6040 日本スキー場開発(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 635 | 635 | 619 | 625 | 54,900 | 625 |
2020-12-29 | 645 | 657 | 630 | 641 | 69,400 | 641 |
2020-12-28 | 699 | 699 | 639 | 639 | 125,200 | 639 |
2020-12-25 | 678 | 724 | 678 | 699 | 127,300 | 699 |
2020-12-24 | 708 | 709 | 673 | 677 | 119,500 | 677 |
2020-12-23 | 737 | 743 | 700 | 708 | 128,700 | 708 |
2020-12-22 | 711 | 771 | 706 | 737 | 277,900 | 737 |
2020-12-21 | 660 | 755 | 660 | 726 | 467,000 | 726 |
2020-12-18 | 644 | 670 | 638 | 659 | 114,600 | 659 |
2020-12-17 | 630 | 648 | 630 | 645 | 100,400 | 645 |
2020-12-16 | 609 | 631 | 609 | 630 | 139,600 | 630 |
2020-12-15 | 605 | 611 | 595 | 601 | 135,900 | 601 |
2020-12-14 | 589 | 591 | 585 | 590 | 109,000 | 590 |
2020-12-11 | 596 | 602 | 587 | 590 | 149,900 | 590 |
2020-12-10 | 620 | 620 | 604 | 607 | 33,800 | 607 |
2020-12-09 | 624 | 627 | 618 | 618 | 10,200 | 618 |
2020-12-08 | 639 | 639 | 621 | 623 | 17,600 | 623 |
2020-12-07 | 630 | 642 | 627 | 633 | 35,300 | 633 |
2020-12-04 | 623 | 629 | 619 | 624 | 13,200 | 624 |
2020-12-03 | 632 | 632 | 621 | 621 | 14,800 | 621 |
2020-12-02 | 619 | 630 | 619 | 629 | 18,400 | 629 |
2020-12-01 | 609 | 618 | 609 | 618 | 10,600 | 618 |
2020-11-30 | 613 | 614 | 606 | 609 | 21,500 | 609 |
2020-11-27 | 612 | 617 | 609 | 612 | 27,800 | 612 |
2020-11-26 | 617 | 621 | 612 | 615 | 10,800 | 615 |
2020-11-25 | 629 | 629 | 614 | 617 | 30,700 | 617 |
2020-11-24 | 620 | 625 | 614 | 623 | 31,200 | 623 |
2020-11-20 | 604 | 617 | 604 | 612 | 21,800 | 612 |
2020-11-19 | 615 | 620 | 601 | 604 | 58,400 | 604 |
2020-11-18 | 615 | 624 | 615 | 620 | 14,800 | 620 |
2020-11-17 | 619 | 627 | 611 | 615 | 31,200 | 615 |
2020-11-16 | 630 | 630 | 610 | 619 | 54,500 | 619 |
2020-11-13 | 649 | 650 | 622 | 625 | 69,300 | 625 |
2020-11-12 | 653 | 655 | 639 | 650 | 87,000 | 650 |
2020-11-11 | 652 | 656 | 638 | 648 | 58,600 | 648 |
2020-11-10 | 658 | 660 | 635 | 650 | 87,300 | 650 |
2020-11-09 | 654 | 655 | 635 | 635 | 53,000 | 635 |
2020-11-06 | 630 | 655 | 629 | 655 | 79,700 | 655 |
2020-11-05 | 622 | 630 | 617 | 630 | 34,100 | 630 |
2020-11-04 | 610 | 633 | 610 | 612 | 44,500 | 612 |
2020-11-02 | 606 | 615 | 600 | 609 | 43,800 | 609 |
2020-10-30 | 614 | 614 | 601 | 604 | 23,400 | 604 |
2020-10-29 | 610 | 614 | 603 | 614 | 23,500 | 614 |
2020-10-28 | 610 | 613 | 605 | 610 | 18,900 | 610 |
2020-10-27 | 606 | 615 | 600 | 615 | 37,700 | 615 |
2020-10-26 | 615 | 616 | 601 | 606 | 29,500 | 606 |
2020-10-23 | 609 | 615 | 598 | 610 | 32,800 | 610 |
2020-10-22 | 620 | 631 | 605 | 609 | 45,900 | 609 |
2020-10-21 | 604 | 620 | 601 | 620 | 29,500 | 620 |
2020-10-20 | 610 | 617 | 605 | 605 | 31,800 | 605 |
2020-10-19 | 600 | 620 | 600 | 610 | 26,800 | 610 |
2020-10-16 | 602 | 610 | 585 | 600 | 87,100 | 600 |
2020-10-15 | 618 | 618 | 603 | 608 | 80,800 | 608 |
2020-10-14 | 630 | 630 | 605 | 621 | 128,100 | 621 |
2020-10-13 | 631 | 635 | 625 | 633 | 57,300 | 633 |
2020-10-12 | 644 | 644 | 619 | 621 | 193,000 | 621 |
2020-10-09 | 642 | 644 | 638 | 640 | 135,600 | 640 |
2020-10-08 | 640 | 685 | 639 | 647 | 132,100 | 647 |
2020-10-07 | 640 | 641 | 639 | 640 | 37,000 | 640 |
2020-10-06 | 640 | 640 | 637 | 640 | 54,900 | 640 |
2020-10-05 | 637 | 641 | 635 | 638 | 87,600 | 638 |
2020-10-02 | 640 | 650 | 635 | 636 | 51,800 | 636 |
2020-09-30 | 639 | 641 | 634 | 640 | 58,700 | 640 |
2020-09-29 | 640 | 640 | 637 | 639 | 64,200 | 639 |
2020-09-28 | 660 | 664 | 639 | 642 | 89,200 | 642 |
2020-09-25 | 647 | 661 | 639 | 657 | 76,400 | 657 |
2020-09-24 | 660 | 666 | 641 | 645 | 79,600 | 645 |
2020-09-23 | 641 | 700 | 640 | 680 | 103,000 | 680 |
2020-09-18 | 640 | 642 | 637 | 640 | 30,900 | 640 |
2020-09-17 | 640 | 643 | 639 | 639 | 61,600 | 639 |
2020-09-16 | 640 | 641 | 639 | 640 | 41,400 | 640 |
2020-09-15 | 650 | 657 | 638 | 640 | 109,100 | 640 |
2020-09-14 | 639 | 640 | 638 | 640 | 27,300 | 640 |
2020-09-11 | 640 | 640 | 636 | 640 | 27,400 | 640 |
2020-09-10 | 640 | 641 | 636 | 636 | 16,800 | 636 |
2020-09-09 | 640 | 640 | 634 | 638 | 23,500 | 638 |
2020-09-08 | 641 | 648 | 635 | 648 | 17,500 | 648 |
2020-09-07 | 650 | 651 | 636 | 638 | 26,400 | 638 |
2020-09-04 | 658 | 669 | 650 | 650 | 24,300 | 650 |
2020-09-03 | 657 | 663 | 651 | 658 | 21,900 | 658 |
2020-09-02 | 670 | 670 | 655 | 660 | 8,000 | 660 |
2020-09-01 | 666 | 671 | 661 | 668 | 4,200 | 668 |
2020-08-31 | 672 | 677 | 658 | 671 | 15,300 | 671 |
2020-08-28 | 678 | 678 | 669 | 672 | 12,900 | 672 |
2020-08-27 | 679 | 679 | 672 | 673 | 3,600 | 673 |
2020-08-26 | 679 | 680 | 673 | 679 | 7,200 | 679 |
2020-08-25 | 679 | 680 | 676 | 676 | 10,100 | 676 |
2020-08-24 | 680 | 683 | 676 | 676 | 21,000 | 676 |
2020-08-21 | 680 | 680 | 676 | 679 | 3,900 | 679 |
2020-08-20 | 680 | 681 | 675 | 680 | 10,800 | 680 |
2020-08-19 | 679 | 680 | 675 | 680 | 13,300 | 680 |
2020-08-18 | 679 | 680 | 673 | 675 | 6,900 | 675 |
2020-08-17 | 680 | 681 | 676 | 676 | 6,200 | 676 |
2020-08-14 | 673 | 682 | 673 | 680 | 6,800 | 680 |
2020-08-13 | 680 | 684 | 674 | 679 | 7,100 | 679 |
2020-08-12 | 690 | 690 | 671 | 671 | 21,000 | 671 |
2020-08-11 | 700 | 700 | 696 | 696 | 2,300 | 696 |
2020-08-07 | 700 | 711 | 699 | 702 | 9,900 | 702 |
2020-08-06 | 703 | 704 | 699 | 700 | 2,600 | 700 |
2020-08-05 | 715 | 715 | 690 | 690 | 7,700 | 690 |
2020-08-04 | 720 | 720 | 701 | 703 | 4,100 | 703 |
2020-08-03 | 725 | 740 | 708 | 724 | 8,700 | 724 |
2020-07-31 | 730 | 730 | 724 | 725 | 3,600 | 725 |
2020-07-30 | 759 | 770 | 722 | 741 | 14,200 | 741 |
2020-07-29 | 797 | 800 | 789 | 789 | 11,400 | 789 |
2020-07-28 | 792 | 804 | 792 | 798 | 12,200 | 798 |
2020-07-27 | 795 | 800 | 788 | 800 | 10,200 | 800 |
2020-07-22 | 799 | 800 | 797 | 799 | 4,900 | 799 |
2020-07-21 | 800 | 800 | 795 | 799 | 5,700 | 799 |
2020-07-20 | 800 | 800 | 799 | 800 | 4,100 | 800 |
2020-07-17 | 800 | 800 | 799 | 800 | 3,900 | 800 |
2020-07-16 | 798 | 800 | 798 | 798 | 5,700 | 798 |
2020-07-15 | 799 | 799 | 797 | 799 | 2,400 | 799 |
2020-07-14 | 796 | 800 | 795 | 795 | 3,400 | 795 |
2020-07-13 | 800 | 801 | 798 | 798 | 8,000 | 798 |
2020-07-10 | 795 | 801 | 789 | 800 | 15,600 | 800 |
2020-07-09 | 800 | 800 | 790 | 795 | 6,700 | 795 |
2020-07-08 | 805 | 811 | 800 | 801 | 2,800 | 801 |
2020-07-07 | 810 | 810 | 801 | 807 | 1,100 | 807 |
2020-07-06 | 797 | 812 | 797 | 801 | 1,900 | 801 |
2020-07-03 | 798 | 803 | 796 | 797 | 5,000 | 797 |
2020-07-02 | 805 | 818 | 799 | 799 | 5,600 | 799 |
2020-07-01 | 812 | 812 | 800 | 805 | 5,100 | 805 |
2020-06-30 | 815 | 818 | 810 | 810 | 1,800 | 810 |
2020-06-29 | 810 | 817 | 809 | 811 | 2,600 | 811 |
2020-06-26 | 816 | 824 | 808 | 808 | 3,400 | 808 |
2020-06-25 | 826 | 826 | 809 | 815 | 4,800 | 815 |
2020-06-24 | 820 | 823 | 794 | 808 | 6,800 | 808 |
2020-06-23 | 812 | 820 | 812 | 817 | 2,300 | 817 |
2020-06-22 | 805 | 810 | 805 | 810 | 1,200 | 810 |
2020-06-19 | 805 | 805 | 804 | 804 | 200 | 804 |
2020-06-18 | 798 | 814 | 797 | 813 | 1,300 | 813 |
2020-06-17 | 801 | 804 | 800 | 801 | 1,300 | 801 |
2020-06-16 | 795 | 815 | 791 | 801 | 5,600 | 801 |
2020-06-15 | 805 | 805 | 791 | 800 | 3,200 | 800 |
2020-06-12 | 814 | 815 | 790 | 805 | 10,800 | 805 |
2020-06-11 | 802 | 807 | 800 | 807 | 1,800 | 807 |
2020-06-10 | 796 | 802 | 796 | 802 | 2,600 | 802 |
2020-06-09 | 801 | 802 | 796 | 800 | 2,800 | 800 |
2020-06-08 | 813 | 813 | 792 | 802 | 4,800 | 802 |
2020-06-05 | 813 | 813 | 798 | 805 | 1,600 | 805 |
2020-06-04 | 814 | 814 | 791 | 791 | 2,000 | 791 |
2020-06-03 | 807 | 814 | 801 | 801 | 1,800 | 801 |
2020-06-02 | 813 | 814 | 804 | 810 | 1,900 | 810 |
2020-06-01 | 816 | 816 | 801 | 814 | 1,100 | 814 |
2020-05-29 | 794 | 800 | 791 | 794 | 1,400 | 794 |
2020-05-28 | 818 | 818 | 792 | 792 | 2,600 | 792 |
2020-05-27 | 818 | 823 | 807 | 807 | 2,100 | 807 |
2020-05-26 | 820 | 823 | 810 | 818 | 2,900 | 818 |
2020-05-25 | 801 | 824 | 801 | 820 | 3,300 | 820 |
2020-05-22 | 780 | 802 | 780 | 801 | 5,000 | 801 |
2020-05-21 | 783 | 785 | 780 | 780 | 1,100 | 780 |
2020-05-20 | 770 | 783 | 770 | 782 | 3,800 | 782 |
2020-05-19 | 763 | 772 | 760 | 772 | 1,600 | 772 |
2020-05-18 | 758 | 763 | 750 | 763 | 4,200 | 763 |
2020-05-15 | 757 | 768 | 757 | 758 | 600 | 758 |
2020-05-14 | 769 | 769 | 756 | 756 | 1,000 | 756 |
2020-05-13 | 770 | 772 | 760 | 765 | 1,700 | 765 |
2020-05-12 | 778 | 778 | 768 | 772 | 1,300 | 772 |
2020-05-11 | 778 | 778 | 760 | 772 | 2,800 | 772 |
2020-05-08 | 750 | 758 | 745 | 749 | 2,200 | 749 |
2020-05-07 | 741 | 750 | 741 | 746 | 2,900 | 746 |
2020-05-01 | 759 | 770 | 752 | 755 | 2,300 | 755 |
2020-04-30 | 777 | 777 | 760 | 774 | 2,200 | 774 |
2020-04-28 | 765 | 774 | 755 | 774 | 2,900 | 774 |
2020-04-27 | 765 | 765 | 735 | 761 | 3,200 | 761 |
2020-04-24 | 769 | 769 | 765 | 765 | 1,700 | 765 |
2020-04-23 | 750 | 760 | 750 | 760 | 1,300 | 760 |
2020-04-22 | 755 | 755 | 745 | 745 | 5,000 | 745 |
2020-04-21 | 750 | 750 | 741 | 741 | 1,100 | 741 |
2020-04-20 | 758 | 761 | 750 | 752 | 900 | 752 |
2020-04-17 | 765 | 765 | 752 | 752 | 800 | 752 |
2020-04-16 | 745 | 749 | 732 | 735 | 2,500 | 735 |
2020-04-15 | 760 | 760 | 754 | 754 | 600 | 754 |
2020-04-14 | 751 | 752 | 746 | 746 | 900 | 746 |
2020-04-13 | 758 | 758 | 735 | 746 | 3,400 | 746 |
2020-04-10 | 735 | 749 | 735 | 749 | 1,700 | 749 |
2020-04-09 | 742 | 742 | 734 | 735 | 1,400 | 735 |
2020-04-08 | 740 | 750 | 736 | 739 | 1,600 | 739 |
2020-04-07 | 727 | 728 | 722 | 728 | 1,000 | 728 |
2020-04-06 | 713 | 750 | 680 | 688 | 12,500 | 688 |
2020-04-03 | 755 | 755 | 720 | 728 | 5,000 | 728 |
2020-04-02 | 752 | 782 | 752 | 762 | 1,800 | 762 |
2020-04-01 | 755 | 797 | 752 | 754 | 6,000 | 754 |
2020-03-31 | 800 | 807 | 790 | 800 | 8,900 | 800 |
2020-03-30 | 813 | 813 | 775 | 800 | 11,400 | 800 |
2020-03-27 | 779 | 819 | 779 | 819 | 23,000 | 819 |
2020-03-26 | 775 | 779 | 760 | 779 | 18,200 | 779 |
2020-03-25 | 770 | 775 | 760 | 775 | 24,100 | 775 |
2020-03-24 | 726 | 753 | 726 | 749 | 17,500 | 749 |
2020-03-23 | 725 | 749 | 720 | 725 | 22,500 | 725 |
2020-03-19 | 735 | 758 | 721 | 723 | 19,900 | 723 |
2020-03-18 | 750 | 758 | 731 | 737 | 22,000 | 737 |
2020-03-17 | 723 | 747 | 690 | 747 | 28,000 | 747 |
2020-03-16 | 724 | 737 | 694 | 724 | 8,700 | 724 |
2020-03-13 | 658 | 700 | 647 | 689 | 30,600 | 689 |
2020-03-12 | 780 | 785 | 750 | 763 | 19,800 | 763 |
2020-03-11 | 718 | 785 | 718 | 785 | 15,600 | 785 |
2020-03-10 | 638 | 732 | 630 | 716 | 28,900 | 716 |
2020-03-09 | 676 | 676 | 631 | 633 | 11,100 | 633 |
2020-03-06 | 709 | 709 | 682 | 684 | 4,800 | 684 |
2020-03-05 | 695 | 710 | 695 | 703 | 1,500 | 703 |
2020-03-04 | 670 | 696 | 670 | 690 | 1,200 | 690 |
2020-03-03 | 705 | 715 | 670 | 670 | 6,200 | 670 |
2020-03-02 | 655 | 697 | 655 | 671 | 13,200 | 671 |
2020-02-28 | 700 | 705 | 655 | 663 | 23,900 | 663 |
2020-02-27 | 745 | 749 | 720 | 720 | 12,700 | 720 |
2020-02-26 | 758 | 760 | 735 | 745 | 8,100 | 745 |
2020-02-25 | 770 | 772 | 758 | 758 | 11,500 | 758 |
2020-02-21 | 776 | 782 | 775 | 781 | 3,000 | 781 |
2020-02-20 | 784 | 784 | 776 | 784 | 1,000 | 784 |
2020-02-19 | 777 | 777 | 776 | 776 | 700 | 776 |
2020-02-18 | 780 | 780 | 770 | 770 | 4,100 | 770 |
2020-02-17 | 782 | 785 | 781 | 782 | 1,900 | 782 |
2020-02-14 | 782 | 791 | 782 | 784 | 900 | 784 |
2020-02-13 | 791 | 795 | 785 | 785 | 1,300 | 785 |
2020-02-12 | 791 | 796 | 790 | 790 | 1,800 | 790 |
2020-02-10 | 808 | 808 | 791 | 791 | 800 | 791 |
2020-02-07 | 797 | 800 | 794 | 800 | 1,400 | 800 |
2020-02-06 | 794 | 800 | 791 | 797 | 4,600 | 797 |
2020-02-05 | 785 | 792 | 776 | 792 | 2,500 | 792 |
2020-02-04 | 769 | 777 | 769 | 770 | 1,400 | 770 |
2020-02-03 | 794 | 794 | 764 | 766 | 11,800 | 766 |
2020-01-31 | 798 | 798 | 776 | 785 | 3,500 | 785 |
2020-01-30 | 791 | 799 | 760 | 777 | 13,300 | 777 |
2020-01-29 | 805 | 808 | 800 | 802 | 4,100 | 802 |
2020-01-28 | 817 | 817 | 805 | 805 | 2,100 | 805 |
2020-01-27 | 806 | 818 | 801 | 816 | 8,600 | 816 |
2020-01-24 | 824 | 824 | 809 | 813 | 3,000 | 813 |
2020-01-23 | 811 | 815 | 805 | 815 | 2,000 | 815 |
2020-01-22 | 812 | 815 | 808 | 811 | 1,400 | 811 |
2020-01-21 | 801 | 814 | 801 | 812 | 5,700 | 812 |
2020-01-20 | 805 | 805 | 801 | 801 | 3,000 | 801 |
2020-01-17 | 805 | 806 | 804 | 805 | 1,900 | 805 |
2020-01-16 | 800 | 806 | 800 | 802 | 9,900 | 802 |
2020-01-15 | 818 | 818 | 801 | 808 | 12,200 | 808 |
2020-01-14 | 826 | 826 | 820 | 820 | 2,400 | 820 |
2020-01-10 | 839 | 839 | 821 | 824 | 7,600 | 824 |
2020-01-09 | 833 | 833 | 828 | 832 | 1,800 | 832 |
2020-01-08 | 831 | 835 | 827 | 833 | 2,200 | 833 |
2020-01-07 | 837 | 845 | 832 | 832 | 4,500 | 832 |
2020-01-06 | 837 | 844 | 828 | 835 | 5,400 | 835 |
分割・併合履歴 : [2018-10-29]1株→2株 [2016-01-27]1株→2株