6819 伊豆シャボテンリゾート(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	125	125	122	124	124,200	248
2017-12-28	125	126	125	125	29,100	250
2017-12-27	124	126	124	125	98,000	250
2017-12-26	126	126	124	125	75,200	250
2017-12-25	127	127	124	125	113,300	250
2017-12-22	126	127	125	125	95,600	250
2017-12-21	126	127	126	126	65,500	252
2017-12-20	127	128	126	126	97,600	252
2017-12-19	127	129	127	127	133,900	254
2017-12-18	130	130	127	128	167,300	256
2017-12-15	131	131	128	128	81,100	256
2017-12-14	130	131	130	131	94,600	262
2017-12-13	132	132	129	131	233,700	262
2017-12-12	129	133	128	132	630,000	264
2017-12-11	126	131	125	130	718,800	260
2017-12-08	124	125	123	124	159,200	248
2017-12-07	122	124	122	123	70,100	246
2017-12-06	126	126	122	123	346,800	246
2017-12-05	125	126	120	125	445,400	250
2017-12-04	122	126	121	124	444,200	248
2017-12-01	123	123	120	120	277,700	240
2017-11-30	121	128	121	124	1,235,000	248
2017-11-29	118	122	118	120	520,100	240
2017-11-28	119	119	117	117	108,800	234
2017-11-27	118	119	116	119	187,900	238
2017-11-24	117	118	116	116	144,200	232
2017-11-22	116	118	116	117	89,700	234
2017-11-21	119	119	115	118	310,400	236
2017-11-20	115	118	114	118	249,100	236
2017-11-17	116	116	113	113	137,500	226
2017-11-16	113	116	113	115	177,800	230
2017-11-15	114	115	113	113	351,000	226
2017-11-13	115	120	115	120	434,300	240
2017-11-10	115	115	113	114	211,200	228
2017-11-09	124	125	113	115	1,089,000	230
2017-11-08	116	125	113	123	2,556,600	246
2017-11-07	112	113	112	112	62,400	224
2017-11-06	114	114	112	112	48,400	224
2017-11-02	113	114	112	114	45,200	228
2017-11-01	116	116	112	112	197,600	224
2017-10-31	111	115	111	115	181,300	230
2017-10-30	111	116	110	112	472,100	224
2017-10-27	109	112	108	110	262,300	220
2017-10-26	109	110	108	110	41,700	220
2017-10-25	110	110	108	110	42,000	220
2017-10-24	111	111	109	110	110,400	220
2017-10-23	110	111	110	111	40,400	222
2017-10-20	109	111	108	110	169,400	220
2017-10-19	113	113	110	111	77,700	222
2017-10-18	111	113	110	111	74,400	222
2017-10-17	112	113	111	111	56,300	222
2017-10-16	113	113	111	112	66,200	224
2017-10-13	113	113	112	112	62,000	224
2017-10-12	113	114	112	114	60,200	228
2017-10-11	113	113	111	112	56,200	224
2017-10-10	113	113	112	113	46,600	226
2017-10-06	112	113	112	112	16,000	224
2017-10-05	112	114	112	113	62,200	226
2017-10-04	115	115	112	112	167,900	224
2017-10-03	114	115	113	115	110,600	230
2017-10-02	115	116	112	114	115,800	228
2017-09-29	114	114	113	113	15,800	226
2017-09-28	116	116	114	114	123,900	228
2017-09-27	112	116	112	116	108,300	232
2017-09-26	115	115	112	112	41,500	224
2017-09-25	114	116	113	115	124,000	230
2017-09-22	115	116	112	113	141,900	226
2017-09-21	116	117	114	116	336,300	232
2017-09-20	109	128	108	115	3,615,000	230
2017-09-19	104	106	104	105	188,300	210
2017-09-15	102	103	102	102	66,700	204
2017-09-14	105	105	101	101	108,400	202
2017-09-13	104	106	103	104	121,200	208
2017-09-12	103	105	102	102	169,100	204
2017-09-11	99	101	98	100	214,600	200
2017-09-08	102	102	100	100	84,700	200
2017-09-07	101	104	101	103	99,300	206
2017-09-06	101	102	98	101	101,900	202
2017-09-05	107	109	99	103	446,900	206
2017-09-04	112	112	107	108	242,100	216
2017-09-01	112	113	111	112	27,300	224
2017-08-31	114	114	111	111	49,600	222
2017-08-30	112	113	112	113	41,600	226
2017-08-29	111	113	110	112	107,300	224
2017-08-28	112	114	110	114	107,900	228
2017-08-25	107	113	107	112	146,100	224
2017-08-24	107	108	105	107	178,800	214
2017-08-23	111	113	105	107	440,100	214
2017-08-22	114	114	109	111	152,400	222
2017-08-21	122	122	110	114	703,400	228
2017-08-18	122	122	120	121	52,700	242
2017-08-17	124	124	122	122	32,000	244
2017-08-16	124	124	122	124	41,500	248
2017-08-15	118	124	117	124	114,000	248
2017-08-14	122	122	115	118	272,000	236
2017-08-10	126	127	124	124	132,500	248
2017-08-09	128	128	125	126	81,200	252
2017-08-08	127	127	126	127	41,800	254
2017-08-07	127	127	125	127	49,700	254
2017-08-04	123	126	122	126	94,800	252
2017-08-03	131	131	122	124	205,800	248
2017-08-02	122	130	122	127	190,600	254
2017-08-01	124	125	123	123	211,400	246
2017-07-31	127	127	123	124	192,000	248
2017-07-28	128	128	125	125	219,200	250
2017-07-27	130	131	128	128	153,700	256
2017-07-26	134	139	130	130	927,400	260
2017-07-25	125	135	125	134	787,100	268
2017-07-24	125	126	123	125	113,900	250
2017-07-21	125	125	124	125	22,200	250
2017-07-20	123	126	122	125	151,200	250
2017-07-19	123	125	122	122	181,000	244
2017-07-18	125	126	124	124	82,700	248
2017-07-14	126	128	125	126	224,200	252
2017-07-13	127	127	125	127	91,400	254
2017-07-12	126	127	125	126	102,200	252
2017-07-11	127	128	125	125	135,000	250
2017-07-10	127	127	125	127	124,200	254
2017-07-07	126	127	123	127	301,300	254
2017-07-06	128	129	126	126	246,500	252
2017-07-05	129	132	128	130	172,900	260
2017-07-04	132	134	130	130	253,700	260
2017-07-03	132	134	131	134	224,300	268
2017-06-30	133	134	131	132	192,200	264
2017-06-29	134	136	132	133	196,900	266
2017-06-28	139	139	133	133	577,700	266
2017-06-27	139	144	136	138	1,537,300	276
2017-06-26	131	137	130	135	375,800	270
2017-06-23	138	138	131	131	613,000	262
2017-06-22	136	138	135	135	331,900	270
2017-06-21	136	139	135	137	325,200	274
2017-06-20	137	140	134	136	907,800	272
2017-06-19	131	137	129	135	558,300	270
2017-06-16	129	132	126	129	338,000	258
2017-06-15	130	130	126	126	251,000	252
2017-06-14	125	136	123	130	1,041,400	260
2017-06-13	134	135	121	123	1,383,100	246
2017-06-12	138	142	132	133	1,140,000	266
2017-06-09	126	146	122	144	2,710,500	288
2017-06-08	123	126	123	126	330,000	252
2017-06-07	126	126	123	124	202,700	248
2017-06-06	123	128	121	128	518,500	256
2017-06-05	124	126	121	124	346,000	248
2017-06-02	126	128	122	126	621,500	252
2017-06-01	135	135	127	128	1,054,900	256
2017-05-31	125	137	124	136	2,743,900	272
2017-05-30	125	126	119	120	745,400	240
2017-05-29	131	135	124	124	744,900	248
2017-05-26	128	147	123	126	5,326,300	252
2017-05-25	121	128	116	119	2,547,700	238
2017-05-24	152	153	122	124	9,335,100	248
2017-05-23	97	122	96	122	5,101,900	244
2017-05-22	86	92	86	92	613,800	184
2017-05-19	85	86	83	85	157,400	170
2017-05-18	84	86	83	84	185,200	168
2017-05-17	85	89	84	86	429,900	172
2017-05-16	81	86	80	86	637,700	172
2017-05-15	82	84	80	80	679,000	160
2017-05-12	79	80	79	80	73,900	160
2017-05-11	79	80	78	79	55,300	158
2017-05-10	79	80	78	79	125,000	158
2017-05-09	79	79	78	78	24,300	156
2017-05-08	78	79	77	79	101,800	158
2017-05-02	78	78	75	78	195,800	156
2017-05-01	77	78	77	78	48,400	156
2017-04-28	76	77	76	77	26,800	154
2017-04-27	76	78	76	76	55,200	152
2017-04-26	76	77	75	77	56,600	154
2017-04-25	75	76	75	76	31,700	152
2017-04-24	76	76	74	76	103,700	152
2017-04-21	76	77	75	76	76,300	152
2017-04-20	77	77	75	75	31,600	150
2017-04-19	76	77	75	77	20,200	154
2017-04-18	76	76	75	76	24,200	152
2017-04-17	74	75	74	75	38,800	150
2017-04-14	74	75	73	73	36,500	146
2017-04-13	73	75	73	74	34,300	148
2017-04-12	76	76	73	74	214,700	148
2017-04-11	78	78	76	76	35,900	152
2017-04-10	77	78	76	78	47,000	156
2017-04-07	75	77	75	77	72,400	154
2017-04-06	78	78	76	76	123,900	152
2017-04-05	78	79	77	79	38,300	158
2017-04-04	80	80	78	78	120,300	156
2017-04-03	79	80	78	79	61,000	158
2017-03-31	79	79	77	78	45,200	156
2017-03-30	78	79	77	77	64,400	154
2017-03-29	78	79	78	78	55,100	156
2017-03-28	79	79	77	79	138,700	158
2017-03-27	80	80	78	79	100,100	158
2017-03-24	79	80	79	79	131,200	158
2017-03-23	79	80	79	79	55,800	158
2017-03-22	80	81	79	80	83,100	160
2017-03-21	80	82	80	80	116,500	160
2017-03-17	81	82	80	80	28,300	160
2017-03-16	81	81	80	81	49,000	162
2017-03-15	81	82	80	80	61,200	160
2017-03-14	81	82	81	81	66,400	162
2017-03-13	81	82	80	81	55,500	162
2017-03-10	82	82	80	80	58,300	160
2017-03-09	80	82	80	82	45,300	164
2017-03-08	81	82	80	80	81,800	160
2017-03-07	82	82	81	81	126,300	162
2017-03-06	81	83	80	83	169,700	166
2017-03-03	81	82	80	81	112,200	162
2017-03-02	81	82	80	80	116,800	160
2017-03-01	80	81	80	81	66,500	162
2017-02-28	80	81	79	80	82,200	160
2017-02-27	80	80	79	79	64,300	158
2017-02-24	80	81	79	80	20,100	160
2017-02-23	79	81	79	80	152,300	160
2017-02-22	80	80	78	80	112,200	160
2017-02-21	79	80	78	80	60,200	160
2017-02-20	79	80	78	79	163,200	158
2017-02-17	80	80	79	79	102,300	158
2017-02-16	80	80	79	80	48,100	160
2017-02-15	81	82	79	80	241,600	160
2017-02-14	82	82	80	80	329,000	160
2017-02-13	82	83	81	83	288,300	166
2017-02-10	81	82	79	81	179,900	162
2017-02-09	80	81	80	80	54,300	160
2017-02-08	80	81	79	81	74,200	162
2017-02-07	80	81	79	80	89,000	160
2017-02-06	79	80	79	80	113,700	160
2017-02-03	79	80	78	78	48,800	156
2017-02-02	80	80	78	79	73,800	158
2017-02-01	79	80	79	80	27,100	160
2017-01-31	81	81	78	79	130,500	158
2017-01-30	80	81	79	81	40,000	162
2017-01-27	80	81	80	80	57,200	160
2017-01-26	80	81	79	80	44,000	160
2017-01-25	80	81	78	80	121,600	160
2017-01-24	79	80	79	79	22,000	158
2017-01-23	79	80	78	80	49,600	160
2017-01-20	79	80	78	78	192,700	156
2017-01-19	80	81	79	79	86,000	158
2017-01-18	79	80	79	80	16,700	160
2017-01-17	81	81	79	79	78,400	158
2017-01-16	82	83	81	81	132,700	162
2017-01-13	80	82	79	82	285,200	164
2017-01-12	79	81	78	79	121,500	158
2017-01-11	80	80	79	79	41,600	158
2017-01-10	80	80	78	78	123,800	156
2017-01-06	78	80	78	80	72,900	160
2017-01-05	78	79	77	78	77,600	156
2017-01-04	77	79	77	79	68,000	158

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