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 |
---|---|---|---|---|---|---|
2016-12-30 | 76 | 77 | 75 | 77 | 52,000 | 154 |
2016-12-29 | 77 | 77 | 75 | 76 | 73,700 | 152 |
2016-12-28 | 75 | 77 | 75 | 77 | 125,300 | 154 |
2016-12-27 | 75 | 76 | 75 | 75 | 103,500 | 150 |
2016-12-26 | 75 | 76 | 75 | 75 | 173,800 | 150 |
2016-12-22 | 77 | 77 | 75 | 75 | 271,700 | 150 |
2016-12-21 | 78 | 79 | 77 | 77 | 55,500 | 154 |
2016-12-20 | 78 | 79 | 77 | 78 | 110,500 | 156 |
2016-12-19 | 79 | 80 | 77 | 78 | 218,700 | 156 |
2016-12-16 | 79 | 80 | 79 | 79 | 83,300 | 158 |
2016-12-15 | 79 | 79 | 78 | 78 | 92,300 | 156 |
2016-12-14 | 80 | 81 | 78 | 78 | 103,200 | 156 |
2016-12-13 | 80 | 81 | 79 | 79 | 99,400 | 158 |
2016-12-12 | 78 | 81 | 78 | 80 | 223,900 | 160 |
2016-12-09 | 80 | 80 | 78 | 78 | 160,600 | 156 |
2016-12-08 | 78 | 80 | 76 | 80 | 208,800 | 160 |
2016-12-07 | 76 | 80 | 76 | 77 | 151,500 | 154 |
2016-12-06 | 76 | 77 | 75 | 77 | 145,000 | 154 |
2016-12-05 | 78 | 78 | 75 | 75 | 278,600 | 150 |
2016-12-02 | 79 | 80 | 76 | 78 | 370,500 | 156 |
2016-12-01 | 82 | 82 | 79 | 79 | 207,800 | 158 |
2016-11-30 | 82 | 82 | 80 | 82 | 158,700 | 164 |
2016-11-29 | 80 | 83 | 79 | 82 | 309,400 | 164 |
2016-11-28 | 80 | 81 | 79 | 80 | 153,000 | 160 |
2016-11-25 | 84 | 85 | 79 | 81 | 699,300 | 162 |
2016-11-24 | 77 | 83 | 77 | 82 | 478,200 | 164 |
2016-11-22 | 76 | 78 | 75 | 77 | 203,000 | 154 |
2016-11-21 | 76 | 76 | 75 | 76 | 150,300 | 152 |
2016-11-18 | 74 | 75 | 73 | 75 | 172,600 | 150 |
2016-11-17 | 75 | 76 | 74 | 74 | 211,700 | 148 |
2016-11-16 | 74 | 75 | 73 | 75 | 136,800 | 150 |
2016-11-15 | 74 | 75 | 73 | 73 | 154,100 | 146 |
2016-11-14 | 76 | 76 | 73 | 74 | 714,200 | 148 |
2016-11-11 | 72 | 73 | 71 | 72 | 127,200 | 144 |
2016-11-10 | 71 | 72 | 71 | 72 | 153,300 | 144 |
2016-11-09 | 73 | 73 | 67 | 69 | 402,500 | 138 |
2016-11-08 | 73 | 73 | 72 | 72 | 42,400 | 144 |
2016-11-07 | 72 | 73 | 71 | 72 | 48,700 | 144 |
2016-11-04 | 71 | 72 | 70 | 72 | 192,500 | 144 |
2016-11-02 | 73 | 73 | 71 | 71 | 180,700 | 142 |
2016-11-01 | 74 | 75 | 72 | 73 | 212,900 | 146 |
2016-10-31 | 73 | 76 | 72 | 75 | 277,700 | 150 |
2016-10-28 | 71 | 74 | 71 | 73 | 162,000 | 146 |
2016-10-27 | 70 | 74 | 69 | 72 | 406,400 | 144 |
2016-10-26 | 69 | 71 | 69 | 69 | 81,500 | 138 |
2016-10-25 | 69 | 70 | 69 | 70 | 41,000 | 140 |
2016-10-24 | 69 | 69 | 68 | 69 | 51,400 | 138 |
2016-10-21 | 68 | 69 | 68 | 68 | 48,700 | 136 |
2016-10-20 | 69 | 69 | 68 | 69 | 60,600 | 138 |
2016-10-19 | 69 | 69 | 68 | 68 | 17,700 | 136 |
2016-10-17 | 69 | 69 | 68 | 69 | 41,200 | 138 |
2016-10-13 | 69 | 69 | 68 | 68 | 22,300 | 136 |
2016-10-12 | 69 | 69 | 68 | 69 | 46,800 | 138 |
2016-10-11 | 68 | 69 | 68 | 69 | 46,000 | 138 |
2016-10-07 | 69 | 70 | 68 | 69 | 56,100 | 138 |
2016-10-06 | 69 | 71 | 69 | 69 | 154,300 | 138 |
2016-10-05 | 69 | 69 | 68 | 69 | 18,500 | 138 |
2016-10-04 | 69 | 69 | 68 | 69 | 19,600 | 138 |
2016-10-03 | 69 | 69 | 68 | 68 | 11,000 | 136 |
2016-09-30 | 69 | 70 | 68 | 68 | 34,600 | 136 |
2016-09-29 | 68 | 69 | 67 | 68 | 23,000 | 136 |
2016-09-28 | 68 | 68 | 67 | 68 | 35,900 | 136 |
2016-09-27 | 67 | 69 | 67 | 68 | 16,500 | 136 |
2016-09-26 | 68 | 68 | 67 | 68 | 10,400 | 136 |
2016-09-23 | 68 | 68 | 67 | 68 | 16,100 | 136 |
2016-09-21 | 67 | 68 | 66 | 67 | 23,800 | 134 |
2016-09-20 | 67 | 68 | 66 | 68 | 11,900 | 136 |
2016-09-16 | 67 | 68 | 66 | 67 | 54,000 | 134 |
2016-09-15 | 68 | 70 | 66 | 67 | 223,500 | 134 |
2016-09-14 | 68 | 69 | 67 | 68 | 65,200 | 136 |
2016-09-13 | 69 | 69 | 68 | 69 | 95,700 | 138 |
2016-09-12 | 70 | 70 | 69 | 69 | 58,400 | 138 |
2016-09-09 | 72 | 72 | 68 | 71 | 295,600 | 142 |
2016-09-08 | 71 | 72 | 71 | 72 | 50,500 | 144 |
2016-09-07 | 71 | 72 | 71 | 71 | 27,100 | 142 |
2016-09-06 | 72 | 72 | 71 | 71 | 26,400 | 142 |
2016-09-05 | 71 | 73 | 71 | 72 | 44,400 | 144 |
2016-09-02 | 72 | 73 | 71 | 71 | 132,200 | 142 |
2016-09-01 | 73 | 73 | 71 | 73 | 25,500 | 146 |
2016-08-31 | 72 | 73 | 71 | 73 | 17,200 | 146 |
2016-08-30 | 72 | 73 | 71 | 71 | 49,900 | 142 |
2016-08-29 | 72 | 73 | 71 | 71 | 41,300 | 142 |
2016-08-26 | 74 | 74 | 71 | 71 | 82,400 | 142 |
2016-08-25 | 74 | 75 | 73 | 73 | 81,000 | 146 |
2016-08-24 | 71 | 75 | 70 | 74 | 185,500 | 148 |
2016-08-23 | 74 | 74 | 70 | 70 | 127,700 | 140 |
2016-08-22 | 73 | 74 | 73 | 73 | 29,400 | 146 |
2016-08-19 | 74 | 74 | 73 | 73 | 43,200 | 146 |
2016-08-18 | 74 | 74 | 73 | 74 | 64,400 | 148 |
2016-08-17 | 73 | 75 | 73 | 74 | 52,000 | 148 |
2016-08-16 | 76 | 76 | 72 | 73 | 290,600 | 146 |
2016-08-15 | 83 | 84 | 76 | 76 | 755,600 | 152 |
2016-08-12 | 78 | 80 | 77 | 79 | 185,400 | 158 |
2016-08-10 | 78 | 78 | 76 | 78 | 122,900 | 156 |
2016-08-09 | 78 | 80 | 77 | 78 | 213,700 | 156 |
2016-08-08 | 75 | 78 | 75 | 78 | 268,000 | 156 |
2016-08-05 | 76 | 76 | 74 | 74 | 62,100 | 148 |
2016-08-04 | 75 | 76 | 74 | 75 | 29,600 | 150 |
2016-08-03 | 74 | 75 | 74 | 74 | 30,600 | 148 |
2016-08-02 | 74 | 75 | 73 | 75 | 36,200 | 150 |
2016-08-01 | 75 | 75 | 73 | 74 | 75,100 | 148 |
2016-07-29 | 76 | 76 | 73 | 74 | 79,800 | 148 |
2016-07-28 | 76 | 76 | 74 | 74 | 40,700 | 148 |
2016-07-27 | 75 | 76 | 74 | 76 | 26,000 | 152 |
2016-07-26 | 75 | 75 | 74 | 74 | 21,700 | 148 |
2016-07-25 | 76 | 76 | 74 | 74 | 55,200 | 148 |
2016-07-22 | 75 | 77 | 72 | 75 | 177,200 | 150 |
2016-07-21 | 77 | 77 | 74 | 74 | 151,300 | 148 |
2016-07-20 | 81 | 82 | 75 | 76 | 787,900 | 152 |
2016-07-19 | 75 | 77 | 74 | 76 | 343,700 | 152 |
2016-07-15 | 74 | 74 | 72 | 73 | 238,100 | 146 |
2016-07-14 | 68 | 73 | 68 | 72 | 186,800 | 144 |
2016-07-13 | 68 | 70 | 68 | 69 | 88,800 | 138 |
2016-07-12 | 68 | 69 | 67 | 68 | 31,100 | 136 |
2016-07-11 | 68 | 69 | 67 | 67 | 27,500 | 134 |
2016-07-08 | 68 | 68 | 66 | 67 | 47,500 | 134 |
2016-07-07 | 67 | 68 | 66 | 68 | 29,100 | 136 |
2016-07-06 | 68 | 68 | 66 | 67 | 85,100 | 134 |
2016-07-05 | 70 | 70 | 69 | 69 | 30,000 | 138 |
2016-07-04 | 70 | 70 | 69 | 69 | 49,400 | 138 |
2016-07-01 | 68 | 70 | 68 | 69 | 51,400 | 138 |
2016-06-30 | 68 | 69 | 67 | 68 | 24,000 | 136 |
2016-06-29 | 67 | 68 | 67 | 68 | 12,700 | 136 |
2016-06-28 | 65 | 67 | 65 | 66 | 30,900 | 132 |
2016-06-27 | 63 | 68 | 61 | 66 | 149,200 | 132 |
2016-06-24 | 68 | 68 | 58 | 61 | 247,200 | 122 |
2016-06-23 | 66 | 68 | 66 | 67 | 19,200 | 134 |
2016-06-22 | 68 | 68 | 66 | 67 | 34,300 | 134 |
2016-06-21 | 69 | 69 | 67 | 67 | 46,300 | 134 |
2016-06-20 | 66 | 69 | 66 | 68 | 79,300 | 136 |
2016-06-17 | 64 | 66 | 64 | 65 | 91,900 | 130 |
2016-06-16 | 67 | 67 | 64 | 64 | 119,100 | 128 |
2016-06-15 | 68 | 69 | 66 | 67 | 107,600 | 134 |
2016-06-14 | 75 | 75 | 58 | 67 | 497,600 | 134 |
2016-06-13 | 75 | 78 | 75 | 76 | 78,300 | 152 |
2016-06-10 | 78 | 78 | 75 | 75 | 68,700 | 150 |
2016-06-09 | 78 | 79 | 76 | 77 | 87,000 | 154 |
2016-06-08 | 77 | 79 | 77 | 79 | 64,900 | 158 |
2016-06-07 | 79 | 79 | 77 | 77 | 32,200 | 154 |
2016-06-06 | 77 | 79 | 77 | 78 | 145,500 | 156 |
2016-06-03 | 77 | 81 | 77 | 79 | 504,700 | 158 |
2016-06-02 | 77 | 78 | 76 | 76 | 78,800 | 152 |
2016-06-01 | 77 | 77 | 76 | 76 | 20,000 | 152 |
2016-05-31 | 76 | 77 | 76 | 76 | 6,100 | 152 |
2016-05-30 | 77 | 78 | 75 | 76 | 133,500 | 152 |
2016-05-27 | 77 | 77 | 76 | 76 | 32,700 | 152 |
2016-05-26 | 76 | 78 | 76 | 76 | 12,200 | 152 |
2016-05-25 | 77 | 78 | 76 | 76 | 83,800 | 152 |
2016-05-24 | 76 | 77 | 75 | 76 | 85,700 | 152 |
2016-05-23 | 75 | 77 | 75 | 76 | 37,000 | 152 |
2016-05-20 | 75 | 77 | 74 | 76 | 61,100 | 152 |
2016-05-19 | 75 | 75 | 74 | 74 | 83,300 | 148 |
2016-05-18 | 76 | 77 | 75 | 75 | 56,200 | 150 |
2016-05-17 | 76 | 77 | 76 | 77 | 33,300 | 154 |
2016-05-16 | 85 | 90 | 76 | 76 | 791,900 | 152 |
2016-05-13 | 80 | 80 | 78 | 80 | 95,300 | 160 |
2016-05-12 | 79 | 80 | 78 | 79 | 106,300 | 158 |
2016-05-11 | 79 | 80 | 77 | 80 | 116,500 | 160 |
2016-05-10 | 78 | 79 | 77 | 79 | 85,300 | 158 |
2016-05-09 | 77 | 79 | 77 | 78 | 106,300 | 156 |
2016-05-06 | 76 | 77 | 76 | 76 | 36,700 | 152 |
2016-05-02 | 76 | 77 | 75 | 77 | 42,200 | 154 |
2016-04-28 | 76 | 77 | 75 | 77 | 96,600 | 154 |
2016-04-27 | 78 | 78 | 76 | 76 | 35,500 | 152 |
2016-04-26 | 74 | 80 | 74 | 77 | 438,300 | 154 |
2016-04-25 | 74 | 75 | 73 | 74 | 125,900 | 148 |
2016-04-22 | 73 | 74 | 73 | 74 | 158,200 | 148 |
2016-04-21 | 76 | 76 | 74 | 74 | 211,100 | 148 |
2016-04-20 | 75 | 76 | 75 | 75 | 68,300 | 150 |
2016-04-19 | 77 | 77 | 74 | 75 | 141,500 | 150 |
2016-04-18 | 75 | 77 | 73 | 77 | 151,200 | 154 |
2016-04-15 | 77 | 77 | 75 | 75 | 73,400 | 150 |
2016-04-14 | 78 | 78 | 75 | 75 | 201,700 | 150 |
2016-04-13 | 77 | 79 | 74 | 78 | 488,600 | 156 |
2016-04-12 | 74 | 94 | 73 | 76 | 3,565,700 | 152 |
2016-04-11 | 71 | 76 | 71 | 75 | 318,600 | 150 |
2016-04-08 | 70 | 71 | 69 | 71 | 28,400 | 142 |
2016-04-07 | 70 | 71 | 69 | 71 | 38,000 | 142 |
2016-04-06 | 69 | 70 | 68 | 70 | 42,300 | 140 |
2016-04-05 | 71 | 71 | 69 | 70 | 57,900 | 140 |
2016-04-04 | 71 | 72 | 70 | 71 | 78,900 | 142 |
2016-04-01 | 72 | 73 | 70 | 70 | 61,400 | 140 |
2016-03-31 | 70 | 74 | 70 | 73 | 105,800 | 146 |
2016-03-30 | 72 | 73 | 71 | 72 | 101,200 | 144 |
2016-03-29 | 74 | 74 | 73 | 73 | 41,100 | 146 |
2016-03-28 | 75 | 76 | 73 | 75 | 107,300 | 150 |
2016-03-25 | 76 | 76 | 72 | 75 | 184,100 | 150 |
2016-03-24 | 77 | 77 | 75 | 76 | 57,300 | 152 |
2016-03-23 | 78 | 78 | 75 | 76 | 58,300 | 152 |
2016-03-22 | 77 | 79 | 76 | 76 | 105,800 | 152 |
2016-03-18 | 79 | 79 | 76 | 77 | 38,100 | 154 |
2016-03-17 | 79 | 81 | 77 | 79 | 185,300 | 158 |
2016-03-16 | 80 | 81 | 78 | 80 | 212,200 | 160 |
2016-03-15 | 76 | 80 | 75 | 79 | 173,400 | 158 |
2016-03-14 | 75 | 77 | 74 | 76 | 136,200 | 152 |
2016-03-11 | 75 | 76 | 73 | 74 | 175,800 | 148 |
2016-03-10 | 76 | 77 | 75 | 76 | 82,200 | 152 |
2016-03-09 | 75 | 76 | 74 | 76 | 63,300 | 152 |
2016-03-08 | 76 | 76 | 73 | 75 | 75,500 | 150 |
2016-03-07 | 75 | 76 | 74 | 76 | 57,100 | 152 |
2016-03-04 | 76 | 76 | 73 | 75 | 70,700 | 150 |
2016-03-03 | 77 | 77 | 74 | 74 | 71,500 | 148 |
2016-03-02 | 76 | 77 | 75 | 77 | 83,200 | 154 |
2016-03-01 | 73 | 76 | 72 | 76 | 71,600 | 152 |
2016-02-29 | 73 | 74 | 70 | 73 | 81,000 | 146 |
2016-02-26 | 70 | 75 | 70 | 74 | 187,000 | 148 |
2016-02-25 | 70 | 70 | 68 | 69 | 60,100 | 138 |
2016-02-24 | 69 | 70 | 69 | 70 | 65,200 | 140 |
2016-02-23 | 70 | 71 | 68 | 70 | 31,000 | 140 |
2016-02-22 | 69 | 71 | 69 | 70 | 55,000 | 140 |
2016-02-19 | 68 | 69 | 67 | 68 | 37,900 | 136 |
2016-02-18 | 68 | 70 | 67 | 69 | 90,900 | 138 |
2016-02-17 | 68 | 70 | 65 | 70 | 154,800 | 140 |
2016-02-16 | 68 | 70 | 66 | 67 | 71,200 | 134 |
2016-02-15 | 69 | 70 | 66 | 68 | 76,100 | 136 |
2016-02-12 | 65 | 67 | 63 | 67 | 153,500 | 134 |
2016-02-10 | 71 | 72 | 68 | 70 | 55,000 | 140 |
2016-02-09 | 72 | 72 | 69 | 70 | 136,400 | 140 |
2016-02-08 | 77 | 77 | 73 | 74 | 261,900 | 148 |
2016-02-05 | 72 | 84 | 72 | 75 | 2,013,200 | 150 |
2016-02-04 | 69 | 75 | 69 | 71 | 165,900 | 142 |
2016-02-03 | 70 | 70 | 68 | 69 | 85,600 | 138 |
2016-02-02 | 70 | 71 | 70 | 70 | 59,000 | 140 |
2016-02-01 | 68 | 70 | 66 | 70 | 126,800 | 140 |
2016-01-29 | 67 | 68 | 66 | 68 | 84,500 | 136 |
2016-01-28 | 67 | 68 | 66 | 67 | 36,600 | 134 |
2016-01-27 | 65 | 67 | 65 | 67 | 55,100 | 134 |
2016-01-26 | 65 | 66 | 64 | 65 | 50,800 | 130 |
2016-01-25 | 66 | 67 | 63 | 66 | 128,000 | 132 |
2016-01-22 | 62 | 66 | 62 | 64 | 210,700 | 128 |
2016-01-21 | 62 | 66 | 61 | 62 | 179,400 | 124 |
2016-01-20 | 69 | 69 | 60 | 61 | 300,400 | 122 |
2016-01-19 | 69 | 69 | 65 | 68 | 144,400 | 136 |
2016-01-18 | 68 | 71 | 65 | 69 | 135,200 | 138 |
2016-01-15 | 75 | 76 | 71 | 72 | 145,900 | 144 |
2016-01-14 | 74 | 75 | 72 | 74 | 77,500 | 148 |
2016-01-13 | 76 | 85 | 74 | 76 | 816,900 | 152 |
2016-01-12 | 78 | 78 | 69 | 71 | 275,000 | 142 |
2016-01-08 | 79 | 80 | 78 | 78 | 45,500 | 156 |
2016-01-07 | 79 | 80 | 78 | 78 | 49,700 | 156 |
2016-01-06 | 80 | 81 | 79 | 80 | 77,500 | 160 |
2016-01-05 | 79 | 81 | 79 | 80 | 73,400 | 160 |
2016-01-04 | 81 | 82 | 80 | 80 | 65,400 | 160 |
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