6040 日本スキー場開発(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,060 | 1,067 | 1,041 | 1,041 | 18,800 | 1,041 |
| 2024-04-26 | 1,070 | 1,072 | 1,050 | 1,061 | 20,000 | 1,061 |
| 2024-04-25 | 1,075 | 1,084 | 1,063 | 1,063 | 21,600 | 1,063 |
| 2024-04-24 | 1,059 | 1,075 | 1,052 | 1,071 | 32,700 | 1,071 |
| 2024-04-23 | 1,040 | 1,050 | 1,036 | 1,047 | 29,700 | 1,047 |
| 2024-04-22 | 1,013 | 1,042 | 1,013 | 1,039 | 31,200 | 1,039 |
| 2024-04-19 | 1,016 | 1,019 | 989 | 998 | 55,200 | 998 |
| 2024-04-18 | 988 | 1,027 | 988 | 1,025 | 32,600 | 1,025 |
| 2024-04-17 | 1,004 | 1,005 | 972 | 973 | 66,900 | 973 |
| 2024-04-16 | 1,028 | 1,028 | 1,000 | 1,004 | 47,600 | 1,004 |
| 2024-04-15 | 1,011 | 1,059 | 1,007 | 1,034 | 47,300 | 1,034 |
| 2024-04-12 | 1,115 | 1,115 | 1,032 | 1,033 | 149,600 | 1,033 |
| 2024-04-11 | 1,142 | 1,153 | 1,081 | 1,153 | 68,900 | 1,153 |
| 2024-04-10 | 1,134 | 1,166 | 1,130 | 1,145 | 99,000 | 1,145 |
| 2024-04-09 | 1,120 | 1,130 | 1,098 | 1,130 | 48,500 | 1,130 |
| 2024-04-08 | 1,083 | 1,122 | 1,075 | 1,122 | 91,100 | 1,122 |
| 2024-04-05 | 1,027 | 1,079 | 1,027 | 1,077 | 64,900 | 1,077 |
| 2024-04-04 | 1,045 | 1,045 | 1,020 | 1,036 | 30,000 | 1,036 |
| 2024-04-03 | 1,024 | 1,042 | 1,022 | 1,035 | 36,600 | 1,035 |
| 2024-04-02 | 1,048 | 1,069 | 1,012 | 1,024 | 36,500 | 1,024 |
| 2024-04-01 | 1,097 | 1,097 | 1,036 | 1,037 | 44,100 | 1,037 |
| 2024-03-29 | 1,067 | 1,093 | 1,065 | 1,093 | 44,300 | 1,093 |
| 2024-03-28 | 1,059 | 1,079 | 1,051 | 1,070 | 78,200 | 1,070 |
| 2024-03-27 | 1,040 | 1,063 | 1,040 | 1,053 | 66,900 | 1,053 |
| 2024-03-26 | 1,043 | 1,049 | 1,022 | 1,048 | 39,000 | 1,048 |
| 2024-03-25 | 1,051 | 1,075 | 1,044 | 1,044 | 63,700 | 1,044 |
| 2024-03-22 | 1,046 | 1,055 | 1,020 | 1,047 | 84,200 | 1,047 |
| 2024-03-21 | 1,025 | 1,027 | 1,011 | 1,021 | 47,600 | 1,021 |
| 2024-03-19 | 989 | 1,030 | 983 | 1,021 | 72,400 | 1,021 |
| 2024-03-18 | 999 | 1,010 | 985 | 991 | 65,800 | 991 |
| 2024-03-15 | 997 | 1,004 | 982 | 988 | 33,900 | 988 |
| 2024-03-14 | 1,004 | 1,020 | 992 | 1,011 | 58,700 | 1,011 |
| 2024-03-13 | 1,021 | 1,021 | 980 | 998 | 67,200 | 998 |
| 2024-03-12 | 991 | 1,031 | 978 | 1,028 | 85,200 | 1,028 |
| 2024-03-11 | 958 | 1,016 | 956 | 1,000 | 288,000 | 1,000 |
| 2024-03-08 | 1,035 | 1,037 | 993 | 1,003 | 168,700 | 1,003 |
| 2024-03-07 | 1,044 | 1,050 | 1,019 | 1,035 | 87,900 | 1,035 |
| 2024-03-06 | 1,011 | 1,040 | 1,002 | 1,033 | 70,200 | 1,033 |
| 2024-03-05 | 992 | 1,012 | 980 | 1,012 | 62,500 | 1,012 |
| 2024-03-04 | 1,005 | 1,030 | 992 | 1,004 | 89,700 | 1,004 |
| 2024-03-01 | 1,001 | 1,022 | 975 | 990 | 109,500 | 990 |
| 2024-02-29 | 961 | 990 | 946 | 985 | 74,100 | 985 |
| 2024-02-28 | 974 | 987 | 952 | 969 | 75,600 | 969 |
| 2024-02-27 | 946 | 964 | 937 | 959 | 42,700 | 959 |
| 2024-02-26 | 955 | 955 | 938 | 938 | 40,000 | 938 |
| 2024-02-22 | 927 | 938 | 912 | 936 | 45,200 | 936 |
| 2024-02-21 | 925 | 942 | 914 | 927 | 49,300 | 927 |
| 2024-02-20 | 946 | 950 | 924 | 925 | 25,900 | 925 |
| 2024-02-19 | 936 | 953 | 929 | 945 | 29,400 | 945 |
| 2024-02-16 | 917 | 945 | 917 | 936 | 32,100 | 936 |
| 2024-02-15 | 978 | 978 | 913 | 914 | 94,200 | 914 |
| 2024-02-14 | 989 | 989 | 959 | 963 | 78,600 | 963 |
| 2024-02-13 | 966 | 1,020 | 958 | 987 | 176,000 | 987 |
| 2024-02-09 | 905 | 953 | 898 | 944 | 141,300 | 944 |
| 2024-02-08 | 902 | 902 | 886 | 893 | 31,400 | 893 |
| 2024-02-07 | 907 | 910 | 900 | 902 | 18,000 | 902 |
| 2024-02-06 | 901 | 906 | 893 | 900 | 24,300 | 900 |
| 2024-02-05 | 895 | 909 | 893 | 909 | 30,100 | 909 |
| 2024-02-02 | 884 | 897 | 881 | 896 | 20,900 | 896 |
| 2024-02-01 | 887 | 890 | 875 | 884 | 29,300 | 884 |
| 2024-01-31 | 890 | 892 | 880 | 892 | 16,900 | 892 |
| 2024-01-30 | 895 | 897 | 880 | 887 | 17,800 | 887 |
| 2024-01-29 | 888 | 897 | 888 | 894 | 29,300 | 894 |
| 2024-01-26 | 897 | 899 | 885 | 890 | 27,300 | 890 |
| 2024-01-25 | 894 | 903 | 885 | 897 | 29,600 | 897 |
| 2024-01-24 | 892 | 895 | 881 | 889 | 23,300 | 889 |
| 2024-01-23 | 903 | 906 | 883 | 892 | 47,300 | 892 |
| 2024-01-22 | 877 | 903 | 872 | 902 | 50,500 | 902 |
| 2024-01-19 | 890 | 898 | 870 | 877 | 76,800 | 877 |
| 2024-01-18 | 920 | 920 | 888 | 889 | 95,200 | 889 |
| 2024-01-17 | 909 | 918 | 898 | 913 | 95,700 | 913 |
| 2024-01-16 | 920 | 925 | 907 | 910 | 56,800 | 910 |
| 2024-01-15 | 939 | 947 | 918 | 923 | 75,300 | 923 |
| 2024-01-12 | 963 | 963 | 927 | 943 | 93,500 | 943 |
| 2024-01-11 | 957 | 980 | 944 | 978 | 77,700 | 978 |
| 2024-01-10 | 931 | 956 | 928 | 950 | 59,800 | 950 |
| 2024-01-09 | 930 | 933 | 923 | 925 | 27,000 | 925 |
| 2024-01-05 | 937 | 951 | 915 | 924 | 50,400 | 924 |
| 2024-01-04 | 938 | 941 | 919 | 935 | 20,800 | 935 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-01-27]1株→2株
