6040 日本スキー場開発(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,288	2,288	2,200	2,270	14,300	378.33
2017-12-28	2,130	2,292	2,130	2,249	44,900	374.83
2017-12-27	2,122	2,127	2,105	2,124	7,400	354
2017-12-26	2,100	2,122	2,092	2,116	31,100	352.67
2017-12-25	2,117	2,117	2,100	2,100	11,400	350
2017-12-22	2,116	2,119	2,091	2,106	23,800	351
2017-12-21	2,100	2,120	2,071	2,100	46,000	350
2017-12-20	2,054	2,055	1,990	2,024	24,900	337.33
2017-12-19	2,094	2,119	2,051	2,056	10,000	342.67
2017-12-18	2,086	2,130	2,086	2,099	37,300	349.83
2017-12-15	2,073	2,074	2,030	2,065	11,900	344.17
2017-12-14	2,050	2,070	2,047	2,064	23,000	344
2017-12-13	2,089	2,092	1,995	2,031	38,400	338.50
2017-12-12	2,055	2,095	2,055	2,089	37,600	348.17
2017-12-11	1,980	2,040	1,980	2,022	33,600	337
2017-12-08	1,902	1,980	1,862	1,966	50,000	327.67
2017-12-07	1,875	1,925	1,841	1,862	28,400	310.33
2017-12-06	1,897	1,898	1,800	1,835	15,200	305.83
2017-12-05	1,825	1,888	1,811	1,884	12,500	314
2017-12-04	1,835	1,835	1,785	1,811	5,300	301.83
2017-12-01	1,837	1,837	1,790	1,795	4,900	299.17
2017-11-30	1,830	1,844	1,780	1,832	7,500	305.33
2017-11-29	1,825	1,862	1,752	1,830	23,700	305
2017-11-28	1,880	1,910	1,800	1,876	33,700	312.67
2017-11-27	1,728	1,900	1,723	1,896	36,000	316
2017-11-24	1,674	1,725	1,658	1,722	31,300	287
2017-11-22	1,628	1,660	1,624	1,645	22,200	274.17
2017-11-21	1,633	1,644	1,611	1,623	9,900	270.50
2017-11-20	1,628	1,636	1,619	1,633	5,300	272.17
2017-11-17	1,614	1,618	1,612	1,618	800	269.67
2017-11-16	1,619	1,619	1,603	1,605	1,300	267.50
2017-11-15	1,619	1,619	1,590	1,595	7,300	265.83
2017-11-13	1,625	1,633	1,612	1,612	1,800	268.67
2017-11-10	1,616	1,627	1,605	1,625	2,300	270.83
2017-11-09	1,607	1,639	1,607	1,610	4,800	268.33
2017-11-08	1,620	1,629	1,605	1,606	5,800	267.67
2017-11-07	1,627	1,631	1,620	1,621	5,300	270.17
2017-11-06	1,642	1,642	1,627	1,627	6,000	271.17
2017-11-02	1,636	1,642	1,633	1,641	2,900	273.50
2017-11-01	1,632	1,639	1,632	1,639	2,500	273.17
2017-10-31	1,638	1,639	1,630	1,631	3,100	271.83
2017-10-30	1,630	1,638	1,623	1,638	3,900	273
2017-10-27	1,630	1,630	1,615	1,620	1,400	270
2017-10-26	1,613	1,631	1,613	1,618	3,300	269.67
2017-10-25	1,626	1,626	1,615	1,620	3,700	270
2017-10-24	1,610	1,611	1,585	1,595	3,400	265.83
2017-10-23	1,629	1,629	1,560	1,600	4,700	266.67
2017-10-20	1,601	1,615	1,595	1,615	4,300	269.17
2017-10-19	1,600	1,603	1,598	1,600	4,300	266.67
2017-10-18	1,625	1,630	1,595	1,630	5,000	271.67
2017-10-17	1,601	1,626	1,588	1,626	5,600	271
2017-10-16	1,585	1,609	1,585	1,599	4,700	266.50
2017-10-13	1,580	1,585	1,572	1,585	2,400	264.17
2017-10-12	1,572	1,578	1,550	1,578	3,700	263
2017-10-11	1,576	1,585	1,572	1,572	4,400	262
2017-10-10	1,576	1,583	1,568	1,575	1,700	262.50
2017-10-06	1,576	1,576	1,575	1,575	200	262.50
2017-10-05	1,580	1,585	1,551	1,551	3,900	258.50
2017-10-04	1,562	1,580	1,562	1,562	3,100	260.33
2017-10-03	1,550	1,560	1,550	1,560	1,400	260
2017-10-02	1,550	1,556	1,545	1,550	4,800	258.33
2017-09-29	1,498	1,528	1,494	1,509	7,200	251.50
2017-09-28	1,510	1,520	1,491	1,491	4,500	248.50
2017-09-27	1,499	1,515	1,499	1,515	1,400	252.50
2017-09-26	1,485	1,499	1,481	1,499	400	249.83
2017-09-25	1,517	1,517	1,500	1,500	1,500	250
2017-09-22	1,509	1,509	1,480	1,499	1,800	249.83
2017-09-21	1,504	1,520	1,491	1,496	3,400	249.33
2017-09-20	1,504	1,528	1,504	1,504	1,600	250.67
2017-09-19	1,510	1,518	1,486	1,500	2,700	250
2017-09-15	1,485	1,499	1,485	1,499	1,700	249.83
2017-09-14	1,502	1,502	1,481	1,485	2,300	247.50
2017-09-13	1,499	1,501	1,494	1,494	2,300	249
2017-09-12	1,507	1,523	1,497	1,506	4,500	251
2017-09-11	1,522	1,532	1,470	1,485	9,300	247.50
2017-09-08	1,501	1,564	1,501	1,562	9,300	260.33
2017-09-07	1,510	1,510	1,498	1,498	1,000	249.67
2017-09-06	1,501	1,514	1,490	1,501	4,300	250.17
2017-09-05	1,501	1,537	1,496	1,501	3,200	250.17
2017-09-04	1,521	1,521	1,495	1,508	3,800	251.33
2017-09-01	1,511	1,515	1,505	1,515	2,400	252.50
2017-08-31	1,496	1,510	1,485	1,509	1,200	251.50
2017-08-30	1,488	1,490	1,477	1,488	1,300	248
2017-08-29	1,480	1,495	1,462	1,477	2,400	246.17
2017-08-28	1,496	1,496	1,472	1,480	1,800	246.67
2017-08-25	1,497	1,497	1,472	1,472	2,400	245.33
2017-08-24	1,445	1,467	1,441	1,467	3,400	244.50
2017-08-23	1,448	1,452	1,430	1,440	3,600	240
2017-08-22	1,450	1,458	1,449	1,449	2,900	241.50
2017-08-21	1,451	1,464	1,451	1,453	1,400	242.17
2017-08-18	1,457	1,470	1,455	1,455	7,500	242.50
2017-08-17	1,480	1,490	1,480	1,482	1,400	247
2017-08-16	1,481	1,493	1,476	1,489	4,200	248.17
2017-08-15	1,490	1,514	1,476	1,476	3,100	246
2017-08-14	1,500	1,500	1,451	1,488	3,200	248
2017-08-10	1,510	1,511	1,509	1,509	1,900	251.50
2017-08-09	1,520	1,520	1,510	1,510	5,900	251.67
2017-08-08	1,525	1,534	1,524	1,525	700	254.17
2017-08-07	1,534	1,549	1,513	1,530	2,500	255
2017-08-04	1,556	1,556	1,510	1,550	5,500	258.33
2017-08-03	1,577	1,577	1,558	1,558	1,400	259.67
2017-08-02	1,564	1,584	1,558	1,584	1,900	264
2017-08-01	1,562	1,579	1,562	1,573	1,400	262.17
2017-07-31	1,600	1,600	1,562	1,562	2,400	260.33
2017-07-28	1,551	1,597	1,551	1,593	2,400	265.50
2017-07-27	1,548	1,599	1,533	1,561	15,000	260.17
2017-07-26	1,646	1,646	1,619	1,626	17,200	271
2017-07-25	1,633	1,640	1,620	1,640	13,300	273.33
2017-07-24	1,626	1,631	1,625	1,625	8,400	270.83
2017-07-21	1,638	1,638	1,630	1,634	8,700	272.33
2017-07-20	1,640	1,642	1,636	1,636	6,200	272.67
2017-07-19	1,636	1,643	1,630	1,637	6,700	272.83
2017-07-18	1,634	1,640	1,629	1,635	4,000	272.50
2017-07-14	1,625	1,629	1,625	1,629	2,300	271.50
2017-07-13	1,628	1,630	1,623	1,628	4,300	271.33
2017-07-12	1,629	1,630	1,618	1,628	4,700	271.33
2017-07-11	1,630	1,630	1,624	1,628	3,100	271.33
2017-07-10	1,628	1,628	1,622	1,622	400	270.33
2017-07-07	1,623	1,630	1,618	1,621	5,200	270.17
2017-07-06	1,625	1,625	1,599	1,620	4,700	270
2017-07-05	1,607	1,619	1,600	1,619	3,000	269.83
2017-07-04	1,600	1,624	1,598	1,617	1,800	269.50
2017-07-03	1,587	1,610	1,584	1,593	1,800	265.50
2017-06-30	1,603	1,607	1,579	1,579	3,800	263.17
2017-06-29	1,604	1,620	1,601	1,617	3,100	269.50
2017-06-28	1,604	1,623	1,600	1,620	2,600	270
2017-06-27	1,587	1,596	1,575	1,596	3,800	266
2017-06-26	1,581	1,581	1,561	1,561	2,400	260.17
2017-06-23	1,545	1,581	1,538	1,580	6,300	263.33
2017-06-22	1,530	1,537	1,519	1,523	2,800	253.83
2017-06-21	1,520	1,530	1,516	1,530	3,500	255
2017-06-20	1,540	1,540	1,512	1,520	7,200	253.33
2017-06-19	1,574	1,574	1,532	1,534	7,400	255.67
2017-06-16	1,592	1,592	1,570	1,574	1,600	262.33
2017-06-15	1,592	1,592	1,592	1,592	500	265.33
2017-06-14	1,599	1,618	1,592	1,592	1,800	265.33
2017-06-13	1,573	1,599	1,572	1,599	4,200	266.50
2017-06-12	1,598	1,600	1,575	1,575	3,500	262.50
2017-06-09	1,636	1,636	1,580	1,598	9,600	266.33
2017-06-08	1,670	1,720	1,615	1,633	45,000	272.17
2017-06-07	1,630	1,640	1,618	1,640	3,600	273.33
2017-06-06	1,620	1,630	1,619	1,619	3,200	269.83
2017-06-05	1,605	1,620	1,605	1,619	1,500	269.83
2017-06-02	1,624	1,624	1,600	1,600	2,100	266.67
2017-06-01	1,600	1,604	1,597	1,602	2,400	267
2017-05-31	1,609	1,609	1,582	1,600	400	266.67
2017-05-30	1,580	1,599	1,570	1,599	1,400	266.50
2017-05-29	1,590	1,599	1,580	1,599	600	266.50
2017-05-26	1,580	1,599	1,580	1,599	1,400	266.50
2017-05-25	1,614	1,614	1,560	1,580	8,500	263.33
2017-05-24	1,630	1,630	1,575	1,575	3,700	262.50
2017-05-23	1,632	1,632	1,620	1,621	3,400	270.17
2017-05-22	1,636	1,649	1,620	1,620	2,300	270
2017-05-19	1,570	1,620	1,570	1,620	4,800	270
2017-05-18	1,557	1,594	1,557	1,573	900	262.17
2017-05-17	1,590	1,592	1,576	1,576	1,200	262.67
2017-05-16	1,534	1,594	1,534	1,592	4,400	265.33
2017-05-15	1,525	1,535	1,521	1,534	1,300	255.67
2017-05-12	1,525	1,525	1,515	1,515	1,300	252.50
2017-05-11	1,506	1,527	1,506	1,520	2,700	253.33
2017-05-10	1,526	1,531	1,503	1,531	1,500	255.17
2017-05-09	1,503	1,530	1,500	1,526	6,000	254.33
2017-05-08	1,529	1,540	1,520	1,520	4,200	253.33
2017-05-02	1,532	1,544	1,523	1,524	2,700	254
2017-05-01	1,555	1,555	1,511	1,544	8,500	257.33
2017-04-28	1,500	1,520	1,474	1,520	1,700	253.33
2017-04-27	1,489	1,489	1,469	1,477	700	246.17
2017-04-26	1,480	1,489	1,476	1,488	1,400	248
2017-04-25	1,500	1,500	1,466	1,475	2,600	245.83
2017-04-24	1,470	1,470	1,470	1,470	900	245
2017-04-21	1,491	1,498	1,461	1,497	1,800	249.50
2017-04-20	1,450	1,500	1,450	1,461	2,300	243.50
2017-04-19	1,425	1,425	1,425	1,425	400	237.50
2017-04-18	1,448	1,448	1,411	1,414	2,700	235.67
2017-04-17	1,403	1,419	1,403	1,419	200	236.50
2017-04-14	1,390	1,419	1,390	1,400	2,500	233.33
2017-04-13	1,405	1,419	1,378	1,394	4,800	232.33
2017-04-12	1,401	1,431	1,401	1,411	2,600	235.17
2017-04-11	1,411	1,430	1,401	1,401	8,500	233.50
2017-04-10	1,468	1,468	1,446	1,446	6,500	241
2017-04-07	1,485	1,485	1,460	1,462	4,300	243.67
2017-04-06	1,500	1,502	1,475	1,475	7,800	245.83
2017-04-05	1,508	1,544	1,508	1,509	2,500	251.50
2017-04-04	1,549	1,550	1,521	1,521	3,300	253.50
2017-04-03	1,545	1,552	1,544	1,545	1,200	257.50
2017-03-31	1,550	1,550	1,545	1,545	6,300	257.50
2017-03-30	1,550	1,550	1,545	1,550	1,400	258.33
2017-03-29	1,549	1,551	1,549	1,549	4,200	258.17
2017-03-28	1,560	1,560	1,545	1,545	1,700	257.50
2017-03-27	1,561	1,561	1,553	1,553	1,000	258.83
2017-03-24	1,565	1,584	1,561	1,561	5,800	260.17
2017-03-23	1,585	1,595	1,580	1,580	3,400	263.33
2017-03-22	1,620	1,620	1,583	1,586	4,200	264.33
2017-03-21	1,610	1,648	1,600	1,643	10,100	273.83
2017-03-17	1,588	1,600	1,587	1,588	3,500	264.67
2017-03-16	1,600	1,600	1,590	1,593	1,200	265.50
2017-03-15	1,600	1,630	1,595	1,600	5,200	266.67
2017-03-14	1,587	1,626	1,587	1,605	4,900	267.50
2017-03-13	1,610	1,615	1,581	1,586	12,500	264.33
2017-03-10	1,680	1,680	1,590	1,622	9,100	270.33
2017-03-09	1,662	1,662	1,619	1,640	11,000	273.33
2017-03-08	1,633	1,649	1,600	1,607	10,900	267.83
2017-03-07	1,663	1,668	1,633	1,633	17,500	272.17
2017-03-06	1,960	1,960	1,660	1,660	130,200	276.67
2017-03-03	1,570	1,619	1,557	1,575	6,200	262.50
2017-03-02	1,542	1,561	1,537	1,560	3,100	260
2017-03-01	1,591	1,624	1,540	1,561	5,100	260.17
2017-02-28	1,660	1,660	1,530	1,590	2,700	265
2017-02-27	1,650	1,651	1,610	1,620	3,800	270
2017-02-24	1,664	1,669	1,602	1,650	7,400	275
2017-02-23	1,589	1,655	1,581	1,594	6,200	265.67
2017-02-22	1,532	1,564	1,532	1,556	5,000	259.33
2017-02-21	1,525	1,550	1,520	1,531	2,200	255.17
2017-02-20	1,501	1,529	1,501	1,529	1,500	254.83
2017-02-17	1,502	1,512	1,500	1,510	6,400	251.67
2017-02-16	1,515	1,523	1,505	1,512	8,700	252
2017-02-15	1,535	1,544	1,521	1,521	3,500	253.50
2017-02-14	1,540	1,580	1,527	1,535	5,200	255.83
2017-02-13	1,600	1,600	1,510	1,550	13,200	258.33
2017-02-10	1,603	1,619	1,603	1,609	1,500	268.17
2017-02-09	1,617	1,620	1,601	1,601	1,200	266.83
2017-02-08	1,602	1,628	1,602	1,617	1,000	269.50
2017-02-07	1,619	1,619	1,600	1,603	1,600	267.17
2017-02-06	1,582	1,599	1,582	1,593	2,000	265.50
2017-02-03	1,615	1,616	1,582	1,582	4,300	263.67
2017-02-02	1,645	1,645	1,600	1,615	4,200	269.17
2017-02-01	1,725	1,735	1,600	1,647	15,900	274.50
2017-01-31	1,757	1,767	1,750	1,762	1,500	293.67
2017-01-30	1,788	1,792	1,752	1,766	1,800	294.33
2017-01-27	1,770	1,799	1,752	1,754	1,500	292.33
2017-01-26	1,730	1,810	1,730	1,800	2,100	300
2017-01-25	1,770	1,770	1,729	1,769	3,100	294.83
2017-01-24	1,770	1,793	1,736	1,760	3,000	293.33
2017-01-23	1,800	1,800	1,770	1,780	1,100	296.67
2017-01-20	1,779	1,779	1,771	1,775	600	295.83
2017-01-19	1,799	1,799	1,750	1,791	4,400	298.50
2017-01-18	1,820	1,820	1,758	1,799	3,300	299.83
2017-01-17	1,837	1,846	1,805	1,833	5,500	305.50
2017-01-16	1,850	1,850	1,835	1,837	1,000	306.17
2017-01-13	1,802	1,827	1,802	1,827	1,500	304.50
2017-01-12	1,810	1,847	1,802	1,802	3,300	300.33
2017-01-11	1,800	1,850	1,800	1,850	5,500	308.33
2017-01-10	1,810	1,810	1,783	1,800	5,400	300
2017-01-06	1,814	1,819	1,800	1,815	3,100	302.50
2017-01-05	1,800	1,822	1,791	1,815	5,200	302.50
2017-01-04	1,759	1,826	1,759	1,824	4,700	304

分割・併合履歴： [2025-03-28]1株→3株 [2018-10-29]1株→2株 [2016-01-27]1株→2株

2025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