6819 伊豆シャボテンリゾート(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307677757752,000154
2016-12-297777757673,700152
2016-12-2875777577125,300154
2016-12-2775767575103,500150
2016-12-2675767575173,800150
2016-12-2277777575271,700150
2016-12-217879777755,500154
2016-12-2078797778110,500156
2016-12-1979807778218,700156
2016-12-167980797983,300158
2016-12-157979787892,300156
2016-12-1480817878103,200156
2016-12-138081797999,400158
2016-12-1278817880223,900160
2016-12-0980807878160,600156
2016-12-0878807680208,800160
2016-12-0776807677151,500154
2016-12-0676777577145,000154
2016-12-0578787575278,600150
2016-12-0279807678370,500156
2016-12-0182827979207,800158
2016-11-3082828082158,700164
2016-11-2980837982309,400164
2016-11-2880817980153,000160
2016-11-2584857981699,300162
2016-11-2477837782478,200164
2016-11-2276787577203,000154
2016-11-2176767576150,300152
2016-11-1874757375172,600150
2016-11-1775767474211,700148
2016-11-1674757375136,800150
2016-11-1574757373154,100146
2016-11-1476767374714,200148
2016-11-1172737172127,200144
2016-11-1071727172153,300144
2016-11-0973736769402,500138
2016-11-087373727242,400144
2016-11-077273717248,700144
2016-11-0471727072192,500144
2016-11-0273737171180,700142
2016-11-0174757273212,900146
2016-10-3173767275277,700150
2016-10-2871747173162,000146
2016-10-2770746972406,400144
2016-10-266971696981,500138
2016-10-256970697041,000140
2016-10-246969686951,400138
2016-10-216869686848,700136
2016-10-206969686960,600138
2016-10-196969686817,700136
2016-10-176969686941,200138
2016-10-136969686822,300136
2016-10-126969686946,800138
2016-10-116869686946,000138
2016-10-076970686956,100138
2016-10-0669716969154,300138
2016-10-056969686918,500138
2016-10-046969686919,600138
2016-10-036969686811,000136
2016-09-306970686834,600136
2016-09-296869676823,000136
2016-09-286868676835,900136
2016-09-276769676816,500136
2016-09-266868676810,400136
2016-09-236868676816,100136
2016-09-216768666723,800134
2016-09-206768666811,900136
2016-09-166768666754,000134
2016-09-1568706667223,500134
2016-09-146869676865,200136
2016-09-136969686995,700138
2016-09-127070696958,400138
2016-09-0972726871295,600142
2016-09-087172717250,500144
2016-09-077172717127,100142
2016-09-067272717126,400142
2016-09-057173717244,400144
2016-09-0272737171132,200142
2016-09-017373717325,500146
2016-08-317273717317,200146
2016-08-307273717149,900142
2016-08-297273717141,300142
2016-08-267474717182,400142
2016-08-257475737381,000146
2016-08-2471757074185,500148
2016-08-2374747070127,700140
2016-08-227374737329,400146
2016-08-197474737343,200146
2016-08-187474737464,400148
2016-08-177375737452,000148
2016-08-1676767273290,600146
2016-08-1583847676755,600152
2016-08-1278807779185,400158
2016-08-1078787678122,900156
2016-08-0978807778213,700156
2016-08-0875787578268,000156
2016-08-057676747462,100148
2016-08-047576747529,600150
2016-08-037475747430,600148
2016-08-027475737536,200150
2016-08-017575737475,100148
2016-07-297676737479,800148
2016-07-287676747440,700148
2016-07-277576747626,000152
2016-07-267575747421,700148
2016-07-257676747455,200148
2016-07-2275777275177,200150
2016-07-2177777474151,300148
2016-07-2081827576787,900152
2016-07-1975777476343,700152
2016-07-1574747273238,100146
2016-07-1468736872186,800144
2016-07-136870686988,800138
2016-07-126869676831,100136
2016-07-116869676727,500134
2016-07-086868666747,500134
2016-07-076768666829,100136
2016-07-066868666785,100134
2016-07-057070696930,000138
2016-07-047070696949,400138
2016-07-016870686951,400138
2016-06-306869676824,000136
2016-06-296768676812,700136
2016-06-286567656630,900132
2016-06-2763686166149,200132
2016-06-2468685861247,200122
2016-06-236668666719,200134
2016-06-226868666734,300134
2016-06-216969676746,300134
2016-06-206669666879,300136
2016-06-176466646591,900130
2016-06-1667676464119,100128
2016-06-1568696667107,600134
2016-06-1475755867497,600134
2016-06-137578757678,300152
2016-06-107878757568,700150
2016-06-097879767787,000154
2016-06-087779777964,900158
2016-06-077979777732,200154
2016-06-0677797778145,500156
2016-06-0377817779504,700158
2016-06-027778767678,800152
2016-06-017777767620,000152
2016-05-31767776766,100152
2016-05-3077787576133,500152
2016-05-277777767632,700152
2016-05-267678767612,200152
2016-05-257778767683,800152
2016-05-247677757685,700152
2016-05-237577757637,000152
2016-05-207577747661,100152
2016-05-197575747483,300148
2016-05-187677757556,200150
2016-05-177677767733,300154
2016-05-1685907676791,900152
2016-05-138080788095,300160
2016-05-1279807879106,300158
2016-05-1179807780116,500160
2016-05-107879777985,300158
2016-05-0977797778106,300156
2016-05-067677767636,700152
2016-05-027677757742,200154
2016-04-287677757796,600154
2016-04-277878767635,500152
2016-04-2674807477438,300154
2016-04-2574757374125,900148
2016-04-2273747374158,200148
2016-04-2176767474211,100148
2016-04-207576757568,300150
2016-04-1977777475141,500150
2016-04-1875777377151,200154
2016-04-157777757573,400150
2016-04-1478787575201,700150
2016-04-1377797478488,600156
2016-04-12749473763,565,700152
2016-04-1171767175318,600150
2016-04-087071697128,400142
2016-04-077071697138,000142
2016-04-066970687042,300140
2016-04-057171697057,900140
2016-04-047172707178,900142
2016-04-017273707061,400140
2016-03-3170747073105,800146
2016-03-3072737172101,200144
2016-03-297474737341,100146
2016-03-2875767375107,300150
2016-03-2576767275184,100150
2016-03-247777757657,300152
2016-03-237878757658,300152
2016-03-2277797676105,800152
2016-03-187979767738,100154
2016-03-1779817779185,300158
2016-03-1680817880212,200160
2016-03-1576807579173,400158
2016-03-1475777476136,200152
2016-03-1175767374175,800148
2016-03-107677757682,200152
2016-03-097576747663,300152
2016-03-087676737575,500150
2016-03-077576747657,100152
2016-03-047676737570,700150
2016-03-037777747471,500148
2016-03-027677757783,200154
2016-03-017376727671,600152
2016-02-297374707381,000146
2016-02-2670757074187,000148
2016-02-257070686960,100138
2016-02-246970697065,200140
2016-02-237071687031,000140
2016-02-226971697055,000140
2016-02-196869676837,900136
2016-02-186870676990,900138
2016-02-1768706570154,800140
2016-02-166870666771,200134
2016-02-156970666876,100136
2016-02-1265676367153,500134
2016-02-107172687055,000140
2016-02-0972726970136,400140
2016-02-0877777374261,900148
2016-02-05728472752,013,200150
2016-02-0469756971165,900142
2016-02-037070686985,600138
2016-02-027071707059,000140
2016-02-0168706670126,800140
2016-01-296768666884,500136
2016-01-286768666736,600134
2016-01-276567656755,100134
2016-01-266566646550,800130
2016-01-2566676366128,000132
2016-01-2262666264210,700128
2016-01-2162666162179,400124
2016-01-2069696061300,400122
2016-01-1969696568144,400136
2016-01-1868716569135,200138
2016-01-1575767172145,900144
2016-01-147475727477,500148
2016-01-1376857476816,900152
2016-01-1278786971275,000142
2016-01-087980787845,500156
2016-01-077980787849,700156
2016-01-068081798077,500160
2016-01-057981798073,400160
2016-01-048182808065,400160

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