6819 伊豆シャボテンリゾート(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	95	95	94	95	24,400	190
2021-12-29	94	95	93	95	19,200	190
2021-12-28	93	94	93	93	33,100	186
2021-12-27	93	94	92	92	169,100	184
2021-12-24	95	96	94	94	27,500	188
2021-12-23	96	97	92	95	222,000	190
2021-12-22	95	97	95	96	52,100	192
2021-12-21	97	97	95	97	79,900	194
2021-12-20	97	97	96	97	26,900	194
2021-12-17	98	98	96	97	23,200	194
2021-12-16	98	98	96	98	34,700	196
2021-12-15	98	98	97	97	10,200	194
2021-12-14	97	98	97	97	24,500	194
2021-12-13	99	99	97	98	26,200	196
2021-12-10	98	98	97	98	5,900	196
2021-12-09	98	99	97	97	28,800	194
2021-12-08	98	99	97	98	33,600	196
2021-12-07	97	98	96	98	30,200	196
2021-12-06	96	97	95	97	44,500	194
2021-12-03	94	96	94	96	28,100	192
2021-12-02	97	97	94	95	109,000	190
2021-12-01	97	98	96	97	39,300	194
2021-11-30	98	98	97	97	36,500	194
2021-11-29	98	99	97	97	42,600	194
2021-11-26	99	100	98	98	43,200	196
2021-11-25	99	100	99	99	21,600	198
2021-11-24	101	101	99	100	18,900	200
2021-11-22	99	101	98	101	53,200	202
2021-11-19	101	101	100	100	10,000	200
2021-11-18	101	101	99	100	14,500	200
2021-11-17	101	101	99	100	57,400	200
2021-11-16	100	101	100	100	17,900	200
2021-11-15	102	102	100	100	58,000	200
2021-11-12	101	103	101	102	9,200	204
2021-11-11	103	103	101	103	43,500	206
2021-11-10	101	103	101	103	22,400	206
2021-11-09	102	102	101	101	16,600	202
2021-11-08	102	102	100	102	13,600	204
2021-11-05	103	103	100	102	35,300	204
2021-11-04	101	103	101	103	7,900	206
2021-11-02	102	103	102	102	25,300	204
2021-11-01	101	102	100	102	25,700	204
2021-10-29	100	102	100	101	11,400	202
2021-10-28	102	102	100	100	115,900	200
2021-10-27	103	103	102	103	5,200	206
2021-10-26	102	103	102	103	15,500	206
2021-10-25	101	102	101	102	7,500	204
2021-10-22	103	104	101	101	23,700	202
2021-10-21	103	104	101	101	95,100	202
2021-10-20	105	105	103	104	57,800	208
2021-10-19	105	105	104	105	20,000	210
2021-10-18	105	105	104	105	33,000	210
2021-10-15	108	108	104	105	128,900	210
2021-10-14	106	108	106	107	108,800	214
2021-10-13	106	106	105	105	10,000	210
2021-10-12	106	106	104	106	42,400	212
2021-10-11	105	106	105	106	30,800	212
2021-10-08	105	106	104	104	37,200	208
2021-10-07	105	107	104	105	73,200	210
2021-10-06	106	108	104	104	174,400	208
2021-10-05	107	107	104	105	67,300	210
2021-10-04	108	108	106	107	69,600	214
2021-10-01	108	108	104	107	155,500	214
2021-09-30	104	110	103	107	410,100	214
2021-09-29	109	114	102	104	1,047,300	208
2021-09-28	104	105	103	103	42,100	206
2021-09-27	102	105	102	102	132,600	204
2021-09-24	103	103	101	101	14,600	202
2021-09-22	102	102	100	102	15,300	204
2021-09-21	101	102	100	102	30,000	204
2021-09-17	101	102	100	102	30,900	204
2021-09-16	102	102	101	101	9,300	202
2021-09-15	101	102	101	102	4,400	204
2021-09-14	102	103	101	102	40,800	204
2021-09-13	102	103	101	103	11,300	206
2021-09-10	101	103	101	102	12,100	204
2021-09-09	101	102	101	101	5,100	202
2021-09-08	101	102	100	101	49,700	202
2021-09-07	100	102	100	101	8,700	202
2021-09-06	101	102	99	100	20,600	200
2021-09-03	98	101	98	99	59,000	198
2021-09-02	99	99	98	98	29,200	196
2021-09-01	100	100	99	99	14,000	198
2021-08-31	100	100	99	100	4,500	200
2021-08-30	99	100	99	99	10,000	198
2021-08-27	101	101	99	99	17,400	198
2021-08-26	101	101	100	101	14,300	202
2021-08-25	99	101	99	100	21,700	200
2021-08-24	98	100	98	100	46,200	200
2021-08-23	97	98	96	98	22,000	196
2021-08-20	99	100	94	97	86,700	194
2021-08-19	98	100	98	99	9,000	198
2021-08-18	100	100	99	100	9,800	200
2021-08-17	99	100	98	100	16,700	200
2021-08-16	100	100	98	98	41,700	196
2021-08-13	101	101	98	100	48,600	200
2021-08-12	102	102	100	101	14,900	202
2021-08-11	101	102	100	102	11,800	204
2021-08-10	100	101	99	101	15,000	202
2021-08-06	101	101	99	99	9,200	198
2021-08-05	100	101	99	101	13,700	202
2021-08-04	100	101	98	101	96,000	202
2021-08-03	102	103	100	102	70,300	204
2021-08-02	102	103	101	103	25,000	206
2021-07-30	103	103	102	102	7,100	204
2021-07-29	103	104	103	103	11,700	206
2021-07-28	103	104	103	103	17,500	206
2021-07-27	103	104	103	104	4,600	208
2021-07-26	103	104	102	104	24,200	208
2021-07-21	102	103	101	103	29,700	206
2021-07-20	102	103	101	102	24,200	204
2021-07-19	102	103	102	102	16,700	204
2021-07-16	104	104	102	104	24,000	208
2021-07-15	104	105	103	104	26,800	208
2021-07-14	105	106	104	104	41,500	208
2021-07-13	104	106	104	106	8,800	212
2021-07-12	105	106	105	106	26,300	212
2021-07-09	104	105	102	104	28,700	208
2021-07-08	106	106	104	105	28,800	210
2021-07-07	106	106	105	105	4,400	210
2021-07-06	106	107	105	107	16,300	214
2021-07-05	106	106	105	106	6,500	212
2021-07-02	105	106	105	106	5,200	212
2021-07-01	105	106	104	106	29,800	212
2021-06-30	105	106	104	105	14,100	210
2021-06-29	107	107	105	105	56,400	210
2021-06-28	106	107	106	106	36,600	212
2021-06-25	106	107	106	106	7,400	212
2021-06-24	107	108	106	106	10,400	212
2021-06-23	107	107	106	106	16,500	212
2021-06-22	106	108	105	105	88,000	210
2021-06-21	105	106	103	104	49,900	208
2021-06-18	108	108	104	106	111,500	212
2021-06-17	107	108	107	107	29,600	214
2021-06-16	108	108	107	107	20,300	214
2021-06-15	110	110	108	109	33,800	218
2021-06-14	109	110	108	109	32,700	218
2021-06-11	110	110	108	109	12,200	218
2021-06-10	110	110	108	109	25,400	218
2021-06-09	109	110	107	110	66,200	220
2021-06-08	107	109	107	109	23,500	218
2021-06-07	109	109	107	108	63,900	216
2021-06-04	111	111	106	109	151,600	218
2021-06-03	109	114	109	110	387,600	220
2021-06-02	108	109	107	109	69,700	218
2021-06-01	105	108	105	108	70,800	216
2021-05-31	106	106	105	106	31,300	212
2021-05-28	106	106	104	106	35,200	212
2021-05-27	103	110	103	104	240,300	208
2021-05-26	103	104	103	104	24,800	208
2021-05-25	104	104	103	104	18,100	208
2021-05-24	102	104	102	104	8,100	208
2021-05-21	103	104	102	104	25,200	208
2021-05-20	101	103	101	102	12,200	204
2021-05-19	102	103	101	101	19,700	202
2021-05-18	103	103	102	103	19,000	206
2021-05-17	103	103	101	102	45,200	204
2021-05-14	102	105	102	105	38,800	210
2021-05-13	102	103	100	103	54,400	206
2021-05-12	102	103	101	102	20,300	204
2021-05-11	103	103	102	102	24,400	204
2021-05-10	103	104	103	103	47,400	206
2021-05-07	102	102	101	102	25,300	204
2021-05-06	103	103	101	101	55,100	202
2021-04-30	102	103	101	103	32,100	206
2021-04-28	102	102	101	102	20,900	204
2021-04-27	101	102	101	101	20,200	202
2021-04-26	102	102	99	101	57,300	202
2021-04-23	101	102	100	102	35,100	204
2021-04-22	100	102	100	101	16,400	202
2021-04-21	102	103	100	101	38,700	202
2021-04-20	105	105	103	103	39,600	206
2021-04-19	104	104	103	103	14,100	206
2021-04-16	103	104	102	103	55,000	206
2021-04-15	103	105	102	103	93,300	206
2021-04-14	105	105	103	103	14,500	206
2021-04-13	104	105	103	104	8,200	208
2021-04-12	103	105	103	105	29,800	210
2021-04-09	104	105	104	105	6,600	210
2021-04-08	106	106	102	104	69,600	208
2021-04-07	108	108	105	107	19,900	214
2021-04-06	108	108	106	106	15,700	212
2021-04-05	108	109	106	107	34,100	214
2021-04-02	109	110	107	108	18,900	216
2021-04-01	109	110	108	109	20,900	218
2021-03-31	109	109	108	108	10,700	216
2021-03-30	108	110	104	109	105,900	218
2021-03-29	112	112	111	112	66,700	224
2021-03-26	111	112	111	112	16,300	224
2021-03-25	111	112	110	112	23,000	224
2021-03-24	112	113	110	112	112,900	224
2021-03-23	114	114	112	112	41,500	224
2021-03-22	114	114	112	114	35,700	228
2021-03-19	113	114	112	114	23,700	228
2021-03-18	114	114	112	114	37,500	228
2021-03-17	113	114	112	112	35,100	224
2021-03-16	113	113	113	113	22,900	226
2021-03-15	111	113	111	113	48,700	226
2021-03-12	110	111	109	111	25,500	222
2021-03-11	110	110	109	110	23,300	220
2021-03-10	110	110	108	110	9,600	220
2021-03-09	108	110	107	110	17,600	220
2021-03-08	109	109	107	108	21,500	216
2021-03-05	108	109	106	108	53,800	216
2021-03-04	111	111	107	107	56,300	214
2021-03-03	111	112	110	111	33,900	222
2021-03-02	113	113	111	112	28,700	224
2021-03-01	111	113	110	112	43,900	224
2021-02-26	112	112	108	111	109,600	222
2021-02-25	114	115	111	112	117,300	224
2021-02-24	114	115	110	112	149,400	224
2021-02-22	109	114	108	111	170,300	222
2021-02-19	109	109	107	108	40,400	216
2021-02-18	107	110	107	109	141,500	218
2021-02-17	104	108	104	108	122,600	216
2021-02-16	105	106	104	105	143,500	210
2021-02-15	105	105	103	104	119,200	208
2021-02-12	105	115	102	104	815,300	208
2021-02-10	101	102	99	101	67,500	202
2021-02-09	101	102	99	99	82,900	198
2021-02-08	101	102	99	101	80,000	202
2021-02-05	98	101	97	100	162,000	200
2021-02-04	98	98	97	98	29,900	196
2021-02-03	96	98	96	98	65,700	196
2021-02-02	97	97	96	96	8,400	192
2021-02-01	97	97	95	96	7,600	192
2021-01-29	97	97	95	95	30,400	190
2021-01-28	97	98	96	96	42,300	192
2021-01-27	98	98	97	98	16,300	196
2021-01-26	98	98	97	97	14,600	194
2021-01-25	97	99	96	98	38,100	196
2021-01-22	97	99	97	98	62,400	196
2021-01-21	97	98	96	98	28,100	196
2021-01-20	96	97	95	96	25,100	192
2021-01-19	97	97	96	96	51,100	192
2021-01-18	96	97	95	95	29,100	190
2021-01-15	95	97	94	96	39,200	192
2021-01-14	96	97	95	95	13,600	190
2021-01-13	96	96	95	96	16,100	192
2021-01-12	95	97	95	96	69,400	192
2021-01-08	96	96	95	96	24,600	192
2021-01-07	95	96	95	96	15,900	192
2021-01-06	95	96	94	96	26,000	192
2021-01-05	93	94	93	94	11,300	188
2021-01-04	95	95	93	93	13,900	186

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