6040 日本スキー場開発(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 4,400 | 4,450 | 4,265 | 4,300 | 8,700 | 1,075 |
| 2015-12-29 | 4,400 | 4,400 | 4,260 | 4,300 | 5,700 | 1,075 |
| 2015-12-28 | 4,350 | 4,350 | 4,010 | 4,190 | 10,200 | 1,047.50 |
| 2015-12-25 | 3,900 | 4,050 | 3,890 | 3,930 | 6,200 | 982.50 |
| 2015-12-24 | 4,150 | 4,215 | 3,900 | 3,950 | 19,000 | 987.50 |
| 2015-12-22 | 4,430 | 4,440 | 4,100 | 4,100 | 12,800 | 1,025 |
| 2015-12-21 | 4,660 | 4,660 | 4,410 | 4,450 | 6,800 | 1,112.50 |
| 2015-12-18 | 4,790 | 4,790 | 4,680 | 4,680 | 3,700 | 1,170 |
| 2015-12-17 | 4,795 | 4,820 | 4,780 | 4,780 | 2,800 | 1,195 |
| 2015-12-16 | 4,800 | 4,855 | 4,730 | 4,750 | 2,600 | 1,187.50 |
| 2015-12-15 | 4,720 | 4,850 | 4,720 | 4,760 | 2,300 | 1,190 |
| 2015-12-14 | 4,750 | 4,790 | 4,680 | 4,790 | 5,800 | 1,197.50 |
| 2015-12-11 | 4,850 | 4,920 | 4,840 | 4,840 | 4,800 | 1,210 |
| 2015-12-10 | 4,895 | 4,950 | 4,860 | 4,900 | 5,900 | 1,225 |
| 2015-12-09 | 4,980 | 4,985 | 4,900 | 4,965 | 4,500 | 1,241.25 |
| 2015-12-08 | 5,050 | 5,080 | 4,980 | 5,060 | 4,000 | 1,265 |
| 2015-12-07 | 5,030 | 5,210 | 5,010 | 5,130 | 6,900 | 1,282.50 |
| 2015-12-04 | 5,150 | 5,150 | 5,040 | 5,070 | 8,500 | 1,267.50 |
| 2015-12-03 | 5,040 | 5,200 | 5,040 | 5,190 | 6,600 | 1,297.50 |
| 2015-12-02 | 5,100 | 5,100 | 5,010 | 5,040 | 2,500 | 1,260 |
| 2015-12-01 | 4,875 | 5,120 | 4,875 | 5,010 | 8,100 | 1,252.50 |
| 2015-11-30 | 4,880 | 5,000 | 4,860 | 4,995 | 14,700 | 1,248.75 |
| 2015-11-27 | 5,070 | 5,190 | 5,010 | 5,050 | 15,900 | 1,262.50 |
| 2015-11-26 | 5,000 | 5,260 | 5,000 | 5,110 | 22,700 | 1,277.50 |
| 2015-11-25 | 5,020 | 5,050 | 4,950 | 5,010 | 7,000 | 1,252.50 |
| 2015-11-24 | 5,050 | 5,060 | 4,920 | 5,030 | 7,300 | 1,257.50 |
| 2015-11-20 | 5,070 | 5,100 | 5,000 | 5,030 | 9,500 | 1,257.50 |
| 2015-11-19 | 5,280 | 5,290 | 4,985 | 5,030 | 19,500 | 1,257.50 |
| 2015-11-18 | 5,460 | 5,500 | 5,200 | 5,200 | 23,900 | 1,300 |
| 2015-11-17 | 5,250 | 5,590 | 5,200 | 5,560 | 36,300 | 1,390 |
| 2015-11-16 | 5,100 | 5,230 | 5,010 | 5,200 | 15,800 | 1,300 |
| 2015-11-13 | 4,820 | 5,100 | 4,820 | 5,050 | 11,600 | 1,262.50 |
| 2015-11-12 | 4,845 | 4,950 | 4,795 | 4,865 | 9,400 | 1,216.25 |
| 2015-11-11 | 4,800 | 4,880 | 4,770 | 4,775 | 2,500 | 1,193.75 |
| 2015-11-10 | 4,800 | 4,800 | 4,730 | 4,730 | 2,900 | 1,182.50 |
| 2015-11-09 | 4,795 | 4,840 | 4,760 | 4,810 | 10,300 | 1,202.50 |
| 2015-11-06 | 4,750 | 4,770 | 4,700 | 4,700 | 3,400 | 1,175 |
| 2015-11-05 | 4,815 | 4,825 | 4,750 | 4,750 | 4,700 | 1,187.50 |
| 2015-11-04 | 4,765 | 4,850 | 4,690 | 4,795 | 10,100 | 1,198.75 |
| 2015-11-02 | 4,590 | 4,720 | 4,590 | 4,655 | 1,900 | 1,163.75 |
| 2015-10-30 | 4,600 | 4,620 | 4,560 | 4,580 | 2,300 | 1,145 |
| 2015-10-29 | 4,640 | 4,685 | 4,620 | 4,620 | 1,000 | 1,155 |
| 2015-10-28 | 4,610 | 4,680 | 4,610 | 4,645 | 1,400 | 1,161.25 |
| 2015-10-27 | 4,650 | 4,745 | 4,605 | 4,605 | 3,800 | 1,151.25 |
| 2015-10-26 | 4,710 | 4,710 | 4,615 | 4,640 | 1,500 | 1,160 |
| 2015-10-23 | 4,750 | 4,750 | 4,660 | 4,685 | 1,400 | 1,171.25 |
| 2015-10-22 | 4,700 | 4,700 | 4,650 | 4,650 | 1,600 | 1,162.50 |
| 2015-10-21 | 4,740 | 4,740 | 4,635 | 4,635 | 700 | 1,158.75 |
| 2015-10-20 | 4,700 | 4,700 | 4,660 | 4,660 | 500 | 1,165 |
| 2015-10-19 | 4,760 | 4,760 | 4,690 | 4,700 | 1,500 | 1,175 |
| 2015-10-16 | 4,630 | 4,755 | 4,630 | 4,755 | 2,000 | 1,188.75 |
| 2015-10-15 | 4,700 | 4,700 | 4,630 | 4,630 | 1,200 | 1,157.50 |
| 2015-10-14 | 4,660 | 4,660 | 4,620 | 4,620 | 800 | 1,155 |
| 2015-10-13 | 4,710 | 4,710 | 4,650 | 4,660 | 300 | 1,165 |
| 2015-10-09 | 4,670 | 4,670 | 4,540 | 4,640 | 1,900 | 1,160 |
| 2015-10-08 | 4,600 | 4,600 | 4,550 | 4,600 | 500 | 1,150 |
| 2015-10-07 | 4,725 | 4,725 | 4,650 | 4,650 | 300 | 1,162.50 |
| 2015-10-06 | 4,700 | 4,775 | 4,650 | 4,655 | 2,100 | 1,163.75 |
| 2015-10-05 | 4,510 | 4,630 | 4,510 | 4,605 | 3,200 | 1,151.25 |
| 2015-10-02 | 4,505 | 4,640 | 4,445 | 4,455 | 8,200 | 1,113.75 |
| 2015-10-01 | 4,460 | 4,500 | 4,400 | 4,435 | 3,200 | 1,108.75 |
| 2015-09-30 | 4,405 | 4,450 | 4,395 | 4,450 | 1,200 | 1,112.50 |
| 2015-09-29 | 4,405 | 4,405 | 4,355 | 4,395 | 2,800 | 1,098.75 |
| 2015-09-28 | 4,520 | 4,580 | 4,425 | 4,545 | 4,000 | 1,136.25 |
| 2015-09-25 | 4,650 | 4,650 | 4,480 | 4,550 | 2,300 | 1,137.50 |
| 2015-09-24 | 4,515 | 4,570 | 4,450 | 4,510 | 2,500 | 1,127.50 |
| 2015-09-18 | 4,500 | 4,600 | 4,500 | 4,540 | 1,600 | 1,135 |
| 2015-09-17 | 4,530 | 4,635 | 4,530 | 4,560 | 3,200 | 1,140 |
| 2015-09-16 | 4,720 | 4,720 | 4,485 | 4,505 | 7,500 | 1,126.25 |
| 2015-09-15 | 4,755 | 4,785 | 4,700 | 4,720 | 2,400 | 1,180 |
| 2015-09-14 | 4,830 | 4,885 | 4,700 | 4,875 | 2,200 | 1,218.75 |
| 2015-09-11 | 4,785 | 4,820 | 4,765 | 4,790 | 3,500 | 1,197.50 |
| 2015-09-10 | 4,745 | 4,825 | 4,745 | 4,785 | 3,700 | 1,196.25 |
| 2015-09-09 | 4,910 | 4,970 | 4,810 | 4,900 | 4,600 | 1,225 |
| 2015-09-08 | 4,825 | 4,995 | 4,675 | 4,700 | 4,600 | 1,175 |
| 2015-09-07 | 4,995 | 5,120 | 4,630 | 4,950 | 12,500 | 1,237.50 |
| 2015-09-04 | 5,070 | 5,070 | 4,600 | 4,960 | 39,800 | 1,240 |
| 2015-09-03 | 5,400 | 5,600 | 5,350 | 5,560 | 13,000 | 1,390 |
| 2015-09-02 | 5,200 | 5,370 | 5,100 | 5,370 | 6,100 | 1,342.50 |
| 2015-09-01 | 5,450 | 5,500 | 5,260 | 5,310 | 6,800 | 1,327.50 |
| 2015-08-31 | 5,380 | 5,500 | 5,280 | 5,490 | 8,500 | 1,372.50 |
| 2015-08-28 | 5,200 | 5,360 | 5,150 | 5,340 | 9,000 | 1,335 |
| 2015-08-27 | 4,950 | 5,190 | 4,950 | 5,110 | 12,000 | 1,277.50 |
| 2015-08-26 | 4,830 | 4,900 | 4,760 | 4,895 | 3,100 | 1,223.75 |
| 2015-08-25 | 4,260 | 5,000 | 4,200 | 4,480 | 16,000 | 1,120 |
| 2015-08-24 | 5,040 | 5,150 | 4,305 | 4,400 | 28,300 | 1,100 |
| 2015-08-21 | 5,480 | 5,630 | 5,160 | 5,250 | 16,200 | 1,312.50 |
| 2015-08-20 | 5,520 | 5,690 | 5,450 | 5,690 | 11,100 | 1,422.50 |
| 2015-08-19 | 5,470 | 5,520 | 5,370 | 5,510 | 4,900 | 1,377.50 |
| 2015-08-18 | 5,380 | 5,470 | 5,340 | 5,420 | 5,600 | 1,355 |
| 2015-08-17 | 5,480 | 5,480 | 5,340 | 5,410 | 3,100 | 1,352.50 |
| 2015-08-14 | 5,290 | 5,420 | 5,290 | 5,420 | 3,200 | 1,355 |
| 2015-08-13 | 5,280 | 5,350 | 5,260 | 5,290 | 1,900 | 1,322.50 |
| 2015-08-12 | 5,390 | 5,460 | 5,310 | 5,330 | 5,600 | 1,332.50 |
| 2015-08-11 | 5,380 | 5,500 | 5,350 | 5,480 | 10,800 | 1,370 |
| 2015-08-10 | 5,300 | 5,370 | 5,300 | 5,320 | 3,600 | 1,330 |
| 2015-08-07 | 5,420 | 5,430 | 5,260 | 5,270 | 7,900 | 1,317.50 |
| 2015-08-06 | 5,390 | 5,550 | 5,380 | 5,420 | 11,100 | 1,355 |
| 2015-08-05 | 5,410 | 5,410 | 5,230 | 5,320 | 10,100 | 1,330 |
| 2015-08-04 | 5,500 | 5,540 | 5,300 | 5,470 | 13,900 | 1,367.50 |
| 2015-08-03 | 6,090 | 6,160 | 5,320 | 5,470 | 61,500 | 1,367.50 |
| 2015-07-31 | 5,880 | 5,990 | 5,620 | 5,900 | 41,600 | 1,475 |
| 2015-07-30 | 5,600 | 5,870 | 5,510 | 5,840 | 41,900 | 1,460 |
| 2015-07-29 | 5,400 | 5,650 | 5,320 | 5,650 | 28,800 | 1,412.50 |
| 2015-07-28 | 5,240 | 5,350 | 5,150 | 5,260 | 8,500 | 1,315 |
| 2015-07-27 | 5,410 | 5,480 | 5,130 | 5,160 | 11,400 | 1,290 |
| 2015-07-24 | 5,400 | 5,470 | 5,370 | 5,430 | 13,200 | 1,357.50 |
| 2015-07-23 | 5,260 | 5,440 | 5,250 | 5,430 | 5,500 | 1,357.50 |
| 2015-07-22 | 5,300 | 5,380 | 5,250 | 5,320 | 5,400 | 1,330 |
| 2015-07-21 | 5,340 | 5,540 | 5,260 | 5,450 | 13,000 | 1,362.50 |
| 2015-07-17 | 5,220 | 5,290 | 5,150 | 5,290 | 4,600 | 1,322.50 |
| 2015-07-16 | 5,200 | 5,350 | 5,150 | 5,270 | 9,800 | 1,317.50 |
| 2015-07-15 | 5,150 | 5,180 | 5,070 | 5,170 | 8,900 | 1,292.50 |
| 2015-07-14 | 5,090 | 5,090 | 5,030 | 5,060 | 5,500 | 1,265 |
| 2015-07-13 | 5,010 | 5,080 | 4,985 | 5,000 | 5,500 | 1,250 |
| 2015-07-10 | 5,060 | 5,130 | 5,010 | 5,010 | 3,800 | 1,252.50 |
| 2015-07-09 | 4,810 | 5,110 | 4,395 | 5,100 | 19,800 | 1,275 |
| 2015-07-08 | 5,280 | 5,280 | 4,960 | 5,000 | 14,800 | 1,250 |
| 2015-07-07 | 5,280 | 5,350 | 5,180 | 5,270 | 11,300 | 1,317.50 |
| 2015-07-06 | 5,030 | 5,240 | 5,000 | 5,180 | 16,100 | 1,295 |
| 2015-07-03 | 5,470 | 5,590 | 5,100 | 5,110 | 38,100 | 1,277.50 |
| 2015-07-02 | 5,140 | 5,390 | 5,140 | 5,370 | 24,700 | 1,342.50 |
| 2015-07-01 | 5,020 | 5,160 | 5,020 | 5,120 | 14,900 | 1,280 |
| 2015-06-30 | 5,060 | 5,170 | 4,990 | 4,990 | 14,100 | 1,247.50 |
| 2015-06-29 | 4,900 | 5,300 | 4,900 | 5,160 | 52,600 | 1,290 |
| 2015-06-26 | 4,900 | 5,130 | 4,900 | 5,100 | 27,400 | 1,275 |
| 2015-06-25 | 5,030 | 5,040 | 4,850 | 4,865 | 27,000 | 1,216.25 |
| 2015-06-24 | 5,080 | 5,250 | 4,995 | 5,050 | 26,800 | 1,262.50 |
| 2015-06-23 | 5,110 | 5,140 | 5,000 | 5,080 | 24,700 | 1,270 |
| 2015-06-22 | 5,260 | 5,260 | 5,110 | 5,160 | 9,600 | 1,290 |
| 2015-06-19 | 5,330 | 5,360 | 5,180 | 5,260 | 7,000 | 1,315 |
| 2015-06-18 | 5,370 | 5,370 | 5,260 | 5,270 | 6,300 | 1,317.50 |
| 2015-06-17 | 5,370 | 5,440 | 5,310 | 5,350 | 5,200 | 1,337.50 |
| 2015-06-16 | 5,480 | 5,480 | 5,300 | 5,350 | 29,400 | 1,337.50 |
| 2015-06-15 | 5,380 | 5,590 | 5,340 | 5,540 | 20,300 | 1,385 |
| 2015-06-12 | 5,240 | 5,330 | 5,210 | 5,280 | 6,100 | 1,320 |
| 2015-06-11 | 5,340 | 5,340 | 5,240 | 5,300 | 11,600 | 1,325 |
| 2015-06-10 | 5,480 | 5,490 | 5,280 | 5,400 | 13,000 | 1,350 |
| 2015-06-09 | 5,650 | 5,650 | 5,310 | 5,460 | 18,700 | 1,365 |
| 2015-06-08 | 5,740 | 5,740 | 5,520 | 5,650 | 19,600 | 1,412.50 |
| 2015-06-05 | 5,300 | 5,700 | 5,300 | 5,640 | 86,600 | 1,410 |
| 2015-06-04 | 5,310 | 5,380 | 5,220 | 5,260 | 15,600 | 1,315 |
| 2015-06-03 | 5,160 | 5,440 | 5,160 | 5,390 | 56,900 | 1,347.50 |
| 2015-06-02 | 5,230 | 5,230 | 4,995 | 5,130 | 91,500 | 1,282.50 |
| 2015-06-01 | 5,700 | 5,800 | 5,230 | 5,250 | 148,300 | 1,312.50 |
| 2015-05-29 | 7,030 | 7,030 | 5,410 | 5,500 | 550,800 | 1,375 |
| 2015-05-28 | 5,730 | 6,140 | 5,700 | 6,030 | 71,400 | 1,507.50 |
| 2015-05-27 | 5,280 | 6,000 | 5,220 | 5,830 | 84,200 | 1,457.50 |
| 2015-05-26 | 5,110 | 5,340 | 5,060 | 5,280 | 16,100 | 1,320 |
| 2015-05-25 | 5,200 | 5,200 | 5,080 | 5,120 | 8,100 | 1,280 |
| 2015-05-22 | 5,060 | 5,100 | 4,985 | 5,030 | 7,300 | 1,257.50 |
| 2015-05-21 | 5,240 | 5,240 | 5,070 | 5,100 | 8,300 | 1,275 |
| 2015-05-20 | 5,110 | 5,430 | 5,070 | 5,240 | 21,400 | 1,310 |
| 2015-05-19 | 5,230 | 5,230 | 5,070 | 5,100 | 11,300 | 1,275 |
| 2015-05-18 | 5,200 | 5,440 | 5,020 | 5,250 | 27,900 | 1,312.50 |
| 2015-05-15 | 4,820 | 5,460 | 4,790 | 5,300 | 107,500 | 1,325 |
| 2015-05-14 | 5,150 | 5,170 | 4,750 | 4,820 | 60,700 | 1,205 |
| 2015-05-13 | 6,040 | 6,040 | 5,060 | 5,140 | 138,200 | 1,285 |
| 2015-05-12 | 6,250 | 6,250 | 5,950 | 6,040 | 100,500 | 1,510 |
| 2015-05-11 | 5,740 | 6,540 | 5,730 | 6,540 | 195,600 | 1,635 |
| 2015-05-08 | 5,490 | 5,730 | 5,150 | 5,540 | 188,600 | 1,385 |
| 2015-05-07 | 4,890 | 5,590 | 4,725 | 5,590 | 215,000 | 1,397.50 |
| 2015-05-01 | 4,670 | 5,000 | 4,595 | 4,890 | 125,200 | 1,222.50 |
| 2015-04-30 | 4,550 | 4,670 | 4,520 | 4,600 | 36,800 | 1,150 |
| 2015-04-28 | 4,600 | 4,695 | 4,400 | 4,675 | 97,100 | 1,168.75 |
| 2015-04-27 | 4,930 | 5,020 | 4,525 | 4,605 | 162,800 | 1,151.25 |
| 2015-04-24 | 4,720 | 5,090 | 4,500 | 4,880 | 271,400 | 1,220 |
| 2015-04-23 | 4,835 | 5,240 | 4,325 | 4,580 | 942,900 | 1,145 |
| 2015-04-22 | 3,925 | 4,625 | 3,650 | 4,625 | 1,473,900 | 1,156.25 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-01-27]1株→2株
