6040 日本スキー場開発(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	830	844	820	844	4,300	844
2018-12-27	823	845	810	813	6,500	813
2018-12-26	798	837	790	807	24,100	807
2018-12-25	810	810	763	787	26,600	787
2018-12-21	890	890	821	825	11,000	825
2018-12-20	885	900	860	860	14,800	860
2018-12-19	895	902	889	889	3,400	889
2018-12-18	902	902	882	890	6,200	890
2018-12-17	920	933	905	905	3,900	905
2018-12-14	940	940	916	918	14,000	918
2018-12-13	925	949	920	920	5,000	920
2018-12-12	921	970	921	928	9,200	928
2018-12-11	940	940	918	918	6,900	918
2018-12-10	940	940	927	927	6,900	927
2018-12-07	913	970	913	970	9,800	970
2018-12-06	946	946	902	911	14,200	911
2018-12-05	952	970	946	946	7,200	946
2018-12-04	990	999	948	950	8,600	950
2018-12-03	996	1,003	989	990	5,500	990
2018-11-30	1,011	1,013	995	998	9,500	998
2018-11-29	1,017	1,020	1,012	1,014	3,400	1,014
2018-11-28	1,036	1,036	1,011	1,015	2,200	1,015
2018-11-27	1,047	1,047	1,015	1,022	2,700	1,022
2018-11-26	1,038	1,039	1,028	1,036	2,100	1,036
2018-11-22	1,049	1,049	1,015	1,030	4,800	1,030
2018-11-21	1,021	1,038	1,014	1,031	2,700	1,031
2018-11-20	1,024	1,042	1,020	1,026	2,500	1,026
2018-11-19	1,054	1,057	1,005	1,023	5,700	1,023
2018-11-16	1,051	1,056	1,051	1,052	900	1,052
2018-11-15	1,053	1,060	1,052	1,052	600	1,052
2018-11-14	1,064	1,064	1,051	1,058	2,700	1,058
2018-11-13	1,050	1,053	1,043	1,049	4,000	1,049
2018-11-12	1,060	1,060	1,050	1,050	2,900	1,050
2018-11-09	1,060	1,065	1,052	1,063	3,100	1,063
2018-11-08	1,065	1,070	1,057	1,067	6,000	1,067
2018-11-07	1,065	1,070	1,060	1,060	4,300	1,060
2018-11-06	1,089	1,089	1,055	1,055	4,400	1,055
2018-11-05	1,096	1,096	1,067	1,089	2,300	1,089
2018-11-02	1,100	1,100	1,054	1,098	5,700	1,098
2018-11-01	1,100	1,100	1,070	1,099	3,800	1,099
2018-10-31	1,099	1,099	1,080	1,098	2,900	1,098
2018-10-30	1,070	1,092	1,050	1,084	5,700	1,084
2018-10-29	1,035	1,100	1,020	1,100	8,600	1,100
2018-10-26	2,120	2,146	2,110	2,130	4,200	1,065
2018-10-25	2,141	2,156	2,106	2,120	7,400	1,060
2018-10-24	2,147	2,184	2,147	2,181	1,400	1,090.50
2018-10-23	2,177	2,181	2,152	2,155	1,400	1,077.50
2018-10-22	2,178	2,189	2,148	2,161	1,800	1,080.50
2018-10-19	2,179	2,190	2,157	2,189	1,700	1,094.50
2018-10-18	2,160	2,199	2,160	2,190	1,000	1,095
2018-10-17	2,199	2,202	2,179	2,199	2,100	1,099.50
2018-10-16	2,193	2,199	2,151	2,160	1,700	1,080
2018-10-15	2,201	2,210	2,199	2,200	2,000	1,100
2018-10-12	2,062	2,200	2,062	2,200	4,100	1,100
2018-10-11	2,137	2,138	2,100	2,110	3,500	1,055
2018-10-10	2,152	2,196	2,150	2,174	2,500	1,087
2018-10-09	2,197	2,200	2,152	2,172	3,500	1,086
2018-10-05	2,196	2,200	2,184	2,184	1,700	1,092
2018-10-04	2,191	2,206	2,191	2,195	4,200	1,097.50
2018-10-03	2,180	2,216	2,180	2,190	10,900	1,095
2018-10-02	2,165	2,177	2,140	2,177	2,500	1,088.50
2018-10-01	2,169	2,179	2,133	2,155	3,000	1,077.50
2018-09-28	2,129	2,170	2,129	2,141	5,000	1,070.50
2018-09-27	2,165	2,165	2,095	2,129	15,500	1,064.50
2018-09-26	2,175	2,187	2,100	2,178	7,900	1,089
2018-09-25	2,146	2,200	2,120	2,193	11,700	1,096.50
2018-09-21	2,120	2,144	2,113	2,127	2,400	1,063.50
2018-09-20	2,128	2,146	2,110	2,120	2,000	1,060
2018-09-19	2,120	2,128	2,106	2,111	2,800	1,055.50
2018-09-18	2,100	2,129	2,100	2,122	3,500	1,061
2018-09-14	2,100	2,120	2,094	2,100	6,700	1,050
2018-09-13	2,100	2,101	2,051	2,061	9,500	1,030.50
2018-09-12	2,180	2,184	2,111	2,125	7,500	1,062.50
2018-09-11	2,228	2,240	2,150	2,169	15,200	1,084.50
2018-09-10	2,300	2,327	2,181	2,223	45,800	1,111.50
2018-09-07	2,000	2,022	1,985	1,999	4,500	999.50
2018-09-06	1,984	1,985	1,970	1,985	3,300	992.50
2018-09-05	1,978	2,010	1,978	1,980	2,400	990
2018-09-04	1,968	1,968	1,955	1,962	800	981
2018-09-03	1,949	1,962	1,947	1,948	1,100	974
2018-08-31	1,930	1,930	1,921	1,930	1,200	965
2018-08-30	1,936	1,936	1,924	1,933	1,100	966.50
2018-08-29	1,905	1,924	1,905	1,924	300	962
2018-08-28	1,920	1,927	1,905	1,927	800	963.50
2018-08-27	1,927	1,945	1,920	1,921	1,800	960.50
2018-08-24	1,930	1,945	1,925	1,926	2,200	963
2018-08-23	1,922	1,930	1,922	1,930	300	965
2018-08-22	1,929	1,939	1,917	1,917	600	958.50
2018-08-21	1,905	1,905	1,905	1,905	100	952.50
2018-08-20	1,910	1,929	1,901	1,901	900	950.50
2018-08-17	1,920	1,920	1,900	1,900	800	950
2018-08-16	1,861	1,899	1,861	1,899	400	949.50
2018-08-15	1,911	1,911	1,900	1,900	2,200	950
2018-08-14	-	-	-	1,856	-	928
2018-08-13	1,906	1,907	1,851	1,856	3,300	928
2018-08-10	1,912	1,912	1,910	1,910	1,100	955
2018-08-09	1,882	1,912	1,882	1,912	200	956
2018-08-08	1,912	1,912	1,912	1,912	100	956
2018-08-07	1,872	1,912	1,872	1,912	700	956
2018-08-06	1,864	1,910	1,864	1,876	1,300	938
2018-08-03	1,870	1,895	1,864	1,864	1,600	932
2018-08-02	1,860	1,869	1,860	1,869	800	934.50
2018-08-01	1,870	1,870	1,860	1,860	1,000	930
2018-07-31	1,890	1,895	1,856	1,880	1,300	940
2018-07-30	1,898	1,899	1,860	1,860	2,600	930
2018-07-27	1,945	1,945	1,907	1,927	6,200	963.50
2018-07-26	2,062	2,094	1,995	2,024	15,300	1,012
2018-07-25	2,029	2,060	2,029	2,060	9,600	1,030
2018-07-24	1,987	2,010	1,987	1,999	4,500	999.50
2018-07-23	1,983	1,997	1,976	1,994	8,500	997
2018-07-20	1,981	1,983	1,975	1,983	2,300	991.50
2018-07-19	1,980	1,985	1,972	1,985	5,800	992.50
2018-07-18	1,975	1,987	1,975	1,982	800	991
2018-07-17	1,971	1,986	1,951	1,986	1,000	993
2018-07-13	1,931	1,950	1,921	1,931	2,200	965.50
2018-07-12	1,932	1,932	1,932	1,932	500	966
2018-07-11	1,953	1,972	1,953	1,955	1,500	977.50
2018-07-10	1,944	1,985	1,944	1,952	2,100	976
2018-07-09	1,849	1,910	1,849	1,910	1,000	955
2018-07-06	1,871	1,900	1,836	1,871	2,300	935.50
2018-07-05	1,860	1,899	1,840	1,871	3,600	935.50
2018-07-04	1,860	1,900	1,860	1,868	3,500	934
2018-07-03	2,004	2,014	1,899	1,900	4,300	950
2018-07-02	2,001	2,030	2,001	2,018	1,500	1,009
2018-06-29	2,011	2,029	2,000	2,000	1,700	1,000
2018-06-28	2,016	2,048	2,011	2,011	2,500	1,005.50
2018-06-27	2,025	2,043	2,022	2,022	1,600	1,011
2018-06-26	2,063	2,063	2,006	2,025	3,100	1,012.50
2018-06-25	2,118	2,118	2,061	2,061	4,700	1,030.50
2018-06-22	2,049	2,070	2,001	2,068	8,100	1,034
2018-06-21	2,000	2,028	2,000	2,017	1,800	1,008.50
2018-06-20	1,970	2,036	1,965	2,035	7,100	1,017.50
2018-06-19	2,090	2,110	1,970	1,970	18,000	985
2018-06-18	2,050	2,099	2,050	2,084	15,900	1,042
2018-06-15	1,973	2,039	1,951	2,031	20,600	1,015.50
2018-06-14	1,961	1,984	1,930	1,933	20,300	966.50
2018-06-13	1,973	1,973	1,921	1,929	17,200	964.50
2018-06-12	1,946	1,976	1,945	1,963	15,100	981.50
2018-06-11	1,870	1,950	1,870	1,931	29,100	965.50
2018-06-08	1,854	1,867	1,843	1,867	15,200	933.50
2018-06-07	1,933	2,120	1,850	1,881	110,700	940.50
2018-06-06	1,820	1,827	1,755	1,773	14,900	886.50
2018-06-05	1,817	1,826	1,817	1,818	5,300	909
2018-06-04	1,810	1,817	1,805	1,810	3,500	905
2018-06-01	1,791	1,810	1,791	1,805	1,300	902.50
2018-05-31	1,800	1,808	1,780	1,790	5,200	895
2018-05-30	1,762	1,807	1,761	1,783	2,200	891.50
2018-05-29	1,765	1,777	1,761	1,761	1,600	880.50
2018-05-28	1,762	1,776	1,761	1,766	1,200	883
2018-05-25	1,761	1,762	1,755	1,762	1,400	881
2018-05-24	1,758	1,758	1,745	1,756	1,400	878
2018-05-23	1,751	1,764	1,749	1,749	1,000	874.50
2018-05-22	1,731	1,750	1,731	1,745	1,100	872.50
2018-05-21	1,730	1,762	1,730	1,730	1,200	865
2018-05-18	1,762	1,762	1,710	1,725	3,700	862.50
2018-05-17	1,725	1,763	1,712	1,759	4,700	879.50
2018-05-16	1,724	1,738	1,710	1,735	4,600	867.50
2018-05-15	1,720	1,730	1,710	1,711	5,400	855.50
2018-05-14	1,724	1,725	1,711	1,711	3,000	855.50
2018-05-11	1,710	1,730	1,707	1,710	4,200	855
2018-05-10	1,721	1,721	1,706	1,710	1,500	855
2018-05-09	1,717	1,775	1,710	1,730	2,600	865
2018-05-08	1,710	1,710	1,697	1,701	1,600	850.50
2018-05-07	1,719	1,720	1,715	1,715	600	857.50
2018-05-02	-	-	-	1,695	-	847.50
2018-05-01	1,724	1,724	1,690	1,695	1,900	847.50
2018-04-27	1,725	1,725	1,713	1,713	600	856.50
2018-04-26	1,708	1,732	1,708	1,725	1,900	862.50
2018-04-25	1,694	1,696	1,673	1,696	1,900	848
2018-04-24	1,701	1,701	1,670	1,670	5,000	835
2018-04-23	1,717	1,717	1,697	1,697	2,100	848.50
2018-04-20	1,722	1,722	1,693	1,718	1,300	859
2018-04-19	1,718	1,718	1,695	1,718	1,400	859
2018-04-18	1,702	1,702	1,691	1,691	1,000	845.50
2018-04-17	1,700	1,700	1,690	1,690	1,400	845
2018-04-16	1,709	1,709	1,690	1,690	800	845
2018-04-13	1,744	1,744	1,700	1,709	1,400	854.50
2018-04-12	1,730	1,730	1,700	1,714	2,500	857
2018-04-11	1,754	1,760	1,730	1,730	2,500	865
2018-04-09	1,791	1,791	1,749	1,754	4,100	877
2018-04-06	1,773	1,796	1,772	1,792	2,100	896
2018-04-05	1,806	1,806	1,804	1,804	300	902
2018-04-04	1,811	1,811	1,811	1,811	200	905.50
2018-04-03	1,754	1,811	1,754	1,811	2,400	905.50
2018-03-30	1,799	1,802	1,790	1,802	1,800	901
2018-03-29	1,745	1,814	1,745	1,766	4,000	883
2018-03-28	1,808	1,808	1,736	1,745	2,400	872.50
2018-03-27	1,720	1,785	1,720	1,768	2,500	884
2018-03-26	1,715	1,715	1,668	1,703	2,000	851.50
2018-03-23	1,710	1,744	1,661	1,675	8,100	837.50
2018-03-22	1,759	1,759	1,697	1,697	10,500	848.50
2018-03-20	1,720	1,798	1,702	1,759	3,000	879.50
2018-03-19	1,808	1,808	1,747	1,748	4,600	874
2018-03-16	1,821	1,821	1,788	1,791	6,500	895.50
2018-03-15	1,833	1,852	1,820	1,821	2,500	910.50
2018-03-14	1,834	1,836	1,826	1,833	6,700	916.50
2018-03-13	1,918	1,918	1,831	1,834	15,000	917
2018-03-12	1,973	1,994	1,948	1,958	19,100	979
2018-03-09	2,249	2,293	2,200	2,256	16,200	1,128
2018-03-08	2,179	2,280	2,160	2,184	20,100	1,092
2018-03-07	2,051	2,086	2,051	2,080	2,100	1,040
2018-03-06	2,000	2,052	2,000	2,051	1,500	1,025.50
2018-03-05	2,089	2,089	1,976	1,998	1,500	999
2018-03-02	2,074	2,088	2,021	2,070	6,200	1,035
2018-03-01	1,986	2,011	1,939	1,995	23,600	997.50
2018-02-28	1,970	1,970	1,913	1,946	6,200	973
2018-02-27	1,975	2,000	1,935	1,975	2,300	987.50
2018-02-26	1,929	1,975	1,929	1,975	2,100	987.50
2018-02-23	1,957	1,957	1,901	1,929	1,800	964.50
2018-02-22	1,910	1,915	1,892	1,915	1,400	957.50
2018-02-21	1,904	1,905	1,850	1,891	4,100	945.50
2018-02-20	1,928	1,937	1,890	1,904	2,000	952
2018-02-19	1,889	1,954	1,870	1,920	8,100	960
2018-02-16	1,830	1,890	1,830	1,873	3,900	936.50
2018-02-15	1,811	1,900	1,811	1,832	8,700	916
2018-02-14	2,059	2,059	1,751	1,817	20,500	908.50
2018-02-13	2,320	2,320	2,111	2,125	10,600	1,062.50
2018-02-09	2,171	2,345	2,151	2,345	7,700	1,172.50
2018-02-08	2,260	2,284	2,260	2,267	1,600	1,133.50
2018-02-07	2,362	2,387	2,210	2,210	9,800	1,105
2018-02-06	2,212	2,355	2,200	2,338	29,600	1,169
2018-02-05	2,369	2,369	2,347	2,362	7,500	1,181
2018-02-02	2,400	2,425	2,356	2,402	9,600	1,201
2018-02-01	2,351	2,379	2,350	2,379	3,100	1,189.50
2018-01-31	2,350	2,389	2,350	2,357	16,700	1,178.50
2018-01-30	2,356	2,357	2,350	2,351	12,300	1,175.50
2018-01-29	2,360	2,364	2,350	2,356	6,900	1,178
2018-01-26	2,350	2,359	2,336	2,359	4,700	1,179.50
2018-01-25	2,350	2,369	2,260	2,350	31,700	1,175
2018-01-24	2,312	2,319	2,251	2,251	8,600	1,125.50
2018-01-23	2,350	2,366	2,315	2,318	9,900	1,159
2018-01-22	2,349	2,368	2,293	2,367	15,200	1,183.50
2018-01-19	2,395	2,395	2,349	2,350	10,800	1,175
2018-01-18	2,330	2,370	2,292	2,358	29,600	1,179
2018-01-17	2,306	2,307	2,189	2,230	15,500	1,115
2018-01-16	2,349	2,350	2,304	2,326	4,900	1,163
2018-01-15	2,352	2,359	2,348	2,350	15,800	1,175
2018-01-12	2,350	2,400	2,349	2,364	30,100	1,182
2018-01-11	2,361	2,392	2,342	2,342	9,000	1,171
2018-01-10	2,398	2,408	2,367	2,369	11,000	1,184.50
2018-01-09	2,349	2,446	2,330	2,421	32,500	1,210.50
2018-01-05	2,327	2,335	2,311	2,318	10,200	1,159
2018-01-04	2,300	2,342	2,300	2,310	24,200	1,155

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