,000	126
2013-12-20	65	68	64	66	273,500	132
2013-12-19	66	66	64	64	137,500	128
2013-12-18	66	66	64	65	111,700	130
2013-12-17	64	67	63	65	315,000	130
2013-12-16	67	67	63	63	342,600	126
2013-12-13	69	69	67	67	594,400	134
2013-12-12	72	83	69	69	3,333,900	138
2013-12-11	72	73	70	71	73,900	142
2013-12-10	72	73	71	72	68,200	144
2013-12-09	71	72	70	71	41,400	142
2013-12-06	71	71	70	70	110,300	140
2013-12-05	72	73	70	70	176,100	140
2013-12-04	72	74	71	73	183,000	146
2013-12-03	71	79	71	75	528,300	150
2013-12-02	69	71	69	70	59,600	140
2013-11-29	70	72	69	70	58,900	140
2013-11-28	72	73	70	70	67,000	140
2013-11-27	72	73	71	71	32,100	142
2013-11-26	72	73	71	72	25,900	144
2013-11-25	73	74	71	73	87,500	146
2013-11-22	75	75	73	73	75,700	146
2013-11-21	74	75	72	74	138,200	148
2013-11-20	70	74	70	74	259,900	148
2013-11-19	70	71	69	69	108,600	138
2013-11-18	70	71	69	70	34,600	140
2013-11-15	69	70	67	70	68,900	140
2013-11-14	71	71	67	67	253,900	134
2013-11-13	70	71	69	71	86,900	142
2013-11-12	69	70	68	70	94,500	140
2013-11-11	74	74	68	69	222,300	138
2013-11-08	73	80	71	71	1,242,400	142
2013-11-07	70	71	68	69	89,600	138
2013-11-06	69	69	67	67	108,500	134
2013-11-05	68	70	67	68	75,200	136
2013-11-01	70	72	66	67	250,800	134
2013-10-31	70	72	70	70	91,600	140
2013-10-30	74	74	70	70	278,100	140
2013-10-29	74	77	73	73	174,300	146
2013-10-28	74	80	73	74	490,200	148
2013-10-25	80	80	72	74	762,600	148
2013-10-24	73	76	70	75	665,200	150
2013-10-23	79	80	74	75	892,300	150
2013-10-22	98	98	76	78	3,628,100	156
2013-10-21	66	96	66	90	7,048,700	180
2013-10-18	63	66	63	66	68,000	132
2013-10-17	64	65	62	62	128,600	124
2013-10-16	59	67	59	64	340,600	128
2013-10-15	60	61	58	59	30,400	118
2013-10-11	61	61	59	61	25,600	122
2013-10-10	60	61	60	61	20,400	122
2013-10-09	57	60	56	60	48,200	120
2013-10-08	57	58	56	58	27,700	116
2013-10-07	58	59	57	57	98,000	114
2013-10-04	60	61	60	60	20,400	120
2013-10-03	60	62	60	61	14,600	122
2013-10-02	62	62	60	60	27,800	120
2013-10-01	63	63	61	62	40,600	124
2013-09-30	63	63	61	62	19,300	124
2013-09-27	62	62	60	61	40,400	122
2013-09-26	63	63	61	61	46,800	122
2013-09-25	63	66	63	63	61,800	126
2013-09-24	62	65	61	65	82,500	130
2013-09-20	64	65	61	63	129,000	126
2013-09-19	57	67	56	65	756,900	130
2013-09-18	57	58	55	56	93,900	112
2013-09-17	56	58	55	56	63,400	112
2013-09-13	54	56	54	55	30,300	110
2013-09-12	54	55	54	55	15,300	110
2013-09-11	54	54	53	53	13,900	106
2013-09-10	53	55	52	54	30,600	108
2013-09-09	54	54	52	54	29,600	108
2013-09-06	53	54	52	53	26,200	106
2013-09-05	55	55	53	53	25,300	106
2013-09-04	54	55	53	55	16,100	110
2013-09-03	54	54	53	53	3,500	106
2013-09-02	54	54	53	53	5,400	106
2013-08-30	54	54	53	54	1,300	108
2013-08-29	53	55	53	55	9,000	110
2013-08-28	54	54	53	54	25,300	108
2013-08-27	56	56	54	55	19,200	110
2013-08-26	56	56	55	56	2,200	112
2013-08-23	56	57	55	55	5,400	110
2013-08-22	57	57	55	55	9,900	110
2013-08-21	57	57	56	57	11,800	114
2013-08-20	56	57	55	56	8,100	112
2013-08-19	57	58	56	57	24,800	114
2013-08-16	56	57	54	57	56,500	114
2013-08-15	56	57	55	55	45,400	110
2013-08-14	56	58	56	58	91,500	116
2013-08-13	59	60	58	58	35,900	116
2013-08-12	60	60	58	58	46,100	116
2013-08-09	61	61	60	60	11,900	120
2013-08-08	61	61	59	59	15,500	118
2013-08-07	60	61	60	60	22,400	120
2013-08-06	60	60	58	59	43,600	118
2013-08-05	56	60	56	59	64,100	118
2013-08-02	56	56	55	55	18,500	110
2013-08-01	55	55	54	54	17,300	108
2013-07-31	55	56	54	55	15,600	110
2013-07-30	54	55	53	55	23,200	110
2013-07-29	55	55	54	54	77,800	108
2013-07-26	57	57	56	57	37,100	114
2013-07-25	57	58	56	57	44,800	114
2013-07-24	59	59	56	56	43,400	112
2013-07-23	61	61	57	58	90,100	116
2013-07-22	63	63	59	61	66,200	122
2013-07-19	65	65	62	63	39,500	126
2013-07-18	64	65	63	65	18,600	130
2013-07-17	66	66	64	64	10,300	128
2013-07-16	66	67	65	65	8,000	130
2013-07-12	67	67	65	65	23,200	130
2013-07-11	64	67	63	66	49,500	132
2013-07-10	65	66	63	63	38,400	126
2013-07-09	65	65	62	65	34,900	130
2013-07-08	64	65	63	65	32,700	130
2013-07-05	63	65	62	64	30,000	128
2013-07-04	62	64	61	62	60,400	124
2013-07-03	63	63	61	61	39,700	122
2013-07-02	63	64	62	64	36,500	128
2013-07-01	63	64	62	63	111,600	126
2013-06-28	61	62	60	62	55,600	124
2013-06-27	61	61	56	61	154,100	122
2013-06-26	63	64	59	60	105,000	120
2013-06-25	66	66	61	62	101,700	124
2013-06-24	66	66	65	65	59,600	130
2013-06-21	66	66	64	65	82,600	130
2013-06-20	65	68	65	67	130,900	134
2013-06-19	63	73	62	66	784,600	132
2013-06-18	59	62	58	60	120,200	120
2013-06-17	56	60	56	60	199,100	120
2013-06-14	55	58	54	58	272,400	116
2013-06-13	55	56	54	55	387,300	110
2013-06-12	55	58	54	57	591,000	114
2013-06-11	55	55	54	55	57,900	110
2013-06-10	51	55	51	55	296,200	110
2013-06-07	48	52	47	50	369,500	100
2013-06-06	55	55	51	53	190,900	106
2013-06-05	57	57	53	54	760,600	108
2013-06-04	62	63	56	56	543,200	112
2013-06-03	67	68	60	62	452,100	124
2013-05-31	69	70	69	70	16,900	140
2013-05-30	70	71	69	69	44,300	138
2013-05-29	68	71	68	70	71,300	140
2013-05-28	68	69	68	68	20,300	136
2013-05-27	68	69	67	69	42,300	138
2013-05-24	67	71	66	69	189,400	138
2013-05-23	70	70	67	67	111,200	134
2013-05-22	72	72	68	70	138,700	140
2013-05-21	73	73	71	72	74,400	144
2013-05-20	72	73	72	73	88,300	146
2013-05-17	70	73	70	72	74,800	144
2013-05-16	71	72	67	68	170,200	136
2013-05-15	75	76	71	71	308,200	142
2013-05-14	78	79	75	76	301,400	152
2013-05-13	82	84	77	77	1,053,300	154
2013-05-10	88	104	87	90	4,726,100	180
2013-05-09	77	77	75	76	84,900	152
2013-05-08	77	77	75	75	59,000	150
2013-05-07	74	77	74	76	108,700	152
2013-05-02	74	74	73	73	38,600	146
2013-05-01	72	75	72	74	56,500	148
2013-04-30	73	73	71	72	103,700	144
2013-04-26	77	77	73	73	146,600	146
2013-04-25	78	78	76	77	69,700	154
2013-04-24	77	78	76	77	96,700	154
2013-04-23	76	77	75	76	85,100	152
2013-04-22	76	77	74	75	125,400	150
2013-04-19	77	78	73	74	149,500	148
2013-04-18	75	77	73	77	113,100	154
2013-04-17	76	77	75	76	66,800	152
2013-04-16	73	76	72	75	91,400	150
2013-04-15	77	77	72	74	169,300	148
2013-04-12	79	79	74	76	141,200	152
2013-04-11	70	85	70	76	1,060,200	152
2013-04-10	70	73	68	70	177,700	140
2013-04-09	71	73	68	70	203,200	140
2013-04-08	75	75	69	70	292,500	140
2013-04-05	80	81	74	75	84,200	150
2013-04-04	76	77	73	76	72,600	152
2013-04-03	70	92	70	77	902,000	154
2013-04-02	70	73	65	67	315,100	134
2013-04-01	82	82	75	75	113,900	150
2013-03-29	86	86	83	85	80,200	170
2013-03-28	93	94	89	89	42,000	178
2013-03-27	97	97	94	95	25,800	190
2013-03-26	93	97	93	97	206,500	194
2013-03-25	85	99	85	94	255,300	188
2013-03-22	87	88	83	88	189,200	176
2013-03-21	88	89	87	87	86,400	174
2013-03-19	99	99	84	89	276,300	178
2013-03-18	100	100	96	99	129,700	198
2013-03-15	100	100	97	100	188,500	200
2013-03-14	103	111	98	100	580,300	200
2013-03-13	85	113	84	98	2,034,900	196
2013-03-12	86	87	84	85	93,800	170
2013-03-11	78	86	78	86	246,900	172
2013-03-08	80	84	77	78	312,300	156
2013-03-07	80	81	75	77	154,400	154
2013-03-06	69	80	69	80	598,500	160
2013-03-05	67	70	67	68	87,800	136
2013-03-04	65	70	65	68	336,800	136
2013-03-01	66	68	66	68	67,300	136
2013-02-28	67	67	64	67	94,400	134
2013-02-27	66	68	62	66	113,400	132
2013-02-26	56	72	56	65	378,400	130
2013-02-25	56	62	55	57	275,900	114
2013-02-22	56	57	55	55	64,700	110
2013-02-21	53	59	53	56	281,200	112
2013-02-20	52	56	51	53	153,400	106
2013-02-19	50	51	50	51	103,300	102
2013-02-18	50	51	50	51	102,800	102
2013-02-15	53	54	50	51	260,700	102
2013-02-14	53	54	53	53	168,000	106
2013-02-13	54	54	53	54	163,300	108
2013-02-12	52	54	52	54	210,800	108
2013-02-08	50	57	49	53	659,700	106
2013-02-07	47	50	47	49	186,400	98
2013-02-06	47	49	47	48	197,700	96
2013-02-05	50	50	46	47	231,000	94
2013-02-04	46	50	46	50	598,500	100
2013-02-01	45	47	44	46	461,400	92
2013-01-31	41	45	41	45	863,800	90
2013-01-30	41	41	40	41	184,000	82
2013-01-29	41	42	39	40	238,700	80
2013-01-28	41	43	40	42	361,100	84
2013-01-25	40	41	39	40	308,600	80
2013-01-24	39	40	38	39	255,700	78
2013-01-23	39	47	38	39	2,336,500	78
2013-01-22	38	39	37	38	50,200	76
2013-01-21	38	39	37	39	37,300	78
2013-01-18	38	39	38	38	8,600	76
2013-01-17	39	39	38	38	111,000	76
2013-01-16	41	41	38	38	292,500	76
2013-01-15	39	41	39	40	418,700	80
2013-01-11	39	39	38	39	147,100	78
2013-01-10	39	39	37	38	245,900	76
2013-01-09	37	39	37	39	237,700	78
2013-01-08	36	37	36	37	119,100	74
2013-01-07	36	38	35	37	137,300	74
2013-01-04	37	37	36	36	153,300	72

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