6819 伊豆シャボテンリゾート(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	142	144	140	142	20,400	284
2022-12-29	140	142	138	141	80,100	282
2022-12-28	140	142	140	140	16,400	280
2022-12-27	140	143	140	141	22,400	282
2022-12-26	142	143	138	140	77,100	280
2022-12-23	142	144	141	142	72,400	284
2022-12-22	142	144	141	142	84,500	284
2022-12-21	138	142	136	141	61,000	282
2022-12-20	144	145	131	138	301,100	276
2022-12-19	143	147	143	144	37,100	288
2022-12-16	146	147	144	144	61,500	288
2022-12-15	148	149	144	146	110,700	292
2022-12-14	149	151	149	149	41,000	298
2022-12-13	151	151	149	150	48,200	300
2022-12-12	152	153	151	151	20,800	302
2022-12-09	149	153	149	153	113,000	306
2022-12-08	149	150	147	150	67,000	300
2022-12-07	148	150	147	149	47,100	298
2022-12-06	151	151	148	148	61,300	296
2022-12-05	153	154	151	151	48,700	302
2022-12-02	151	152	149	152	61,300	304
2022-12-01	154	154	149	151	74,900	302
2022-11-30	158	158	153	154	72,300	308
2022-11-29	153	157	152	157	262,100	314
2022-11-28	148	153	148	152	260,000	304
2022-11-25	148	149	147	148	42,800	296
2022-11-24	149	149	147	148	100,000	296
2022-11-22	149	150	148	149	52,600	298
2022-11-21	149	153	147	149	138,400	298
2022-11-18	151	153	149	149	116,600	298
2022-11-17	143	150	142	150	294,800	300
2022-11-16	144	145	142	142	66,000	284
2022-11-15	140	144	139	143	70,800	286
2022-11-14	146	147	138	141	275,900	282
2022-11-11	146	146	141	146	226,700	292
2022-11-10	142	145	140	145	89,800	290
2022-11-09	146	147	140	142	177,100	284
2022-11-08	141	147	138	146	187,200	292
2022-11-07	136	142	136	139	228,100	278
2022-11-04	130	136	129	136	65,700	272
2022-11-02	129	132	129	130	22,100	260
2022-11-01	129	130	124	130	160,800	260
2022-10-31	134	134	129	131	82,400	262
2022-10-28	134	134	133	134	15,000	268
2022-10-27	135	135	133	133	38,300	266
2022-10-26	133	134	133	133	45,400	266
2022-10-25	133	138	133	133	188,000	266
2022-10-24	134	136	133	135	125,300	270
2022-10-21	136	138	132	133	87,200	266
2022-10-20	134	139	134	138	121,400	276
2022-10-19	143	143	136	136	171,100	272
2022-10-18	141	144	139	144	220,300	288
2022-10-17	136	141	135	139	182,200	278
2022-10-14	147	147	137	138	381,900	276
2022-10-13	152	153	147	148	224,000	296
2022-10-12	149	152	147	151	391,600	302
2022-10-11	144	153	143	147	606,100	294
2022-10-07	142	143	139	142	169,000	284
2022-10-06	140	149	136	140	592,600	280
2022-10-05	134	139	133	139	386,900	278
2022-10-04	129	134	128	133	295,500	266
2022-10-03	126	129	125	129	224,900	258
2022-09-30	126	126	124	126	177,900	252
2022-09-29	123	127	123	127	275,100	254
2022-09-28	123	127	122	122	439,700	244
2022-09-27	119	124	119	122	189,000	244
2022-09-26	120	120	118	118	192,800	236
2022-09-22	120	120	117	119	166,200	238
2022-09-21	121	123	120	121	200,100	242
2022-09-20	120	126	120	121	581,800	242
2022-09-16	116	120	116	118	511,000	236
2022-09-15	115	117	115	116	45,600	232
2022-09-14	114	116	114	115	190,700	230
2022-09-13	116	119	114	117	309,900	234
2022-09-12	114	116	113	115	130,400	230
2022-09-09	115	116	113	114	176,200	228
2022-09-08	112	115	111	114	252,800	228
2022-09-07	112	113	111	111	36,600	222
2022-09-06	113	113	111	111	56,400	222
2022-09-05	113	114	112	113	20,200	226
2022-09-02	113	114	113	113	48,800	226
2022-09-01	114	115	112	113	74,500	226
2022-08-31	113	114	113	113	10,300	226
2022-08-30	114	114	113	114	36,100	228
2022-08-29	114	114	112	114	18,400	228
2022-08-26	113	114	113	114	60,000	228
2022-08-25	111	114	111	113	94,100	226
2022-08-24	110	113	110	111	49,700	222
2022-08-23	109	111	109	110	26,800	220
2022-08-22	108	111	108	111	23,000	222
2022-08-19	109	110	109	109	16,500	218
2022-08-18	109	112	108	109	61,200	218
2022-08-17	110	111	108	110	52,200	220
2022-08-16	111	111	108	110	56,000	220
2022-08-15	108	111	108	109	66,900	218
2022-08-12	114	115	106	108	489,200	216
2022-08-10	105	108	105	106	263,300	212
2022-08-09	106	106	104	104	7,500	208
2022-08-08	104	106	104	105	66,000	210
2022-08-05	105	105	104	104	24,600	208
2022-08-04	105	106	104	105	38,300	210
2022-08-03	104	106	103	106	135,900	212
2022-08-02	103	104	103	104	8,400	208
2022-08-01	103	104	103	103	15,600	206
2022-07-29	103	104	103	103	14,800	206
2022-07-28	102	103	102	102	65,700	204
2022-07-27	101	102	101	102	22,600	204
2022-07-26	102	102	101	102	13,900	204
2022-07-25	102	102	101	102	11,200	204
2022-07-22	102	102	101	101	7,400	202
2022-07-21	101	102	101	102	6,700	204
2022-07-20	102	102	101	101	10,000	202
2022-07-19	101	102	100	102	4,200	204
2022-07-15	101	102	101	101	7,100	202
2022-07-14	102	103	100	100	61,400	200
2022-07-13	101	103	100	102	45,900	204
2022-07-12	101	101	101	101	5,900	202
2022-07-11	100	101	100	100	8,300	200
2022-07-08	100	101	100	101	14,900	202
2022-07-07	102	102	100	100	44,300	200
2022-07-06	102	102	101	102	4,500	204
2022-07-05	101	102	100	101	10,100	202
2022-07-04	101	101	100	101	13,100	202
2022-07-01	102	102	100	100	62,700	200
2022-06-30	102	103	101	101	12,200	202
2022-06-29	102	103	102	102	30,300	204
2022-06-28	103	103	102	102	6,400	204
2022-06-27	102	103	101	103	68,300	206
2022-06-24	101	102	101	102	3,500	204
2022-06-23	101	102	101	102	19,900	204
2022-06-22	102	103	101	101	13,900	202
2022-06-21	100	102	100	102	27,500	204
2022-06-20	101	102	98	100	121,000	200
2022-06-17	101	102	99	101	143,500	202
2022-06-16	105	105	102	103	94,000	206
2022-06-15	103	105	103	105	6,800	210
2022-06-14	103	105	103	104	22,100	208
2022-06-13	105	105	103	104	15,800	208
2022-06-10	105	106	104	106	22,900	212
2022-06-09	104	106	104	106	34,200	212
2022-06-08	105	105	104	105	9,700	210
2022-06-07	106	106	104	104	78,800	208
2022-06-06	101	106	101	106	258,200	212
2022-06-03	102	103	102	103	20,800	206
2022-06-02	102	103	101	103	31,800	206
2022-06-01	101	103	101	102	16,900	204
2022-05-31	100	103	100	102	78,900	204
2022-05-30	100	101	100	100	31,300	200
2022-05-27	100	101	100	100	11,100	200
2022-05-26	100	101	99	101	16,500	202
2022-05-25	100	100	100	100	2,300	200
2022-05-24	101	101	99	99	37,200	198
2022-05-23	99	101	99	101	15,300	202
2022-05-20	99	101	99	101	14,800	202
2022-05-19	99	100	99	99	33,800	198
2022-05-18	99	101	99	101	27,900	202
2022-05-17	100	101	99	100	6,600	200
2022-05-16	101	101	98	100	101,600	200
2022-05-13	100	102	100	102	60,400	204
2022-05-12	100	101	100	100	6,100	200
2022-05-11	100	102	100	100	23,500	200
2022-05-10	100	101	100	101	19,700	202
2022-05-09	100	101	100	100	34,100	200
2022-05-06	100	101	99	101	26,700	202
2022-05-02	100	101	99	101	16,900	202
2022-04-28	101	101	100	101	27,300	202
2022-04-27	100	101	100	100	15,200	200
2022-04-26	100	101	100	100	21,200	200
2022-04-25	101	101	100	101	7,800	202
2022-04-22	102	102	101	102	19,500	204
2022-04-21	102	102	101	101	3,900	202
2022-04-20	101	102	101	102	30,400	204
2022-04-19	100	101	100	100	6,400	200
2022-04-18	101	102	100	100	16,900	200
2022-04-15	101	102	100	101	5,200	202
2022-04-14	100	101	100	100	9,200	200
2022-04-13	100	101	100	101	8,900	202
2022-04-12	100	101	100	100	9,700	200
2022-04-11	100	101	100	100	22,700	200
2022-04-08	100	102	100	101	5,400	202
2022-04-07	101	102	100	100	28,000	200
2022-04-06	101	102	101	102	5,500	204
2022-04-05	101	102	100	102	25,400	204
2022-04-04	101	103	101	101	28,200	202
2022-04-01	103	103	101	101	20,500	202
2022-03-31	101	103	101	102	28,900	204
2022-03-30	101	102	100	101	83,200	202
2022-03-29	105	105	103	103	55,900	206
2022-03-28	105	105	104	105	47,200	210
2022-03-25	104	104	102	104	24,300	208
2022-03-24	101	104	101	104	33,100	208
2022-03-23	104	104	100	101	128,000	202
2022-03-22	106	106	104	104	34,700	208
2022-03-18	105	105	104	105	12,400	210
2022-03-17	105	105	103	104	23,200	208
2022-03-16	104	104	103	104	24,700	208
2022-03-15	104	105	103	104	46,000	208
2022-03-14	100	104	100	102	132,100	204
2022-03-11	101	101	99	100	21,600	200
2022-03-10	101	102	100	101	25,500	202
2022-03-09	99	100	98	100	20,500	200
2022-03-08	99	99	98	99	53,800	198
2022-03-07	100	101	99	99	42,600	198
2022-03-04	103	103	100	101	17,700	202
2022-03-03	101	103	101	103	11,900	206
2022-03-02	101	103	101	101	18,200	202
2022-03-01	102	103	101	103	16,600	206
2022-02-28	101	102	101	102	18,300	204
2022-02-25	100	102	99	102	25,100	204
2022-02-24	102	103	100	100	23,000	200
2022-02-22	102	103	102	103	24,300	206
2022-02-21	103	103	102	102	12,600	204
2022-02-18	103	104	103	104	20,000	208
2022-02-17	104	104	103	104	16,000	208
2022-02-16	104	104	103	103	12,000	206
2022-02-15	103	104	101	103	30,800	206
2022-02-14	105	106	102	103	154,100	206
2022-02-10	102	104	101	104	101,500	208
2022-02-09	102	102	101	102	12,700	204
2022-02-08	101	102	101	102	21,700	204
2022-02-07	100	102	100	102	26,600	204
2022-02-04	100	101	99	100	43,000	200
2022-02-03	100	101	99	99	33,700	198
2022-02-02	98	100	98	100	56,000	200
2022-02-01	97	98	96	98	41,700	196
2022-01-31	96	97	95	97	32,800	194
2022-01-28	94	97	94	96	52,700	192
2022-01-27	95	95	93	95	38,800	190
2022-01-26	94	95	93	95	13,400	190
2022-01-25	94	95	93	95	27,800	190
2022-01-24	95	95	94	95	25,400	190
2022-01-21	94	94	93	94	17,400	188
2022-01-20	93	95	93	95	14,800	190
2022-01-19	94	95	93	93	13,600	186
2022-01-18	95	95	93	95	4,500	190
2022-01-17	94	95	93	94	16,900	188
2022-01-14	94	94	93	94	20,900	188
2022-01-13	95	95	94	94	14,500	188
2022-01-12	94	95	93	95	15,100	190
2022-01-11	94	94	93	93	26,800	186
2022-01-07	96	97	91	94	188,300	188
2022-01-06	97	97	95	96	11,900	192
2022-01-05	96	97	96	96	14,300	192
2022-01-04	96	96	95	96	17,200	192

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