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	938
2023-12-28	925	936	918	936	16,400	936
2023-12-27	911	942	907	927	84,700	927
2023-12-26	948	951	913	922	80,800	922
2023-12-25	975	979	940	943	120,200	943
2023-12-22	973	1,008	972	998	65,700	998
2023-12-21	973	982	962	982	25,700	982
2023-12-20	1,002	1,002	973	974	38,300	974
2023-12-19	956	1,000	949	1,000	70,900	1,000
2023-12-18	964	964	939	955	29,000	955
2023-12-15	960	967	947	964	28,600	964
2023-12-14	976	986	936	953	45,300	953
2023-12-13	938	1,000	938	977	78,700	977
2023-12-12	960	960	927	938	66,400	938
2023-12-11	935	975	935	968	91,700	968
2023-12-08	980	985	955	975	86,900	975
2023-12-07	1,023	1,027	996	999	55,800	999
2023-12-06	1,027	1,033	1,020	1,033	36,500	1,033
2023-12-05	1,035	1,046	1,014	1,014	36,300	1,014
2023-12-04	1,041	1,053	1,030	1,047	43,500	1,047
2023-12-01	1,070	1,070	1,036	1,047	48,800	1,047
2023-11-30	1,029	1,072	1,028	1,068	76,300	1,068
2023-11-29	1,033	1,040	1,018	1,020	35,000	1,020
2023-11-28	1,063	1,071	1,001	1,025	111,400	1,025
2023-11-27	1,080	1,106	1,070	1,075	96,400	1,075
2023-11-24	1,025	1,064	1,021	1,055	104,500	1,055
2023-11-22	1,008	1,015	997	1,013	18,200	1,013
2023-11-21	1,001	1,006	996	1,005	23,800	1,005
2023-11-20	1,005	1,019	1,004	1,005	34,700	1,005
2023-11-17	984	999	984	999	15,300	999
2023-11-16	1,003	1,005	978	984	37,600	984
2023-11-15	1,021	1,025	1,002	1,004	48,100	1,004
2023-11-14	1,004	1,024	1,000	1,009	43,900	1,009
2023-11-13	999	1,004	983	992	39,800	992
2023-11-10	977	997	957	993	36,400	993
2023-11-09	968	978	950	978	23,100	978
2023-11-08	965	989	965	970	30,600	970
2023-11-07	980	980	958	965	22,200	965
2023-11-06	968	988	962	978	36,500	978
2023-11-02	938	950	936	946	19,600	946
2023-11-01	964	964	927	932	21,500	932
2023-10-31	923	945	913	945	26,400	945
2023-10-30	930	943	926	927	16,900	927
2023-10-27	927	941	920	934	22,300	934
2023-10-26	942	957	920	926	38,600	926
2023-10-25	964	967	944	944	24,400	944
2023-10-24	945	954	905	954	59,600	954
2023-10-23	965	965	930	933	65,900	933
2023-10-20	965	976	948	968	40,000	968
2023-10-19	969	974	955	964	30,800	964
2023-10-18	945	970	939	970	49,500	970
2023-10-17	938	946	919	934	39,800	934
2023-10-16	950	950	915	923	97,500	923
2023-10-13	1,000	1,000	959	959	119,200	959
2023-10-12	1,006	1,013	981	1,007	93,400	1,007
2023-10-11	1,025	1,030	1,005	1,006	30,300	1,006
2023-10-10	1,029	1,033	1,010	1,021	32,900	1,021
2023-10-06	1,032	1,033	1,002	1,016	76,500	1,016
2023-10-05	1,012	1,032	1,010	1,032	99,400	1,032
2023-10-04	1,015	1,025	1,000	1,001	62,500	1,001
2023-10-03	1,058	1,060	1,028	1,030	73,800	1,030
2023-10-02	1,130	1,132	1,068	1,075	115,100	1,075
2023-09-29	1,160	1,186	1,125	1,138	56,100	1,138
2023-09-28	1,146	1,171	1,141	1,155	64,000	1,155
2023-09-27	1,153	1,161	1,132	1,148	36,300	1,148
2023-09-26	1,184	1,200	1,171	1,171	30,100	1,171
2023-09-25	1,168	1,198	1,162	1,195	56,000	1,195
2023-09-22	1,121	1,155	1,114	1,154	68,500	1,154
2023-09-21	1,123	1,145	1,109	1,129	65,300	1,129
2023-09-20	1,141	1,161	1,105	1,123	55,900	1,123
2023-09-19	1,149	1,152	1,118	1,138	103,900	1,138
2023-09-15	1,185	1,193	1,150	1,156	72,700	1,156
2023-09-14	1,200	1,216	1,167	1,175	127,900	1,175
2023-09-13	1,220	1,246	1,186	1,204	121,100	1,204
2023-09-12	1,180	1,276	1,180	1,229	386,800	1,229
2023-09-11	1,130	1,202	1,118	1,181	785,300	1,181
2023-09-08	1,108	1,122	1,060	1,070	171,400	1,070
2023-09-07	1,095	1,135	1,090	1,123	97,900	1,123
2023-09-06	1,098	1,106	1,077	1,090	67,500	1,090
2023-09-05	1,102	1,122	1,088	1,097	61,200	1,097
2023-09-04	1,088	1,139	1,085	1,111	132,100	1,111
2023-09-01	1,068	1,084	1,054	1,083	75,700	1,083
2023-08-31	1,049	1,091	1,049	1,073	110,800	1,073
2023-08-30	1,062	1,066	1,038	1,053	86,500	1,053
2023-08-29	1,080	1,088	1,058	1,072	120,700	1,072
2023-08-28	1,130	1,155	1,076	1,084	396,300	1,084
2023-08-25	1,040	1,059	1,032	1,050	46,100	1,050
2023-08-24	1,061	1,062	1,039	1,050	47,000	1,050
2023-08-23	1,060	1,080	1,053	1,074	27,300	1,074
2023-08-22	1,047	1,084	1,040	1,060	52,100	1,060
2023-08-21	1,020	1,063	1,000	1,047	77,600	1,047
2023-08-18	1,126	1,126	1,034	1,036	215,400	1,036
2023-08-17	1,121	1,182	1,100	1,152	212,300	1,152
2023-08-16	1,075	1,137	1,050	1,121	183,100	1,121
2023-08-15	1,028	1,100	1,017	1,093	198,500	1,093
2023-08-14	1,022	1,023	1,002	1,022	50,400	1,022
2023-08-10	987	1,023	979	1,023	74,700	1,023
2023-08-09	974	994	967	987	19,100	987
2023-08-08	979	988	969	974	16,500	974
2023-08-07	961	981	958	977	11,600	977
2023-08-04	973	977	956	961	37,200	961
2023-08-03	975	986	970	973	19,700	973
2023-08-02	980	989	971	975	30,100	975
2023-08-01	991	997	980	981	26,600	981
2023-07-31	992	1,000	982	991	33,700	991
2023-07-28	977	999	963	990	109,300	990
2023-07-27	1,000	1,009	995	1,007	70,700	1,007
2023-07-26	1,005	1,009	996	996	53,100	996
2023-07-25	1,005	1,008	999	1,004	45,900	1,004
2023-07-24	1,022	1,022	1,005	1,006	36,000	1,006
2023-07-21	1,005	1,017	999	1,012	32,000	1,012
2023-07-20	1,006	1,017	1,004	1,004	42,700	1,004
2023-07-19	990	1,005	990	1,004	45,400	1,004
2023-07-18	995	996	987	988	19,000	988
2023-07-14	993	1,000	988	990	27,600	990
2023-07-13	989	998	982	993	12,400	993
2023-07-12	999	999	982	985	34,300	985
2023-07-11	1,002	1,006	995	996	29,300	996
2023-07-10	988	1,007	987	994	60,000	994
2023-07-07	975	989	967	985	35,000	985
2023-07-06	962	974	960	967	26,500	967
2023-07-05	965	969	957	960	30,800	960
2023-07-04	960	968	957	964	18,800	964
2023-07-03	962	965	956	956	31,800	956
2023-06-30	960	962	952	956	35,300	956
2023-06-29	961	969	959	960	24,000	960
2023-06-28	957	964	952	961	32,900	961
2023-06-27	955	962	950	953	18,000	953
2023-06-26	960	964	950	955	31,600	955
2023-06-23	975	980	956	964	54,200	964
2023-06-22	975	986	969	971	36,400	971
2023-06-21	955	976	955	968	33,400	968
2023-06-20	963	970	956	959	32,500	959
2023-06-19	958	976	952	972	60,600	972
2023-06-16	952	954	932	953	62,300	953
2023-06-15	960	963	939	948	107,500	948
2023-06-14	991	991	960	961	97,100	961
2023-06-13	990	1,005	976	984	107,500	984
2023-06-12	1,005	1,014	950	985	323,000	985
2023-06-09	1,032	1,063	1,024	1,060	87,400	1,060
2023-06-08	1,052	1,064	1,021	1,031	49,100	1,031
2023-06-07	1,068	1,078	1,050	1,058	31,300	1,058
2023-06-06	1,032	1,062	1,026	1,055	46,500	1,055
2023-06-05	1,040	1,040	1,011	1,031	61,500	1,031
2023-06-02	1,026	1,045	1,023	1,029	61,300	1,029
2023-06-01	1,024	1,029	1,011	1,024	36,400	1,024
2023-05-31	1,034	1,042	1,021	1,029	43,500	1,029
2023-05-30	1,031	1,044	1,024	1,037	34,200	1,037
2023-05-29	1,038	1,038	1,020	1,034	20,500	1,034
2023-05-26	1,032	1,033	1,010	1,020	25,900	1,020
2023-05-25	1,022	1,039	1,018	1,030	23,200	1,030
2023-05-24	1,028	1,036	1,005	1,014	32,900	1,014
2023-05-23	1,047	1,063	1,023	1,039	64,900	1,039
2023-05-22	1,005	1,047	1,001	1,047	35,100	1,047
2023-05-19	1,025	1,025	1,005	1,013	20,000	1,013
2023-05-18	1,036	1,037	1,022	1,031	18,500	1,031
2023-05-17	1,030	1,036	1,000	1,035	57,700	1,035
2023-05-16	1,045	1,045	1,015	1,036	20,500	1,036
2023-05-15	1,018	1,048	1,003	1,035	48,200	1,035
2023-05-12	1,003	1,007	987	1,007	28,700	1,007
2023-05-11	1,013	1,017	1,001	1,002	35,000	1,002
2023-05-10	1,028	1,028	1,000	1,013	28,800	1,013
2023-05-09	1,017	1,039	1,003	1,025	50,000	1,025
2023-05-08	955	1,007	946	1,003	73,400	1,003
2023-05-02	955	955	939	940	12,300	940
2023-05-01	948	950	938	950	14,200	950
2023-04-28	945	948	927	940	19,400	940
2023-04-27	925	944	925	938	17,400	938
2023-04-26	906	927	903	921	18,000	921
2023-04-25	933	933	904	907	27,800	907
2023-04-24	912	933	912	930	19,200	930
2023-04-21	910	914	902	904	15,000	904
2023-04-20	907	918	904	906	26,800	906
2023-04-19	918	928	901	906	30,100	906
2023-04-18	931	931	916	918	21,300	918
2023-04-17	943	944	924	928	22,400	928
2023-04-14	947	954	938	938	16,500	938
2023-04-13	952	953	936	947	15,900	947
2023-04-12	948	960	938	958	15,400	958
2023-04-11	930	952	930	942	21,700	942
2023-04-10	934	944	920	934	16,700	934
2023-04-07	925	942	914	920	18,500	920
2023-04-06	956	956	912	912	31,000	912
2023-04-05	953	956	944	956	11,500	956
2023-04-04	975	975	958	958	19,900	958
2023-04-03	967	987	965	975	18,500	975
2023-03-31	970	981	958	966	14,900	966
2023-03-30	948	972	940	967	15,000	967
2023-03-29	961	972	960	963	19,600	963
2023-03-28	968	976	955	967	26,900	967
2023-03-27	937	988	930	983	62,400	983
2023-03-24	930	937	914	930	55,400	930
2023-03-23	920	945	911	945	35,700	945
2023-03-22	975	981	921	930	47,900	930
2023-03-20	1,025	1,025	938	953	56,200	953
2023-03-17	989	1,034	981	1,029	69,300	1,029
2023-03-16	1,011	1,016	962	974	85,700	974
2023-03-15	1,028	1,033	1,002	1,027	71,400	1,027
2023-03-14	1,081	1,085	1,013	1,013	84,000	1,013
2023-03-13	1,141	1,141	1,078	1,101	76,600	1,101
2023-03-10	1,149	1,168	1,102	1,141	86,900	1,141
2023-03-09	1,131	1,155	1,107	1,125	69,200	1,125
2023-03-08	1,046	1,148	1,028	1,135	110,300	1,135
2023-03-07	1,092	1,093	1,044	1,066	146,900	1,066
2023-03-06	1,199	1,208	1,103	1,110	360,600	1,110
2023-03-03	1,047	1,055	1,022	1,038	60,000	1,038
2023-03-02	1,058	1,058	1,036	1,045	38,500	1,045
2023-03-01	1,041	1,065	1,035	1,056	50,500	1,056
2023-02-28	1,029	1,048	1,021	1,039	32,600	1,039
2023-02-27	1,024	1,035	1,014	1,030	32,500	1,030
2023-02-24	1,009	1,032	999	1,024	24,400	1,024
2023-02-22	1,011	1,018	983	1,013	37,500	1,013
2023-02-21	1,021	1,034	1,012	1,021	12,800	1,021
2023-02-20	1,045	1,050	1,011	1,023	43,000	1,023
2023-02-17	988	1,088	986	1,046	122,900	1,046
2023-02-16	980	1,007	973	988	39,000	988
2023-02-15	989	992	963	967	17,600	967
2023-02-14	972	989	967	989	14,200	989
2023-02-13	976	1,005	962	977	34,300	977
2023-02-10	979	989	955	966	20,900	966
2023-02-09	964	986	964	979	18,200	979
2023-02-08	963	990	954	975	27,200	975
2023-02-07	992	992	959	978	18,400	978
2023-02-06	996	1,005	988	990	14,500	990
2023-02-03	996	1,000	982	984	20,100	984
2023-02-02	970	1,000	964	996	36,900	996
2023-02-01	953	988	949	970	25,900	970
2023-01-31	935	953	922	948	12,000	948
2023-01-30	943	962	932	935	14,500	935
2023-01-27	970	985	947	950	17,900	950
2023-01-26	970	990	954	975	16,300	975
2023-01-25	961	997	960	972	37,100	972
2023-01-24	966	970	941	961	16,800	961
2023-01-23	955	974	939	959	30,000	959
2023-01-20	922	951	915	951	18,100	951
2023-01-19	905	939	902	923	22,000	923
2023-01-18	900	930	895	920	24,400	920
2023-01-17	913	931	882	896	26,500	896
2023-01-16	935	940	895	909	55,700	909
2023-01-13	930	950	918	950	46,100	950
2023-01-12	967	972	926	935	46,300	935
2023-01-11	1,002	1,020	971	972	55,300	972
2023-01-10	978	1,021	964	1,014	72,200	1,014
2023-01-06	955	991	954	956	63,400	956
2023-01-05	964	970	920	955	68,900	955
2023-01-04	930	970	916	951	85,500	951

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