6040 日本スキー場開発(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	1,775	1,800	1,770	1,786	8,600	893
2016-12-29	1,846	1,846	1,781	1,781	7,900	890.50
2016-12-28	1,827	1,849	1,802	1,820	5,700	910
2016-12-27	1,798	1,829	1,794	1,824	4,600	912
2016-12-26	1,770	1,805	1,740	1,798	13,800	899
2016-12-22	1,735	1,825	1,660	1,805	44,000	902.50
2016-12-21	1,800	1,800	1,733	1,745	23,700	872.50
2016-12-20	1,875	1,875	1,794	1,819	17,900	909.50
2016-12-19	1,920	1,920	1,810	1,865	11,600	932.50
2016-12-16	1,918	1,924	1,903	1,924	10,100	962
2016-12-15	1,889	1,919	1,889	1,915	3,100	957.50
2016-12-14	1,883	1,885	1,873	1,873	11,500	936.50
2016-12-13	1,880	1,896	1,876	1,888	7,100	944
2016-12-12	1,880	1,900	1,872	1,877	8,100	938.50
2016-12-09	1,863	1,930	1,840	1,920	35,400	960
2016-12-08	1,924	1,924	1,850	1,876	15,900	938
2016-12-07	1,945	1,946	1,915	1,921	12,400	960.50
2016-12-06	1,906	2,012	1,906	1,976	7,400	988
2016-12-05	1,917	1,969	1,900	1,900	14,200	950
2016-12-02	2,060	2,088	2,000	2,047	15,900	1,023.50
2016-12-01	1,997	2,030	1,985	2,030	15,600	1,015
2016-11-30	1,990	1,990	1,971	1,990	2,000	995
2016-11-29	1,973	2,000	1,971	2,000	4,400	1,000
2016-11-28	2,000	2,000	1,963	1,981	5,500	990.50
2016-11-25	1,995	2,000	1,968	2,000	8,100	1,000
2016-11-24	2,018	2,046	1,962	1,967	22,800	983.50
2016-11-22	1,965	1,984	1,959	1,978	3,600	989
2016-11-21	1,969	1,985	1,950	1,960	13,500	980
2016-11-18	1,979	1,979	1,956	1,958	4,500	979
2016-11-17	1,922	1,979	1,922	1,979	2,300	989.50
2016-11-16	1,998	1,998	1,938	1,938	1,000	969
2016-11-15	1,950	1,979	1,920	1,920	6,200	960
2016-11-14	2,000	2,030	1,961	1,970	5,000	985
2016-11-11	2,000	2,040	1,970	2,003	16,100	1,001.50
2016-11-10	2,010	2,022	1,961	1,991	7,700	995.50
2016-11-09	1,932	2,000	1,740	1,850	14,500	925
2016-11-08	1,993	2,000	1,950	1,960	5,500	980
2016-11-07	1,998	2,020	1,920	1,953	10,600	976.50
2016-11-04	1,941	1,979	1,900	1,960	11,000	980
2016-11-02	1,980	1,980	1,870	1,914	10,000	957
2016-11-01	2,070	2,070	1,995	2,000	16,600	1,000
2016-10-31	1,961	2,095	1,961	2,070	33,300	1,035
2016-10-28	1,900	2,100	1,900	1,945	29,900	972.50
2016-10-27	1,900	1,902	1,810	1,902	16,100	951
2016-10-26	1,737	1,860	1,721	1,860	11,600	930
2016-10-25	1,718	1,730	1,630	1,720	8,900	860
2016-10-24	1,650	1,698	1,650	1,678	5,200	839
2016-10-21	1,670	1,670	1,600	1,618	4,600	809
2016-10-20	1,630	1,664	1,612	1,640	5,700	820
2016-10-19	1,600	1,627	1,599	1,605	2,300	802.50
2016-10-17	1,610	1,610	1,570	1,580	2,700	790
2016-10-13	1,570	1,630	1,564	1,590	2,800	795
2016-10-12	1,664	1,680	1,561	1,570	4,200	785
2016-10-11	1,750	1,750	1,650	1,666	5,700	833
2016-10-07	1,650	1,650	1,628	1,630	1,200	815
2016-10-06	1,627	1,650	1,620	1,650	4,400	825
2016-10-05	1,642	1,642	1,600	1,626	6,800	813
2016-10-04	1,564	1,660	1,541	1,660	14,700	830
2016-10-03	1,508	1,555	1,485	1,536	10,400	768
2016-09-30	1,475	1,538	1,464	1,478	8,300	739
2016-09-29	1,469	1,489	1,440	1,484	5,900	742
2016-09-28	1,456	1,468	1,440	1,468	4,600	734
2016-09-27	1,400	1,428	1,400	1,426	7,400	713
2016-09-26	1,366	1,399	1,366	1,398	2,100	699
2016-09-23	1,400	1,400	1,355	1,380	6,000	690
2016-09-21	1,327	1,327	1,314	1,315	8,000	657.50
2016-09-20	1,312	1,329	1,307	1,308	10,500	654
2016-09-16	1,293	1,329	1,293	1,307	11,100	653.50
2016-09-15	1,358	1,358	1,285	1,290	13,000	645
2016-09-14	1,403	1,410	1,363	1,363	7,400	681.50
2016-09-13	1,420	1,429	1,408	1,410	7,200	705
2016-09-12	1,445	1,445	1,427	1,427	4,400	713.50
2016-09-09	1,436	1,458	1,436	1,445	10,700	722.50
2016-09-08	1,437	1,455	1,437	1,442	9,000	721
2016-09-07	1,430	1,449	1,426	1,435	7,800	717.50
2016-09-06	1,480	1,480	1,425	1,430	23,100	715
2016-09-05	1,630	1,640	1,500	1,500	32,000	750
2016-09-02	1,528	1,535	1,528	1,532	1,600	766
2016-09-01	1,515	1,528	1,515	1,528	2,300	764
2016-08-31	1,503	1,515	1,503	1,515	300	757.50
2016-08-30	1,505	1,506	1,502	1,506	1,200	753
2016-08-29	1,517	1,517	1,505	1,505	400	752.50
2016-08-26	1,495	1,517	1,495	1,517	800	758.50
2016-08-25	1,539	1,539	1,494	1,494	2,000	747
2016-08-24	1,480	1,485	1,480	1,480	700	740
2016-08-23	1,520	1,520	1,481	1,481	2,800	740.50
2016-08-22	1,529	1,529	1,508	1,508	2,000	754
2016-08-19	1,499	1,515	1,499	1,509	900	754.50
2016-08-18	1,515	1,515	1,492	1,502	1,300	751
2016-08-17	1,501	1,506	1,490	1,503	1,200	751.50
2016-08-16	1,470	1,501	1,470	1,484	1,500	742
2016-08-15	1,462	1,467	1,462	1,463	700	731.50
2016-08-12	1,446	1,473	1,446	1,450	1,300	725
2016-08-10	1,446	1,465	1,445	1,459	900	729.50
2016-08-09	1,442	1,448	1,442	1,445	600	722.50
2016-08-08	1,445	1,480	1,440	1,440	2,000	720
2016-08-05	1,451	1,452	1,451	1,451	500	725.50
2016-08-04	1,451	1,470	1,451	1,453	1,100	726.50
2016-08-03	1,455	1,479	1,451	1,451	1,200	725.50
2016-08-02	1,450	1,453	1,450	1,453	800	726.50
2016-08-01	1,464	1,464	1,434	1,443	800	721.50
2016-07-29	1,470	1,484	1,402	1,464	4,300	732
2016-07-28	1,482	1,483	1,482	1,482	1,100	741
2016-07-27	1,482	1,500	1,482	1,497	3,800	748.50
2016-07-26	1,531	1,537	1,519	1,522	6,800	761
2016-07-25	1,567	1,570	1,530	1,530	8,600	765
2016-07-22	1,572	1,590	1,565	1,567	1,600	783.50
2016-07-21	1,650	1,650	1,547	1,578	3,400	789
2016-07-20	1,532	1,663	1,530	1,647	4,800	823.50
2016-07-19	1,533	1,552	1,532	1,532	2,100	766
2016-07-15	1,533	1,543	1,532	1,532	1,400	766
2016-07-14	1,551	1,576	1,542	1,542	2,800	771
2016-07-13	1,600	1,600	1,560	1,583	3,600	791.50
2016-07-12	1,556	1,565	1,555	1,555	1,800	777.50
2016-07-11	1,560	1,560	1,523	1,537	2,700	768.50
2016-07-08	1,549	1,550	1,536	1,540	2,000	770
2016-07-07	1,502	1,549	1,502	1,549	3,000	774.50
2016-07-06	1,548	1,548	1,500	1,502	2,600	751
2016-07-05	1,481	1,542	1,481	1,516	1,400	758
2016-07-04	1,481	1,502	1,481	1,486	2,300	743
2016-07-01	1,480	1,499	1,480	1,485	1,100	742.50
2016-06-30	1,500	1,500	1,473	1,480	4,300	740
2016-06-29	1,487	1,599	1,481	1,500	1,800	750
2016-06-28	1,435	1,460	1,434	1,457	1,600	728.50
2016-06-27	1,436	1,500	1,436	1,494	3,500	747
2016-06-24	1,510	1,510	1,430	1,436	5,300	718
2016-06-23	1,500	1,500	1,464	1,472	3,000	736
2016-06-22	1,480	1,499	1,456	1,456	4,300	728
2016-06-21	1,475	1,505	1,470	1,505	2,700	752.50
2016-06-20	1,510	1,510	1,500	1,500	2,500	750
2016-06-17	1,490	1,524	1,490	1,510	3,400	755
2016-06-16	1,518	1,519	1,500	1,500	2,100	750
2016-06-15	1,505	1,520	1,505	1,518	600	759
2016-06-14	1,501	1,530	1,500	1,530	6,800	765
2016-06-13	1,520	1,542	1,500	1,500	3,700	750
2016-06-10	1,502	1,517	1,502	1,517	1,400	758.50
2016-06-09	1,494	1,502	1,475	1,500	6,700	750
2016-06-08	1,500	1,549	1,500	1,501	7,100	750.50
2016-06-07	1,505	1,510	1,473	1,473	2,900	736.50
2016-06-06	1,530	1,530	1,505	1,510	2,600	755
2016-06-03	1,577	1,577	1,516	1,531	5,800	765.50
2016-06-02	1,718	1,748	1,537	1,537	10,500	768.50
2016-06-01	1,507	1,700	1,507	1,678	7,800	839
2016-05-31	1,529	1,529	1,500	1,505	3,200	752.50
2016-05-30	1,545	1,550	1,500	1,500	6,100	750
2016-05-27	1,500	1,500	1,464	1,499	4,800	749.50
2016-05-26	1,500	1,500	1,472	1,472	2,400	736
2016-05-25	1,510	1,510	1,499	1,504	4,300	752
2016-05-24	1,479	1,490	1,450	1,450	1,400	725
2016-05-23	1,425	1,455	1,425	1,449	800	724.50
2016-05-20	1,419	1,439	1,419	1,437	5,300	718.50
2016-05-19	1,410	1,421	1,410	1,410	3,400	705
2016-05-18	1,428	1,439	1,420	1,421	2,100	710.50
2016-05-17	1,461	1,461	1,431	1,432	1,200	716
2016-05-16	1,458	1,458	1,422	1,451	2,300	725.50
2016-05-13	1,476	1,476	1,416	1,458	8,200	729
2016-05-12	1,465	1,465	1,445	1,445	3,200	722.50
2016-05-11	1,446	1,480	1,446	1,450	2,800	725
2016-05-10	1,454	1,454	1,420	1,452	1,700	726
2016-05-09	1,455	1,455	1,439	1,442	3,900	721
2016-05-06	1,425	1,455	1,405	1,455	4,200	727.50
2016-05-02	1,381	1,414	1,381	1,414	500	707
2016-04-28	1,380	1,382	1,380	1,382	200	691
2016-04-27	1,382	1,385	1,382	1,385	400	692.50
2016-04-26	1,390	1,420	1,390	1,399	700	699.50
2016-04-25	1,456	1,456	1,380	1,388	3,000	694
2016-04-22	1,450	1,450	1,390	1,424	1,500	712
2016-04-21	1,376	1,455	1,376	1,425	500	712.50
2016-04-20	1,370	1,425	1,370	1,391	900	695.50
2016-04-19	1,405	1,435	1,364	1,364	6,700	682
2016-04-18	1,414	1,414	1,391	1,403	3,700	701.50
2016-04-15	1,460	1,460	1,414	1,414	1,700	707
2016-04-14	1,453	1,474	1,453	1,456	2,500	728
2016-04-13	1,455	1,497	1,455	1,478	2,900	739
2016-04-12	1,499	1,500	1,451	1,451	5,000	725.50
2016-04-11	1,450	1,495	1,425	1,470	6,400	735
2016-04-08	1,375	1,444	1,371	1,399	5,300	699.50
2016-04-07	1,408	1,408	1,378	1,384	500	692
2016-04-06	1,405	1,409	1,374	1,378	1,200	689
2016-04-05	1,460	1,460	1,351	1,351	5,100	675.50
2016-04-04	1,393	1,454	1,392	1,449	2,500	724.50
2016-04-01	1,392	1,406	1,390	1,393	5,300	696.50
2016-03-31	1,400	1,400	1,390	1,391	8,700	695.50
2016-03-30	1,400	1,405	1,380	1,390	13,300	695
2016-03-29	1,415	1,415	1,395	1,396	8,900	698
2016-03-28	1,393	1,415	1,393	1,394	1,600	697
2016-03-25	1,450	1,451	1,390	1,390	5,300	695
2016-03-24	1,390	1,415	1,384	1,390	6,500	695
2016-03-23	1,391	1,421	1,386	1,390	2,700	695
2016-03-22	1,400	1,401	1,380	1,382	6,300	691
2016-03-18	1,436	1,436	1,400	1,401	6,100	700.50
2016-03-17	1,450	1,450	1,406	1,406	2,300	703
2016-03-16	1,467	1,467	1,430	1,430	2,200	715
2016-03-15	1,530	1,530	1,435	1,437	7,800	718.50
2016-03-14	1,581	1,598	1,503	1,523	1,300	761.50
2016-03-11	1,550	1,550	1,501	1,501	1,200	750.50
2016-03-10	1,500	1,510	1,500	1,510	700	755
2016-03-09	1,487	1,525	1,480	1,500	9,900	750
2016-03-08	1,580	1,580	1,500	1,525	3,800	762.50
2016-03-07	1,521	1,610	1,521	1,540	6,000	770
2016-03-04	1,514	1,650	1,514	1,600	7,600	800
2016-03-03	1,500	1,530	1,500	1,514	4,700	757
2016-03-02	1,412	1,499	1,390	1,480	10,000	740
2016-03-01	1,353	1,440	1,336	1,440	8,400	720
2016-02-29	1,300	1,329	1,300	1,323	4,100	661.50
2016-02-26	1,331	1,331	1,260	1,270	1,300	635
2016-02-25	1,384	1,384	1,270	1,301	5,600	650.50
2016-02-24	1,235	1,235	1,234	1,234	800	617
2016-02-23	1,308	1,308	1,259	1,260	1,700	630
2016-02-22	1,270	1,308	1,247	1,308	5,600	654
2016-02-19	1,300	1,320	1,241	1,245	5,700	622.50
2016-02-18	1,313	1,316	1,252	1,290	5,000	645
2016-02-17	1,335	1,335	1,224	1,259	10,300	629.50
2016-02-16	1,270	1,270	1,210	1,223	18,900	611.50
2016-02-15	1,250	1,399	1,192	1,390	14,700	695
2016-02-12	1,220	1,300	1,130	1,130	25,400	565
2016-02-10	1,638	1,650	1,403	1,430	7,500	715
2016-02-09	1,675	1,675	1,550	1,626	3,400	813
2016-02-08	1,681	1,767	1,650	1,687	4,200	843.50
2016-02-05	1,651	1,750	1,651	1,711	10,300	855.50
2016-02-04	1,699	1,705	1,611	1,644	2,200	822
2016-02-03	1,631	1,700	1,612	1,663	2,600	831.50
2016-02-02	1,669	1,710	1,650	1,695	3,300	847.50
2016-02-01	1,703	1,771	1,640	1,640	5,100	820
2016-01-29	1,663	1,735	1,631	1,703	11,100	851.50
2016-01-28	1,835	1,838	1,730	1,730	4,100	865
2016-01-27	1,915	1,925	1,860	1,896	3,800	948
2016-01-26	3,420	3,795	3,355	3,670	8,500	917.50
2016-01-25	3,300	4,070	2,914	3,800	59,400	950
2016-01-22	3,450	3,585	3,385	3,510	2,200	877.50
2016-01-21	3,455	3,670	3,455	3,455	2,800	863.75
2016-01-20	3,705	3,800	3,550	3,575	6,100	893.75
2016-01-19	3,610	3,740	3,500	3,600	2,600	900
2016-01-18	3,650	3,700	3,640	3,650	1,700	912.50
2016-01-15	3,750	3,875	3,750	3,765	2,200	941.25
2016-01-14	3,610	3,755	3,610	3,750	5,500	937.50
2016-01-13	3,650	3,770	3,630	3,705	1,900	926.25
2016-01-12	3,780	3,780	3,650	3,650	2,800	912.50
2016-01-08	3,795	3,865	3,575	3,780	11,500	945
2016-01-07	3,950	3,960	3,880	3,880	6,300	970
2016-01-06	4,000	4,015	3,950	3,955	3,700	988.75
2016-01-05	4,000	4,005	3,910	3,925	8,700	981.25
2016-01-04	4,150	4,170	4,065	4,065	7,500	1,016.25

分割・併合履歴： [2018-10-29]1株→2株 [2016-01-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31