6819 伊豆シャボテンリゾート(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	66	70	65	65	1,386,100	130
2014-12-29	65	65	64	65	86,400	130
2014-12-26	64	64	63	63	48,900	126
2014-12-25	64	64	63	63	187,500	126
2014-12-24	64	64	63	63	74,400	126
2014-12-22	65	65	62	62	185,200	124
2014-12-19	62	64	61	64	143,400	128
2014-12-18	63	64	60	62	160,100	124
2014-12-17	61	64	61	63	147,100	126
2014-12-16	63	64	61	62	330,500	124
2014-12-15	65	65	63	63	130,400	126
2014-12-12	65	65	63	65	187,600	130
2014-12-11	65	65	63	65	324,100	130
2014-12-10	66	67	63	63	400,500	126
2014-12-09	61	71	61	65	2,018,100	130
2014-12-08	61	61	60	61	63,700	122
2014-12-05	61	62	60	60	162,500	120
2014-12-04	62	62	61	62	34,800	124
2014-12-03	61	62	61	61	41,200	122
2014-12-02	63	63	61	61	390,700	122
2014-12-01	64	64	62	63	119,200	126
2014-11-28	63	64	62	63	342,900	126
2014-11-27	63	64	62	63	149,000	126
2014-11-26	64	65	62	63	530,100	126
2014-11-25	63	64	63	63	150,800	126
2014-11-21	63	64	62	64	26,600	128
2014-11-20	62	63	62	62	32,700	124
2014-11-19	63	63	61	62	41,600	124
2014-11-18	64	64	62	62	98,300	124
2014-11-17	63	65	63	63	45,200	126
2014-11-14	65	65	61	64	121,300	128
2014-11-13	67	71	63	64	868,700	128
2014-11-12	64	65	63	64	128,400	128
2014-11-11	62	64	62	63	11,700	126
2014-11-10	62	63	61	61	10,900	122
2014-11-07	62	63	61	62	24,200	124
2014-11-06	64	64	62	62	31,500	124
2014-11-05	64	64	62	63	47,900	126
2014-11-04	63	64	63	64	34,600	128
2014-10-31	63	63	62	63	25,700	126
2014-10-30	62	63	61	63	8,200	126
2014-10-29	62	63	61	62	9,400	124
2014-10-28	61	62	61	61	19,100	122
2014-10-27	63	63	61	62	13,400	124
2014-10-24	61	63	61	61	121,100	122
2014-10-23	61	61	60	60	30,200	120
2014-10-22	62	62	60	62	107,400	124
2014-10-21	61	65	58	62	388,600	124
2014-10-20	59	60	58	58	22,600	116
2014-10-17	58	59	57	57	36,600	114
2014-10-16	55	57	55	57	63,300	114
2014-10-15	58	59	56	56	152,200	112
2014-10-14	57	59	56	58	64,000	116
2014-10-10	62	63	57	58	398,000	116
2014-10-09	62	65	62	64	60,400	128
2014-10-08	64	64	57	63	188,400	126
2014-10-07	66	67	65	65	44,100	130
2014-10-06	68	68	66	67	29,800	134
2014-10-03	66	68	66	67	21,000	134
2014-10-02	67	67	66	66	22,900	132
2014-10-01	68	69	67	67	34,000	134
2014-09-30	70	70	67	67	31,400	134
2014-09-29	69	70	68	70	47,300	140
2014-09-26	67	68	67	67	19,400	134
2014-09-25	67	68	66	68	51,000	136
2014-09-24	67	70	66	67	102,300	134
2014-09-22	67	69	65	67	72,000	134
2014-09-19	66	67	65	67	50,300	134
2014-09-18	68	69	64	65	248,800	130
2014-09-17	70	70	68	68	251,600	136
2014-09-16	70	70	69	69	26,800	138
2014-09-12	70	70	69	70	77,500	140
2014-09-11	71	72	70	70	160,000	140
2014-09-10	71	71	70	70	29,600	140
2014-09-09	70	72	70	70	53,600	140
2014-09-08	70	71	70	70	37,900	140
2014-09-05	70	71	69	69	167,200	138
2014-09-04	71	73	70	71	94,200	142
2014-09-03	69	72	69	70	86,200	140
2014-09-02	70	71	68	69	278,300	138
2014-09-01	70	71	69	70	102,500	140
2014-08-29	69	70	68	70	124,100	140
2014-08-28	68	69	68	68	73,600	136
2014-08-27	68	69	67	68	31,600	136
2014-08-26	68	68	67	68	130,700	136
2014-08-25	67	68	67	68	26,600	136
2014-08-22	69	69	68	68	37,200	136
2014-08-21	68	70	67	69	170,600	138
2014-08-20	69	70	68	69	29,200	138
2014-08-19	68	69	67	68	78,600	136
2014-08-18	68	68	67	68	102,200	136
2014-08-15	69	69	67	67	181,800	134
2014-08-14	68	69	67	69	124,700	138
2014-08-13	70	70	66	68	232,800	136
2014-08-12	70	70	66	69	398,400	138
2014-08-11	71	73	67	70	358,900	140
2014-08-08	68	69	66	68	358,600	136
2014-08-07	71	83	66	69	2,622,500	138
2014-08-06	65	77	65	67	1,062,200	134
2014-08-05	66	67	65	65	54,500	130
2014-08-04	68	69	65	66	171,600	132
2014-08-01	69	70	67	68	211,700	136
2014-07-31	71	73	67	70	582,600	140
2014-07-30	67	85	67	73	2,977,900	146
2014-07-29	68	69	67	67	39,000	134
2014-07-28	66	71	66	67	349,300	134
2014-07-25	66	67	65	65	31,300	130
2014-07-24	65	66	64	65	37,400	130
2014-07-23	67	67	64	65	61,600	130
2014-07-22	65	66	65	66	36,200	132
2014-07-18	65	66	64	64	118,900	128
2014-07-17	68	68	66	66	67,600	132
2014-07-16	65	69	65	67	396,400	134
2014-07-15	64	65	63	65	50,500	130
2014-07-14	63	64	63	64	35,800	128
2014-07-11	63	64	63	64	42,000	128
2014-07-10	64	65	63	64	43,400	128
2014-07-09	64	65	64	64	26,700	128
2014-07-08	64	65	64	64	81,500	128
2014-07-07	65	65	64	65	21,000	130
2014-07-04	63	65	62	65	116,300	130
2014-07-03	63	65	62	63	59,000	126
2014-07-02	62	64	61	64	58,800	128
2014-07-01	62	64	61	62	139,700	124
2014-06-30	64	64	59	62	140,600	124
2014-06-27	67	67	62	63	135,900	126
2014-06-26	62	66	62	66	117,000	132
2014-06-25	64	64	62	62	72,900	124
2014-06-24	65	65	64	64	34,900	128
2014-06-23	64	66	64	65	70,100	130
2014-06-20	66	66	64	64	45,400	128
2014-06-19	63	66	62	63	134,300	126
2014-06-18	63	63	62	62	81,300	124
2014-06-17	62	63	61	63	73,900	126
2014-06-16	63	64	62	63	82,900	126
2014-06-13	63	65	62	63	203,800	126
2014-06-12	60	63	60	63	39,300	126
2014-06-11	61	62	60	61	14,900	122
2014-06-10	60	61	60	61	23,900	122
2014-06-09	61	62	60	60	79,200	120
2014-06-06	60	61	59	61	95,100	122
2014-06-05	60	60	59	59	39,200	118
2014-06-04	59	60	58	60	62,200	120
2014-06-03	60	60	59	59	56,100	118
2014-06-02	61	61	59	61	83,700	122
2014-05-30	59	61	59	61	55,100	122
2014-05-29	59	59	58	58	34,300	116
2014-05-28	60	60	58	59	58,800	118
2014-05-27	60	60	58	59	69,800	118
2014-05-26	60	60	59	60	79,400	120
2014-05-23	59	62	59	60	62,100	120
2014-05-22	57	60	57	58	32,100	116
2014-05-21	57	59	56	58	46,200	116
2014-05-20	59	60	57	57	116,100	114
2014-05-19	60	60	58	59	208,200	118
2014-05-16	63	64	62	62	34,500	124
2014-05-15	65	65	61	64	312,500	128
2014-05-14	67	68	65	68	147,500	136
2014-05-13	65	69	62	65	389,100	130
2014-05-12	66	66	61	63	112,600	126
2014-05-09	66	66	63	65	126,400	130
2014-05-08	68	69	65	66	302,900	132
2014-05-07	64	68	62	66	327,100	132
2014-05-02	60	65	60	65	628,200	130
2014-05-01	60	62	59	60	122,300	120
2014-04-30	58	59	58	59	56,500	118
2014-04-28	57	58	56	57	84,000	114
2014-04-25	57	63	57	58	651,900	116
2014-04-24	57	57	56	56	31,500	112
2014-04-23	56	57	56	57	20,600	114
2014-04-22	56	57	55	56	85,100	112
2014-04-21	56	57	56	56	12,600	112
2014-04-18	56	58	56	57	9,100	114
2014-04-17	56	57	55	57	14,700	114
2014-04-16	55	57	54	55	66,100	110
2014-04-15	56	56	55	55	20,200	110
2014-04-14	54	56	54	56	22,600	112
2014-04-11	54	55	53	55	41,900	110
2014-04-10	55	56	55	55	47,100	110
2014-04-09	56	57	54	54	88,200	108
2014-04-08	57	57	56	57	15,000	114
2014-04-07	56	57	56	57	30,400	114
2014-04-04	57	58	57	58	11,000	116
2014-04-03	57	58	56	56	39,800	112
2014-04-02	57	58	56	58	85,600	116
2014-04-01	59	59	54	56	181,700	112
2014-03-31	57	59	57	58	46,200	116
2014-03-28	57	57	56	57	26,400	114
2014-03-27	56	57	56	56	54,800	112
2014-03-26	57	58	56	56	26,500	112
2014-03-25	58	58	56	57	68,500	114
2014-03-24	57	58	56	57	22,500	114
2014-03-20	59	59	57	58	85,000	116
2014-03-19	60	60	58	59	14,900	118
2014-03-18	59	60	58	60	57,500	120
2014-03-17	58	60	57	58	94,100	116
2014-03-14	59	59	58	59	74,400	118
2014-03-13	60	61	60	60	11,000	120
2014-03-12	62	62	60	60	39,000	120
2014-03-11	61	62	61	62	75,600	124
2014-03-10	61	61	60	60	6,000	120
2014-03-07	60	62	60	60	39,400	120
2014-03-06	61	61	59	59	26,900	118
2014-03-05	60	61	59	61	50,400	122
2014-03-04	58	60	57	59	51,600	118
2014-03-03	59	60	58	60	89,000	120
2014-02-28	60	61	59	59	104,000	118
2014-02-27	61	62	61	61	27,900	122
2014-02-26	62	63	60	61	77,100	122
2014-02-25	62	63	61	62	31,000	124
2014-02-24	63	64	62	62	35,600	124
2014-02-21	63	64	62	62	46,100	124
2014-02-20	62	63	62	62	42,500	124
2014-02-19	62	64	61	63	28,500	126
2014-02-18	61	63	61	62	99,000	124
2014-02-17	62	62	60	61	104,300	122
2014-02-14	65	65	60	60	160,900	120
2014-02-13	67	67	64	65	117,700	130
2014-02-12	65	67	64	66	94,300	132
2014-02-10	66	66	62	64	172,400	128
2014-02-07	64	66	64	65	84,400	130
2014-02-06	62	63	61	62	51,300	124
2014-02-05	63	65	61	62	149,600	124
2014-02-04	58	62	58	61	297,300	122
2014-02-03	67	68	65	65	156,800	130
2014-01-31	70	71	67	68	124,300	136
2014-01-30	69	70	68	70	72,100	140
2014-01-29	71	71	69	71	308,100	142
2014-01-28	71	82	69	70	3,724,300	140
2014-01-27	69	70	67	67	204,900	134
2014-01-24	73	74	72	72	134,600	144
2014-01-23	75	78	74	74	603,500	148
2014-01-22	75	76	73	75	217,500	150
2014-01-21	73	78	73	75	1,304,600	150
2014-01-20	72	73	71	72	181,200	144
2014-01-17	71	73	71	72	168,700	144
2014-01-16	73	73	71	72	196,400	144
2014-01-15	68	73	68	73	615,500	146
2014-01-14	67	69	67	68	110,600	136
2014-01-10	68	69	67	69	200,000	138
2014-01-09	66	67	65	67	78,300	134
2014-01-08	65	66	65	65	36,200	130
2014-01-07	66	67	65	65	83,500	130
2014-01-06	68	68	66	66	73,600	132

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11月
日	月	火	水	木	金	土
« 10月31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