6040 日本スキー場開発(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	894	951	882	937	91,100	937
2022-12-29	883	898	857	892	23,500	892
2022-12-28	872	881	863	881	12,900	881
2022-12-27	870	879	860	873	16,000	873
2022-12-26	894	894	866	875	14,100	875
2022-12-23	905	908	873	886	20,500	886
2022-12-22	891	910	884	905	17,400	905
2022-12-21	881	898	866	890	21,900	890
2022-12-20	914	915	850	872	72,000	872
2022-12-19	900	915	885	915	40,400	915
2022-12-16	896	896	871	892	17,200	892
2022-12-15	882	900	865	890	29,000	890
2022-12-14	881	884	871	882	13,500	882
2022-12-13	884	887	864	871	55,900	871
2022-12-12	846	915	842	903	119,000	903
2022-12-09	860	867	847	854	37,100	854
2022-12-08	861	861	846	856	7,900	856
2022-12-07	845	865	841	855	16,500	855
2022-12-06	848	855	840	846	12,000	846
2022-12-05	855	868	836	852	29,500	852
2022-12-02	876	876	850	855	27,800	855
2022-12-01	890	890	869	879	18,600	879
2022-11-30	870	892	863	883	34,000	883
2022-11-29	853	874	847	870	25,300	870
2022-11-28	855	857	847	854	18,100	854
2022-11-25	850	864	844	853	20,600	853
2022-11-24	851	856	841	849	17,500	849
2022-11-22	869	870	844	850	12,800	850
2022-11-21	858	871	858	866	14,100	866
2022-11-18	856	859	845	853	20,900	853
2022-11-17	829	855	827	850	32,000	850
2022-11-16	820	835	819	825	14,000	825
2022-11-15	809	820	807	820	11,200	820
2022-11-14	830	830	809	812	22,300	812
2022-11-11	850	850	807	830	22,200	830
2022-11-10	839	846	829	829	13,000	829
2022-11-09	850	865	837	839	27,100	839
2022-11-08	849	854	839	849	17,100	849
2022-11-07	847	853	828	849	24,100	849
2022-11-04	821	850	821	836	17,400	836
2022-11-02	850	851	825	825	33,800	825
2022-11-01	855	855	837	850	10,700	850
2022-10-31	852	856	846	851	7,600	851
2022-10-28	850	853	840	847	19,100	847
2022-10-27	851	864	850	857	8,700	857
2022-10-26	869	871	847	850	25,600	850
2022-10-25	855	881	835	869	21,900	869
2022-10-24	878	879	848	860	40,700	860
2022-10-21	903	906	865	876	40,600	876
2022-10-20	896	919	891	904	37,900	904
2022-10-19	894	895	875	895	20,900	895
2022-10-18	902	906	876	898	39,000	898
2022-10-17	841	910	840	910	87,400	910
2022-10-14	862	863	840	846	27,900	846
2022-10-13	851	870	841	848	22,100	848
2022-10-12	880	885	832	851	57,200	851
2022-10-11	833	879	833	877	99,100	877
2022-10-07	798	830	794	830	68,100	830
2022-10-06	779	800	774	795	30,000	795
2022-10-05	791	791	758	777	19,600	777
2022-10-04	780	798	761	778	20,200	778
2022-10-03	737	769	727	769	18,000	769
2022-09-30	745	766	725	739	25,700	739
2022-09-29	754	768	731	743	21,600	743
2022-09-28	769	778	710	739	40,500	739
2022-09-27	803	803	754	754	37,900	754
2022-09-26	812	840	750	754	116,600	754
2022-09-22	779	817	770	809	85,100	809
2022-09-21	756	779	741	772	57,100	772
2022-09-20	737	770	726	770	56,100	770
2022-09-16	728	730	720	721	13,700	721
2022-09-15	710	730	705	718	28,900	718
2022-09-14	691	709	688	705	25,100	705
2022-09-13	705	705	688	694	24,900	694
2022-09-12	691	705	686	697	96,700	697
2022-09-09	685	689	683	684	19,200	684
2022-09-08	681	681	676	681	5,400	681
2022-09-07	686	688	675	676	10,200	676
2022-09-06	675	681	669	676	8,700	676
2022-09-05	677	682	675	679	6,500	679
2022-09-02	687	692	680	684	33,800	684
2022-09-01	679	682	676	681	8,600	681
2022-08-31	677	679	673	679	2,600	679
2022-08-30	681	682	675	677	3,400	677
2022-08-29	662	689	662	675	13,500	675
2022-08-26	684	684	677	679	6,900	679
2022-08-25	685	685	676	684	5,800	684
2022-08-24	674	683	670	683	10,600	683
2022-08-23	668	681	667	674	22,100	674
2022-08-22	670	672	666	666	6,300	666
2022-08-19	663	672	663	668	7,600	668
2022-08-18	666	668	661	667	6,400	667
2022-08-17	664	667	663	666	3,700	666
2022-08-16	662	664	660	664	2,000	664
2022-08-15	666	668	660	661	9,500	661
2022-08-12	666	672	661	662	11,300	662
2022-08-10	668	668	661	662	23,700	662
2022-08-09	668	668	660	668	12,900	668
2022-08-08	665	672	664	671	8,600	671
2022-08-05	667	671	662	665	10,300	665
2022-08-04	672	673	665	670	2,800	670
2022-08-03	674	677	663	672	12,900	672
2022-08-02	674	674	665	674	11,900	674
2022-08-01	669	679	668	674	9,300	674
2022-07-29	664	675	664	667	10,800	667
2022-07-28	666	674	657	661	38,100	661
2022-07-27	689	693	678	693	36,600	693
2022-07-26	689	691	688	691	15,800	691
2022-07-25	688	690	684	690	19,600	690
2022-07-22	685	690	685	690	8,500	690
2022-07-21	688	696	687	688	26,100	688
2022-07-20	691	695	689	690	37,900	690
2022-07-19	696	696	690	691	9,100	691
2022-07-15	696	696	688	693	10,000	693
2022-07-14	699	699	693	696	6,300	696
2022-07-13	698	698	691	698	11,200	698
2022-07-12	697	697	693	693	5,500	693
2022-07-11	695	697	695	695	6,200	695
2022-07-08	693	695	691	694	6,600	694
2022-07-07	690	691	688	691	6,100	691
2022-07-06	687	689	686	688	3,600	688
2022-07-05	691	692	688	688	8,400	688
2022-07-04	688	690	686	690	4,200	690
2022-07-01	685	689	681	681	11,400	681
2022-06-30	688	690	680	680	15,700	680
2022-06-29	685	689	680	680	6,500	680
2022-06-28	685	685	679	685	4,300	685
2022-06-27	685	685	678	680	3,500	680
2022-06-24	684	685	672	685	9,100	685
2022-06-23	675	681	673	680	3,200	680
2022-06-22	679	681	674	676	5,200	676
2022-06-21	689	689	671	677	11,400	677
2022-06-20	671	671	663	664	4,400	664
2022-06-17	664	673	657	665	21,800	665
2022-06-16	681	681	670	671	4,600	671
2022-06-15	679	680	669	673	4,700	673
2022-06-14	681	681	670	679	38,500	679
2022-06-13	685	687	683	683	3,200	683
2022-06-10	688	688	680	685	8,000	685
2022-06-09	687	689	682	688	2,600	688
2022-06-08	686	687	677	686	8,800	686
2022-06-07	694	694	682	686	8,300	686
2022-06-06	666	694	666	690	40,200	690
2022-06-03	690	693	687	692	25,700	692
2022-06-02	679	685	679	685	34,000	685
2022-06-01	676	679	676	679	6,400	679
2022-05-31	675	675	671	674	6,100	674
2022-05-30	671	675	671	673	7,000	673
2022-05-27	661	672	661	671	16,700	671
2022-05-26	660	666	660	661	1,500	661
2022-05-25	664	669	660	660	6,800	660
2022-05-24	660	660	654	657	5,000	657
2022-05-23	660	662	655	662	9,600	662
2022-05-20	653	660	648	653	12,100	653
2022-05-19	650	657	649	652	6,700	652
2022-05-18	659	663	650	650	17,900	650
2022-05-17	663	670	658	658	5,500	658
2022-05-16	666	666	659	660	4,400	660
2022-05-13	653	664	653	664	8,000	664
2022-05-12	661	662	654	658	6,300	658
2022-05-11	666	666	658	663	15,100	663
2022-05-10	666	669	662	666	4,900	666
2022-05-09	670	670	665	666	1,700	666
2022-05-06	666	669	661	668	13,900	668
2022-05-02	657	659	654	658	1,400	658
2022-04-28	659	659	650	656	7,900	656
2022-04-27	657	657	651	656	5,700	656
2022-04-26	658	660	652	652	5,700	652
2022-04-25	654	655	650	654	5,700	654
2022-04-22	644	649	641	649	12,900	649
2022-04-21	642	644	640	642	5,600	642
2022-04-20	642	643	637	641	7,600	641
2022-04-19	640	642	640	642	2,300	642
2022-04-18	643	643	637	637	4,500	637
2022-04-15	641	645	636	639	3,000	639
2022-04-14	640	641	638	641	2,300	641
2022-04-13	638	638	631	638	1,800	638
2022-04-12	639	639	630	634	6,700	634
2022-04-11	637	641	636	638	1,500	638
2022-04-08	640	640	633	636	2,700	636
2022-04-07	642	642	630	640	8,500	640
2022-04-06	640	644	638	642	5,300	642
2022-04-05	642	645	640	640	3,500	640
2022-04-04	643	643	638	642	9,700	642
2022-04-01	633	643	628	643	3,700	643
2022-03-31	635	635	628	628	3,700	628
2022-03-30	630	634	630	631	1,200	631
2022-03-29	630	634	630	630	5,100	630
2022-03-28	635	636	630	630	3,600	630
2022-03-25	640	643	635	635	4,800	635
2022-03-24	640	641	634	634	7,500	634
2022-03-23	625	640	625	640	7,100	640
2022-03-22	632	638	624	624	8,600	624
2022-03-18	623	630	623	630	1,800	630
2022-03-17	620	628	620	623	6,500	623
2022-03-16	624	625	617	617	4,300	617
2022-03-15	620	621	616	616	4,000	616
2022-03-14	617	623	617	620	1,100	620
2022-03-11	617	622	613	621	7,000	621
2022-03-10	613	621	610	612	4,300	612
2022-03-09	614	614	606	606	4,700	606
2022-03-08	613	619	610	610	10,000	610
2022-03-07	621	624	602	613	18,100	613
2022-03-04	635	641	620	641	13,900	641
2022-03-03	628	635	628	635	4,400	635
2022-03-02	630	631	623	626	7,000	626
2022-03-01	631	636	615	631	10,600	631
2022-02-28	619	635	615	625	8,700	625
2022-02-25	620	623	605	615	3,300	615
2022-02-24	620	623	605	608	14,900	608
2022-02-22	630	630	618	620	111,000	620
2022-02-21	631	631	624	624	1,900	624
2022-02-18	636	636	624	624	10,000	624
2022-02-17	633	640	628	629	8,300	629
2022-02-16	636	638	627	627	5,800	627
2022-02-15	637	638	633	633	3,500	633
2022-02-14	632	642	629	638	7,400	638
2022-02-10	634	648	630	635	9,900	635
2022-02-09	635	635	630	634	5,300	634
2022-02-08	630	636	630	632	4,800	632
2022-02-07	632	643	630	630	8,200	630
2022-02-04	636	645	634	645	7,800	645
2022-02-03	634	637	630	630	2,000	630
2022-02-02	629	640	629	637	5,700	637
2022-02-01	634	634	627	634	5,300	634
2022-01-31	629	634	628	634	6,700	634
2022-01-28	632	634	626	626	6,400	626
2022-01-27	625	634	621	634	7,200	634
2022-01-26	619	631	619	622	3,400	622
2022-01-25	638	638	620	620	12,200	620
2022-01-24	617	633	617	630	6,100	630
2022-01-21	622	622	610	610	9,000	610
2022-01-20	609	622	598	617	14,400	617
2022-01-19	635	635	586	595	46,400	595
2022-01-18	638	638	627	631	100,500	631
2022-01-17	644	644	631	631	6,200	631
2022-01-14	641	641	630	637	3,300	637
2022-01-13	636	637	633	633	2,200	633
2022-01-12	638	644	635	636	3,800	636
2022-01-11	638	638	631	634	5,100	634
2022-01-07	629	638	627	638	3,300	638
2022-01-06	630	632	625	626	4,400	626
2022-01-05	633	633	625	633	8,000	633
2022-01-04	634	634	626	627	5,900	627

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