6819 伊豆シャボテンリゾート(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	80	82	79	82	69,600	164
2015-12-29	77	80	76	79	159,000	158
2015-12-28	77	80	77	80	61,400	160
2015-12-25	80	81	73	77	186,800	154
2015-12-24	82	82	80	81	122,900	162
2015-12-22	83	83	81	83	53,900	166
2015-12-21	83	83	81	81	194,800	162
2015-12-18	83	84	82	83	74,400	166
2015-12-17	83	84	82	84	66,000	168
2015-12-16	83	84	82	84	41,500	168
2015-12-15	83	84	82	82	109,100	164
2015-12-14	82	84	82	84	73,500	168
2015-12-11	85	86	84	85	71,400	170
2015-12-10	86	87	84	86	94,400	172
2015-12-09	88	88	86	87	72,600	174
2015-12-08	88	88	86	87	83,000	174
2015-12-07	88	88	87	87	90,500	174
2015-12-04	86	87	86	87	62,200	174
2015-12-03	88	88	86	87	186,200	174
2015-12-02	90	90	88	88	73,900	176
2015-12-01	89	90	88	88	97,800	176
2015-11-30	90	91	89	89	66,000	178
2015-11-27	90	91	89	91	84,500	182
2015-11-26	92	93	89	89	144,600	178
2015-11-25	93	95	91	92	399,000	184
2015-11-24	88	93	87	91	197,000	182
2015-11-20	90	90	87	87	194,700	174
2015-11-19	91	91	90	91	59,200	182
2015-11-18	90	91	89	91	92,700	182
2015-11-17	88	90	88	89	119,100	178
2015-11-16	86	87	85	87	345,800	174
2015-11-13	95	96	92	93	209,600	186
2015-11-12	95	97	94	96	103,500	192
2015-11-11	94	96	93	95	81,800	190
2015-11-10	94	95	93	95	59,600	190
2015-11-09	92	96	92	94	89,100	188
2015-11-06	91	93	91	92	47,400	184
2015-11-05	91	93	91	92	181,700	184
2015-11-04	96	96	91	91	160,300	182
2015-11-02	96	96	93	94	102,400	188
2015-10-30	95	96	93	96	170,900	192
2015-10-29	100	100	93	95	338,300	190
2015-10-28	107	108	99	99	938,800	198
2015-10-27	101	102	97	98	471,400	196
2015-10-26	96	102	94	102	548,600	204
2015-10-23	90	96	89	96	528,200	192
2015-10-22	89	91	88	89	242,500	178
2015-10-21	86	92	86	88	401,700	176
2015-10-20	88	88	86	87	133,300	174
2015-10-19	86	88	85	88	87,500	176
2015-10-16	87	88	85	86	142,200	172
2015-10-15	85	88	83	87	475,700	174
2015-10-14	89	103	85	85	4,722,600	170
2015-10-13	82	86	82	85	257,500	170
2015-10-09	82	83	81	83	97,400	166
2015-10-08	82	84	81	81	108,400	162
2015-10-07	82	82	80	82	36,200	164
2015-10-06	83	83	80	82	101,000	164
2015-10-05	81	83	81	83	94,100	166
2015-10-02	81	82	79	81	78,800	162
2015-10-01	81	81	78	81	135,500	162
2015-09-30	80	82	79	79	154,800	158
2015-09-29	82	82	79	81	58,500	162
2015-09-28	82	84	80	83	170,800	166
2015-09-25	82	83	79	81	411,300	162
2015-09-24	86	87	84	84	269,700	168
2015-09-18	85	92	84	90	428,900	180
2015-09-17	84	86	83	85	87,300	170
2015-09-16	85	86	84	84	115,200	168
2015-09-15	84	86	84	85	131,200	170
2015-09-14	83	86	82	86	329,200	172
2015-09-11	82	84	82	82	350,300	164
2015-09-10	81	83	80	83	201,100	166
2015-09-09	79	84	79	83	289,800	166
2015-09-08	81	82	75	76	442,900	152
2015-09-07	85	86	81	81	280,700	162
2015-09-04	90	90	85	88	230,300	176
2015-09-03	93	93	89	91	173,500	182
2015-09-02	91	98	87	91	1,023,200	182
2015-09-01	90	93	88	88	340,300	176
2015-08-31	89	90	89	90	132,500	180
2015-08-28	92	93	88	91	1,228,500	182
2015-08-27	94	98	91	92	414,400	184
2015-08-26	92	99	89	94	482,000	188
2015-08-25	91	100	80	95	355,200	190
2015-08-24	101	105	95	97	450,400	194
2015-08-21	112	112	105	107	229,300	214
2015-08-20	115	115	111	112	208,500	224
2015-08-19	110	125	110	116	2,967,600	232
2015-08-18	105	111	104	105	522,100	210
2015-08-17	106	107	103	105	184,200	210
2015-08-14	108	108	100	104	217,500	208
2015-08-13	111	111	107	109	109,100	218
2015-08-12	110	112	110	112	17,600	224
2015-08-11	112	113	110	112	58,100	224
2015-08-10	115	116	112	112	87,500	224
2015-08-07	116	119	115	115	128,100	230
2015-08-06	117	118	115	116	53,900	232
2015-08-05	117	120	116	117	84,500	234
2015-08-04	122	122	117	118	185,400	236
2015-08-03	124	124	120	123	54,100	246
2015-07-31	123	126	119	122	221,800	244
2015-07-30	127	127	123	125	169,300	250
2015-07-29	128	128	123	127	96,000	254
2015-07-28	126	128	124	128	95,300	256
2015-07-27	126	128	126	128	79,200	256
2015-07-24	126	128	126	126	66,400	252
2015-07-23	126	128	125	126	126,500	252
2015-07-22	125	127	125	126	56,400	252
2015-07-21	126	127	124	126	131,800	252
2015-07-17	128	128	125	127	104,100	254
2015-07-16	127	128	126	128	69,600	256
2015-07-15	123	127	122	127	263,700	254
2015-07-14	118	126	115	124	324,900	248
2015-07-13	119	119	115	117	325,000	234
2015-07-10	118	121	115	117	172,300	234
2015-07-09	115	119	113	118	170,800	236
2015-07-08	126	126	119	121	161,200	242
2015-07-07	124	126	123	124	45,200	248
2015-07-06	125	127	123	123	94,000	246
2015-07-03	127	128	125	126	120,900	252
2015-07-02	127	131	126	128	199,600	256
2015-07-01	123	141	120	129	1,330,400	258
2015-06-30	121	124	120	120	140,200	240
2015-06-29	123	125	120	124	252,600	248
2015-06-26	133	133	126	128	380,100	256
2015-06-25	132	132	129	131	98,000	262
2015-06-24	130	132	128	130	142,300	260
2015-06-23	131	133	129	130	210,700	260
2015-06-22	132	134	129	132	347,800	264
2015-06-19	129	147	127	134	1,706,600	268
2015-06-18	130	130	127	127	144,500	254
2015-06-17	126	132	126	130	184,300	260
2015-06-16	129	129	125	126	147,100	252
2015-06-15	131	132	127	128	182,200	256
2015-06-12	132	132	129	131	116,200	262
2015-06-11	128	131	126	130	175,000	260
2015-06-10	128	129	125	126	174,800	252
2015-06-09	130	131	126	128	290,800	256
2015-06-08	135	137	129	132	465,600	264
2015-06-05	139	140	132	137	682,900	274
2015-06-04	158	158	140	142	1,798,200	284
2015-06-03	140	165	136	150	8,721,400	300
2015-06-02	118	150	115	129	3,925,600	258
2015-06-01	117	118	114	118	203,100	236
2015-05-29	119	119	114	118	435,600	236
2015-05-28	123	124	118	119	368,300	238
2015-05-27	127	128	121	123	1,019,300	246
2015-05-26	110	148	109	128	4,543,900	256
2015-05-25	111	111	107	108	175,300	216
2015-05-22	106	111	106	108	418,700	216
2015-05-21	115	116	109	109	408,900	218
2015-05-20	113	117	112	113	240,100	226
2015-05-19	120	122	111	114	794,300	228
2015-05-18	134	134	111	114	900,000	228
2015-05-15	140	140	135	136	172,300	272
2015-05-14	137	142	136	140	78,600	280
2015-05-13	139	141	137	139	77,000	278
2015-05-12	137	142	136	140	90,700	280
2015-05-11	138	138	135	137	115,300	274
2015-05-08	140	140	135	139	232,200	278
2015-05-07	143	145	139	142	299,400	284
2015-05-01	160	165	148	148	1,248,900	296
2015-04-30	145	155	143	155	359,400	310
2015-04-28	145	148	143	145	150,300	290
2015-04-27	143	147	142	146	222,700	292
2015-04-24	140	142	140	142	44,000	284
2015-04-23	143	143	139	141	100,000	282
2015-04-22	140	143	138	143	139,000	286
2015-04-21	142	143	139	140	142,900	280
2015-04-20	144	145	142	142	64,300	284
2015-04-17	147	149	142	143	160,500	286
2015-04-16	149	150	141	143	442,700	286
2015-04-15	150	157	149	150	459,700	300
2015-04-14	147	153	147	150	184,500	300
2015-04-13	151	151	146	149	226,500	298
2015-04-10	151	153	145	147	507,500	294
2015-04-09	149	152	143	148	760,900	296
2015-04-08	160	162	148	150	745,300	300
2015-04-07	170	170	158	159	617,000	318
2015-04-06	176	177	153	169	357,700	338
2015-04-03	174	180	172	175	140,000	350
2015-04-02	176	176	170	173	155,200	346
2015-04-01	171	176	170	175	199,700	350
2015-03-31	175	179	174	175	261,700	350
2015-03-30	176	177	174	174	148,200	348
2015-03-27	175	182	171	176	536,000	352
2015-03-26	178	178	172	175	174,300	350
2015-03-25	176	183	176	176	215,300	352
2015-03-24	178	180	175	175	208,600	350
2015-03-23	189	189	181	182	150,400	364
2015-03-20	183	189	180	187	420,800	374
2015-03-19	171	192	170	188	933,300	376
2015-03-18	176	180	173	177	397,900	354
2015-03-17	178	183	173	181	679,200	362
2015-03-16	194	197	183	183	827,400	366
2015-03-13	188	200	180	186	1,469,200	372
2015-03-12	170	208	170	195	5,528,000	390
2015-03-11	180	185	172	175	2,743,100	350
2015-03-10	209	225	196	198	5,867,000	396
2015-03-09	154	194	154	194	11,337,300	388
2015-03-06	146	150	142	144	2,533,900	288
2015-03-05	136	152	134	143	6,808,400	286
2015-03-04	120	136	116	132	4,226,100	264
2015-03-03	112	127	112	120	3,168,500	240
2015-03-02	111	115	110	113	503,000	226
2015-02-27	110	112	109	111	309,700	222
2015-02-26	111	112	108	111	515,800	222
2015-02-25	113	116	108	111	1,197,700	222
2015-02-24	111	126	111	114	8,458,600	228
2015-02-23	106	107	100	102	895,500	204
2015-02-20	110	111	105	108	1,284,800	216
2015-02-19	117	119	110	111	1,073,200	222
2015-02-18	119	130	114	117	3,489,600	234
2015-02-17	120	122	111	115	1,634,800	230
2015-02-16	125	131	118	122	1,505,100	244
2015-02-13	132	138	118	123	5,107,700	246
2015-02-12	139	159	137	146	7,326,200	292
2015-02-10	142	156	130	136	7,391,700	272
2015-02-09	117	146	111	145	12,688,100	290
2015-02-06	115	125	105	112	4,631,400	224
2015-02-05	140	159	108	115	12,744,000	230
2015-02-04	140	170	115	122	26,672,700	244
2015-02-03	95	120	94	120	17,908,800	240
2015-02-02	82	95	81	90	3,693,500	180
2015-01-30	84	89	81	82	829,600	164
2015-01-29	80	89	79	84	1,017,200	168
2015-01-28	77	82	76	80	476,700	160
2015-01-27	82	82	72	77	1,232,100	154
2015-01-26	85	92	80	80	1,926,700	160
2015-01-23	76	90	76	85	3,657,500	170
2015-01-22	76	82	74	76	1,424,300	152
2015-01-21	73	75	71	75	333,400	150
2015-01-20	78	82	71	74	1,652,500	148
2015-01-19	69	77	67	77	1,352,400	154
2015-01-16	67	70	65	68	688,400	136
2015-01-15	66	68	66	67	336,700	134
2015-01-14	66	67	65	66	210,000	132
2015-01-13	66	67	65	65	141,200	130
2015-01-09	66	66	65	65	420,100	130
2015-01-08	66	68	66	67	98,500	134
2015-01-07	66	68	66	67	244,200	134
2015-01-06	68	68	65	66	171,200	132
2015-01-05	66	68	65	68	293,100	136

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