6040 日本スキー場開発(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	936	938	929	938	15,000	312.67
2023-12-28	925	936	918	936	16,400	312
2023-12-27	911	942	907	927	84,700	309
2023-12-26	948	951	913	922	80,800	307.33
2023-12-25	975	979	940	943	120,200	314.33
2023-12-22	973	1,008	972	998	65,700	332.67
2023-12-21	973	982	962	982	25,700	327.33
2023-12-20	1,002	1,002	973	974	38,300	324.67
2023-12-19	956	1,000	949	1,000	70,900	333.33
2023-12-18	964	964	939	955	29,000	318.33
2023-12-15	960	967	947	964	28,600	321.33
2023-12-14	976	986	936	953	45,300	317.67
2023-12-13	938	1,000	938	977	78,700	325.67
2023-12-12	960	960	927	938	66,400	312.67
2023-12-11	935	975	935	968	91,700	322.67
2023-12-08	980	985	955	975	86,900	325
2023-12-07	1,023	1,027	996	999	55,800	333
2023-12-06	1,027	1,033	1,020	1,033	36,500	344.33
2023-12-05	1,035	1,046	1,014	1,014	36,300	338
2023-12-04	1,041	1,053	1,030	1,047	43,500	349
2023-12-01	1,070	1,070	1,036	1,047	48,800	349
2023-11-30	1,029	1,072	1,028	1,068	76,300	356
2023-11-29	1,033	1,040	1,018	1,020	35,000	340
2023-11-28	1,063	1,071	1,001	1,025	111,400	341.67
2023-11-27	1,080	1,106	1,070	1,075	96,400	358.33
2023-11-24	1,025	1,064	1,021	1,055	104,500	351.67
2023-11-22	1,008	1,015	997	1,013	18,200	337.67
2023-11-21	1,001	1,006	996	1,005	23,800	335
2023-11-20	1,005	1,019	1,004	1,005	34,700	335
2023-11-17	984	999	984	999	15,300	333
2023-11-16	1,003	1,005	978	984	37,600	328
2023-11-15	1,021	1,025	1,002	1,004	48,100	334.67
2023-11-14	1,004	1,024	1,000	1,009	43,900	336.33
2023-11-13	999	1,004	983	992	39,800	330.67
2023-11-10	977	997	957	993	36,400	331
2023-11-09	968	978	950	978	23,100	326
2023-11-08	965	989	965	970	30,600	323.33
2023-11-07	980	980	958	965	22,200	321.67
2023-11-06	968	988	962	978	36,500	326
2023-11-02	938	950	936	946	19,600	315.33
2023-11-01	964	964	927	932	21,500	310.67
2023-10-31	923	945	913	945	26,400	315
2023-10-30	930	943	926	927	16,900	309
2023-10-27	927	941	920	934	22,300	311.33
2023-10-26	942	957	920	926	38,600	308.67
2023-10-25	964	967	944	944	24,400	314.67
2023-10-24	945	954	905	954	59,600	318
2023-10-23	965	965	930	933	65,900	311
2023-10-20	965	976	948	968	40,000	322.67
2023-10-19	969	974	955	964	30,800	321.33
2023-10-18	945	970	939	970	49,500	323.33
2023-10-17	938	946	919	934	39,800	311.33
2023-10-16	950	950	915	923	97,500	307.67
2023-10-13	1,000	1,000	959	959	119,200	319.67
2023-10-12	1,006	1,013	981	1,007	93,400	335.67
2023-10-11	1,025	1,030	1,005	1,006	30,300	335.33
2023-10-10	1,029	1,033	1,010	1,021	32,900	340.33
2023-10-06	1,032	1,033	1,002	1,016	76,500	338.67
2023-10-05	1,012	1,032	1,010	1,032	99,400	344
2023-10-04	1,015	1,025	1,000	1,001	62,500	333.67
2023-10-03	1,058	1,060	1,028	1,030	73,800	343.33
2023-10-02	1,130	1,132	1,068	1,075	115,100	358.33
2023-09-29	1,160	1,186	1,125	1,138	56,100	379.33
2023-09-28	1,146	1,171	1,141	1,155	64,000	385
2023-09-27	1,153	1,161	1,132	1,148	36,300	382.67
2023-09-26	1,184	1,200	1,171	1,171	30,100	390.33
2023-09-25	1,168	1,198	1,162	1,195	56,000	398.33
2023-09-22	1,121	1,155	1,114	1,154	68,500	384.67
2023-09-21	1,123	1,145	1,109	1,129	65,300	376.33
2023-09-20	1,141	1,161	1,105	1,123	55,900	374.33
2023-09-19	1,149	1,152	1,118	1,138	103,900	379.33
2023-09-15	1,185	1,193	1,150	1,156	72,700	385.33
2023-09-14	1,200	1,216	1,167	1,175	127,900	391.67
2023-09-13	1,220	1,246	1,186	1,204	121,100	401.33
2023-09-12	1,180	1,276	1,180	1,229	386,800	409.67
2023-09-11	1,130	1,202	1,118	1,181	785,300	393.67
2023-09-08	1,108	1,122	1,060	1,070	171,400	356.67
2023-09-07	1,095	1,135	1,090	1,123	97,900	374.33
2023-09-06	1,098	1,106	1,077	1,090	67,500	363.33
2023-09-05	1,102	1,122	1,088	1,097	61,200	365.67
2023-09-04	1,088	1,139	1,085	1,111	132,100	370.33
2023-09-01	1,068	1,084	1,054	1,083	75,700	361
2023-08-31	1,049	1,091	1,049	1,073	110,800	357.67
2023-08-30	1,062	1,066	1,038	1,053	86,500	351
2023-08-29	1,080	1,088	1,058	1,072	120,700	357.33
2023-08-28	1,130	1,155	1,076	1,084	396,300	361.33
2023-08-25	1,040	1,059	1,032	1,050	46,100	350
2023-08-24	1,061	1,062	1,039	1,050	47,000	350
2023-08-23	1,060	1,080	1,053	1,074	27,300	358
2023-08-22	1,047	1,084	1,040	1,060	52,100	353.33
2023-08-21	1,020	1,063	1,000	1,047	77,600	349
2023-08-18	1,126	1,126	1,034	1,036	215,400	345.33
2023-08-17	1,121	1,182	1,100	1,152	212,300	384
2023-08-16	1,075	1,137	1,050	1,121	183,100	373.67
2023-08-15	1,028	1,100	1,017	1,093	198,500	364.33
2023-08-14	1,022	1,023	1,002	1,022	50,400	340.67
2023-08-10	987	1,023	979	1,023	74,700	341
2023-08-09	974	994	967	987	19,100	329
2023-08-08	979	988	969	974	16,500	324.67
2023-08-07	961	981	958	977	11,600	325.67
2023-08-04	973	977	956	961	37,200	320.33
2023-08-03	975	986	970	973	19,700	324.33
2023-08-02	980	989	971	975	30,100	325
2023-08-01	991	997	980	981	26,600	327
2023-07-31	992	1,000	982	991	33,700	330.33
2023-07-28	977	999	963	990	109,300	330
2023-07-27	1,000	1,009	995	1,007	70,700	335.67
2023-07-26	1,005	1,009	996	996	53,100	332
2023-07-25	1,005	1,008	999	1,004	45,900	334.67
2023-07-24	1,022	1,022	1,005	1,006	36,000	335.33
2023-07-21	1,005	1,017	999	1,012	32,000	337.33
2023-07-20	1,006	1,017	1,004	1,004	42,700	334.67
2023-07-19	990	1,005	990	1,004	45,400	334.67
2023-07-18	995	996	987	988	19,000	329.33
2023-07-14	993	1,000	988	990	27,600	330
2023-07-13	989	998	982	993	12,400	331
2023-07-12	999	999	982	985	34,300	328.33
2023-07-11	1,002	1,006	995	996	29,300	332
2023-07-10	988	1,007	987	994	60,000	331.33
2023-07-07	975	989	967	985	35,000	328.33
2023-07-06	962	974	960	967	26,500	322.33
2023-07-05	965	969	957	960	30,800	320
2023-07-04	960	968	957	964	18,800	321.33
2023-07-03	962	965	956	956	31,800	318.67
2023-06-30	960	962	952	956	35,300	318.67
2023-06-29	961	969	959	960	24,000	320
2023-06-28	957	964	952	961	32,900	320.33
2023-06-27	955	962	950	953	18,000	317.67
2023-06-26	960	964	950	955	31,600	318.33
2023-06-23	975	980	956	964	54,200	321.33
2023-06-22	975	986	969	971	36,400	323.67
2023-06-21	955	976	955	968	33,400	322.67
2023-06-20	963	970	956	959	32,500	319.67
2023-06-19	958	976	952	972	60,600	324
2023-06-16	952	954	932	953	62,300	317.67
2023-06-15	960	963	939	948	107,500	316
2023-06-14	991	991	960	961	97,100	320.33
2023-06-13	990	1,005	976	984	107,500	328
2023-06-12	1,005	1,014	950	985	323,000	328.33
2023-06-09	1,032	1,063	1,024	1,060	87,400	353.33
2023-06-08	1,052	1,064	1,021	1,031	49,100	343.67
2023-06-07	1,068	1,078	1,050	1,058	31,300	352.67
2023-06-06	1,032	1,062	1,026	1,055	46,500	351.67
2023-06-05	1,040	1,040	1,011	1,031	61,500	343.67
2023-06-02	1,026	1,045	1,023	1,029	61,300	343
2023-06-01	1,024	1,029	1,011	1,024	36,400	341.33
2023-05-31	1,034	1,042	1,021	1,029	43,500	343
2023-05-30	1,031	1,044	1,024	1,037	34,200	345.67
2023-05-29	1,038	1,038	1,020	1,034	20,500	344.67
2023-05-26	1,032	1,033	1,010	1,020	25,900	340
2023-05-25	1,022	1,039	1,018	1,030	23,200	343.33
2023-05-24	1,028	1,036	1,005	1,014	32,900	338
2023-05-23	1,047	1,063	1,023	1,039	64,900	346.33
2023-05-22	1,005	1,047	1,001	1,047	35,100	349
2023-05-19	1,025	1,025	1,005	1,013	20,000	337.67
2023-05-18	1,036	1,037	1,022	1,031	18,500	343.67
2023-05-17	1,030	1,036	1,000	1,035	57,700	345
2023-05-16	1,045	1,045	1,015	1,036	20,500	345.33
2023-05-15	1,018	1,048	1,003	1,035	48,200	345
2023-05-12	1,003	1,007	987	1,007	28,700	335.67
2023-05-11	1,013	1,017	1,001	1,002	35,000	334
2023-05-10	1,028	1,028	1,000	1,013	28,800	337.67
2023-05-09	1,017	1,039	1,003	1,025	50,000	341.67
2023-05-08	955	1,007	946	1,003	73,400	334.33
2023-05-02	955	955	939	940	12,300	313.33
2023-05-01	948	950	938	950	14,200	316.67
2023-04-28	945	948	927	940	19,400	313.33
2023-04-27	925	944	925	938	17,400	312.67
2023-04-26	906	927	903	921	18,000	307
2023-04-25	933	933	904	907	27,800	302.33
2023-04-24	912	933	912	930	19,200	310
2023-04-21	910	914	902	904	15,000	301.33
2023-04-20	907	918	904	906	26,800	302
2023-04-19	918	928	901	906	30,100	302
2023-04-18	931	931	916	918	21,300	306
2023-04-17	943	944	924	928	22,400	309.33
2023-04-14	947	954	938	938	16,500	312.67
2023-04-13	952	953	936	947	15,900	315.67
2023-04-12	948	960	938	958	15,400	319.33
2023-04-11	930	952	930	942	21,700	314
2023-04-10	934	944	920	934	16,700	311.33
2023-04-07	925	942	914	920	18,500	306.67
2023-04-06	956	956	912	912	31,000	304
2023-04-05	953	956	944	956	11,500	318.67
2023-04-04	975	975	958	958	19,900	319.33
2023-04-03	967	987	965	975	18,500	325
2023-03-31	970	981	958	966	14,900	322
2023-03-30	948	972	940	967	15,000	322.33
2023-03-29	961	972	960	963	19,600	321
2023-03-28	968	976	955	967	26,900	322.33
2023-03-27	937	988	930	983	62,400	327.67
2023-03-24	930	937	914	930	55,400	310
2023-03-23	920	945	911	945	35,700	315
2023-03-22	975	981	921	930	47,900	310
2023-03-20	1,025	1,025	938	953	56,200	317.67
2023-03-17	989	1,034	981	1,029	69,300	343
2023-03-16	1,011	1,016	962	974	85,700	324.67
2023-03-15	1,028	1,033	1,002	1,027	71,400	342.33
2023-03-14	1,081	1,085	1,013	1,013	84,000	337.67
2023-03-13	1,141	1,141	1,078	1,101	76,600	367
2023-03-10	1,149	1,168	1,102	1,141	86,900	380.33
2023-03-09	1,131	1,155	1,107	1,125	69,200	375
2023-03-08	1,046	1,148	1,028	1,135	110,300	378.33
2023-03-07	1,092	1,093	1,044	1,066	146,900	355.33
2023-03-06	1,199	1,208	1,103	1,110	360,600	370
2023-03-03	1,047	1,055	1,022	1,038	60,000	346
2023-03-02	1,058	1,058	1,036	1,045	38,500	348.33
2023-03-01	1,041	1,065	1,035	1,056	50,500	352
2023-02-28	1,029	1,048	1,021	1,039	32,600	346.33
2023-02-27	1,024	1,035	1,014	1,030	32,500	343.33
2023-02-24	1,009	1,032	999	1,024	24,400	341.33
2023-02-22	1,011	1,018	983	1,013	37,500	337.67
2023-02-21	1,021	1,034	1,012	1,021	12,800	340.33
2023-02-20	1,045	1,050	1,011	1,023	43,000	341
2023-02-17	988	1,088	986	1,046	122,900	348.67
2023-02-16	980	1,007	973	988	39,000	329.33
2023-02-15	989	992	963	967	17,600	322.33
2023-02-14	972	989	967	989	14,200	329.67
2023-02-13	976	1,005	962	977	34,300	325.67
2023-02-10	979	989	955	966	20,900	322
2023-02-09	964	986	964	979	18,200	326.33
2023-02-08	963	990	954	975	27,200	325
2023-02-07	992	992	959	978	18,400	326
2023-02-06	996	1,005	988	990	14,500	330
2023-02-03	996	1,000	982	984	20,100	328
2023-02-02	970	1,000	964	996	36,900	332
2023-02-01	953	988	949	970	25,900	323.33
2023-01-31	935	953	922	948	12,000	316
2023-01-30	943	962	932	935	14,500	311.67
2023-01-27	970	985	947	950	17,900	316.67
2023-01-26	970	990	954	975	16,300	325
2023-01-25	961	997	960	972	37,100	324
2023-01-24	966	970	941	961	16,800	320.33
2023-01-23	955	974	939	959	30,000	319.67
2023-01-20	922	951	915	951	18,100	317
2023-01-19	905	939	902	923	22,000	307.67
2023-01-18	900	930	895	920	24,400	306.67
2023-01-17	913	931	882	896	26,500	298.67
2023-01-16	935	940	895	909	55,700	303
2023-01-13	930	950	918	950	46,100	316.67
2023-01-12	967	972	926	935	46,300	311.67
2023-01-11	1,002	1,020	971	972	55,300	324
2023-01-10	978	1,021	964	1,014	72,200	338
2023-01-06	955	991	954	956	63,400	318.67
2023-01-05	964	970	920	955	68,900	318.33
2023-01-04	930	970	916	951	85,500	317

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