[6040 東証マザーズ] 日本スキー場開発 日足 時系列データ

[6040 東証マザーズ] 日本スキー場開発 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122055.002095.002055.002089.003760078109300
2017-12-111980.002040.001980.002022.003360067527000
2017-12-081902.001980.001862.001966.005000097023500
2017-12-071875.001925.001841.001862.002840053412400
2017-12-061897.001898.001800.001835.001520028238400
2017-12-051825.001888.001811.001884.001250022993800
2017-12-041835.001835.001785.001811.0053009627000
2017-12-011837.001837.001790.001795.0049008862900
2017-11-301830.001844.001780.001832.00750013537200
2017-11-291825.001862.001752.001830.002370043084600
2017-11-281880.001910.001800.001876.003370062887000
2017-11-271728.001900.001723.001896.003600063770000
2017-11-241674.001725.001658.001722.003130052508900
2017-11-221628.001660.001624.001645.002220036443900
2017-11-211633.001644.001611.001623.00990016148200
2017-11-201628.001636.001619.001633.0053008632900
2017-11-171614.001618.001612.001618.008001291800
2017-11-161619.001619.001603.001605.0013002094600
2017-11-151619.001619.001590.001595.00730011710500
2017-11-141616.001621.001608.001619.0058009369100
2017-11-131625.001633.001612.001612.0018002928300
2017-11-101616.001627.001605.001625.0023003709800
2017-11-091607.001639.001607.001610.0048007750200
2017-11-081620.001629.001605.001606.0058009356400
2017-11-071627.001631.001620.001621.0053008622500
2017-11-061642.001642.001627.001627.0060009817400
2017-11-021636.001642.001633.001641.0029004750900
2017-11-011632.001639.001632.001639.0025004087300
2017-10-311638.001639.001630.001631.0031005071000
2017-10-301630.001638.001623.001638.0039006364700
2017-10-271630.001630.001615.001620.0014002275300
2017-10-261613.001631.001613.001618.0033005360600
2017-10-251626.001626.001615.001620.0037006002400
2017-10-241610.001611.001585.001595.0034005464200
2017-10-231629.001629.001560.001600.0047007524400
2017-10-201601.001615.001595.001615.0043006875600
2017-10-191600.001603.001598.001600.0043006880500
2017-10-181625.001630.001595.001630.0050008045100
2017-10-171601.001626.001588.001626.0056008994700
2017-10-161585.001609.001585.001599.0047007507700
2017-10-131580.001585.001572.001585.0024003787400
2017-10-121572.001578.001550.001578.0037005765900
2017-10-111576.001585.001572.001572.0044006952500
2017-10-101576.001583.001568.001575.0017002674900
2017-10-061576.001576.001575.001575.00200315100
2017-10-051580.001585.001551.001551.0039006137700
2017-10-041562.001580.001562.001562.0031004866000
2017-10-031550.001560.001550.001560.0014002177700
2017-10-021550.001556.001545.001550.0048007440100
2017-09-291498.001528.001494.001509.00720010794100
2017-09-281510.001520.001491.001491.0045006787000
2017-09-271499.001515.001499.001515.0014002102400
2017-09-261485.001499.001481.001499.00400595000
2017-09-251517.001517.001500.001500.0015002270400
2017-09-221509.001509.001480.001499.0018002681600
2017-09-211504.001520.001491.001496.0034005108900
2017-09-201504.001528.001504.001504.0016002417100
2017-09-191510.001518.001486.001500.0027004064100
2017-09-151485.001499.001485.001499.0017002538400
2017-09-141502.001502.001481.001485.0023003425000
2017-09-131499.001501.001494.001494.0023003445800
2017-09-121507.001523.001497.001506.0045006785100
2017-09-111522.001532.001470.001485.00930013962600
2017-09-081501.001564.001501.001562.00930014306700
2017-09-071510.001510.001498.001498.0010001501200
2017-09-061501.001514.001490.001501.0043006449400
2017-09-051501.001537.001496.001501.0032004816300
2017-09-041521.001521.001495.001508.0038005763700
2017-09-011511.001515.001505.001515.0024003620500
2017-08-311496.001510.001485.001509.0012001800700
2017-08-301488.001490.001477.001488.0013001930600
2017-08-291480.001495.001462.001477.0024003568600
2017-08-281496.001496.001472.001480.0018002663500
2017-08-251497.001497.001472.001472.0024003570800
2017-08-241445.001467.001441.001467.0034004936500
2017-08-231448.001452.001430.001440.0036005188500
2017-08-221450.001458.001449.001449.0029004205900
2017-08-211451.001464.001451.001453.0014002041100
2017-08-181457.001470.001455.001455.00750010944200
2017-08-171480.001490.001480.001482.0014002074400
2017-08-161481.001493.001476.001489.0042006231400
2017-08-151490.001514.001476.001476.0031004620400
2017-08-141500.001500.001451.001488.0032004760400
2017-08-101510.001511.001509.001509.0019002868200
2017-08-091520.001520.001510.001510.0059008943700
2017-08-081525.001534.001524.001525.007001069100
2017-08-071534.001549.001513.001530.0025003824200
2017-08-041556.001556.001510.001550.0055008450000
2017-08-031577.001577.001558.001558.0014002188200
2017-08-021564.001584.001558.001584.0019002970800
2017-08-011562.001579.001562.001573.0014002198800
2017-07-311600.001600.001562.001562.0024003828800
2017-07-281551.001597.001551.001593.0024003754300
2017-07-271548.001599.001533.001561.001500023564200
2017-07-261646.001646.001619.001626.001720028015700
2017-07-251633.001640.001620.001640.001330021687900
2017-07-241626.001631.001625.001625.00840013662300
2017-07-211638.001638.001630.001634.00870014205000
2017-07-201640.001642.001636.001636.00620010162200
2017-07-191636.001643.001630.001637.00670010954800
2017-07-181634.001640.001629.001635.0040006533700
2017-07-141625.001629.001625.001629.0023003739800
2017-07-131628.001630.001623.001628.0043006991800
2017-07-121629.001630.001618.001628.0047007641400
2017-07-111630.001630.001624.001628.0031005050300
2017-07-101628.001628.001622.001622.00400650000
2017-07-071623.001630.001618.001621.0052008439500
2017-07-061625.001625.001599.001620.0047007588200
2017-07-051607.001619.001600.001619.0030004829700
2017-07-041600.001624.001598.001617.0018002901000
2017-07-031587.001610.001584.001593.0018002864000
2017-06-301603.001607.001579.001579.0038006046700
2017-06-291604.001620.001601.001617.0031004987400
2017-06-281604.001623.001600.001620.0026004185000
2017-06-271587.001596.001575.001596.0038006031900
2017-06-261581.001581.001561.001561.0024003770900
2017-06-231545.001581.001538.001580.0063009825900
2017-06-221530.001537.001519.001523.0028004277600
2017-06-211520.001530.001516.001530.0035005329900
2017-06-201540.001540.001512.001520.00720010990900
2017-06-191574.001574.001532.001534.00740011485300
2017-06-161592.001592.001570.001574.0016002521300
2017-06-151592.001592.001592.001592.00500796000
2017-06-141599.001618.001592.001592.0018002879200
2017-06-131573.001599.001572.001599.0042006645200
2017-06-121598.001600.001575.001575.0035005563400
2017-06-091636.001636.001580.001598.00960015423300
2017-06-081670.001720.001615.001633.004500074880700
2017-06-071630.001640.001618.001640.0036005873200
2017-06-061620.001630.001619.001619.0032005196200
2017-06-051605.001620.001605.001619.0015002424400
2017-06-021624.001624.001600.001600.0021003371700
2017-06-011600.001604.001597.001602.0024003839200
2017-05-311609.001609.001582.001600.00400639700
2017-05-301580.001599.001570.001599.0014002209900
2017-05-291590.001599.001580.001599.00600950900
2017-05-261580.001599.001580.001599.0014002215000
2017-05-251614.001614.001560.001580.00850013528400
2017-05-241630.001630.001575.001575.0037005903800
2017-05-231632.001632.001620.001621.0034005523900
2017-05-221636.001649.001620.001620.0023003757200
2017-05-191570.001620.001570.001620.0048007653900
2017-05-181557.001594.001557.001573.009001416800
2017-05-171590.001592.001576.001576.0012001903800
2017-05-161534.001594.001534.001592.0044006959800
2017-05-151525.001535.001521.001534.0013001987600
2017-05-121525.001525.001515.001515.0013001976800
2017-05-111506.001527.001506.001520.0027004082900
2017-05-101526.001531.001503.001531.0015002280100
2017-05-091503.001530.001500.001526.0060009054700
2017-05-081529.001540.001520.001520.0042006405400
2017-05-021532.001544.001523.001524.0027004130400
2017-05-011555.001555.001511.001544.00850013069300
2017-04-281500.001520.001474.001520.0017002559100
2017-04-271489.001489.001469.001477.007001034300
2017-04-261480.001489.001476.001488.0014002072700
2017-04-251500.001500.001466.001475.0026003869900
2017-04-241470.001470.001470.001470.009001323000
2017-04-211491.001498.001461.001497.0018002674400
2017-04-201450.001500.001450.001461.0023003396100
2017-04-191425.001425.001425.001425.00400570000
2017-04-181448.001448.001411.001414.0027003872800
2017-04-171403.001419.001403.001419.00200282200
2017-04-141390.001419.001390.001400.0025003506600
2017-04-131405.001419.001378.001394.0048006675400
2017-04-121401.001431.001401.001411.0026003672800
2017-04-111411.001430.001401.001401.00850012000600
2017-04-101468.001468.001446.001446.0065009445000
2017-04-071485.001485.001460.001462.0043006301100
2017-04-061500.001502.001475.001475.00780011613000
2017-04-051508.001544.001508.001509.0025003790300
2017-04-041549.001550.001521.001521.0033005064500
2017-04-031545.001552.001544.001545.0012001856000
2017-03-311550.001550.001545.001545.0063009757400
2017-03-301550.001550.001545.001550.0014002169500
2017-03-291549.001551.001549.001549.0042006508800
2017-03-281560.001560.001545.001545.0017002636700
2017-03-271561.001561.001553.001553.0010001559500
2017-03-241565.001584.001561.001561.0058009086100
2017-03-231585.001595.001580.001580.0034005398500
2017-03-221620.001620.001583.001586.0042006706000
2017-03-211610.001648.001600.001643.001010016388900
2017-03-171588.001600.001587.001588.0035005572300
2017-03-161600.001600.001590.001593.0012001912700
2017-03-151600.001630.001595.001600.0052008366600
2017-03-141587.001626.001587.001605.0049007855100
2017-03-131610.001615.001581.001586.001250019939700
2017-03-101680.001680.001590.001622.00910014892800
2017-03-091662.001662.001619.001640.001100018039400
2017-03-081633.001649.001600.001607.001090017621200
2017-03-071663.001668.001633.001633.001750028855200
2017-03-061960.001960.001660.001660.00130200233912900
2017-03-031570.001619.001557.001575.0062009728700
2017-03-021542.001561.001537.001560.0031004792800
2017-03-011591.001624.001540.001561.0051008019100
2017-02-281660.001660.001530.001590.0027004288600
2017-02-271650.001651.001610.001620.0038006244100
2017-02-241664.001669.001602.001650.00740012195200
2017-02-231589.001655.001581.001594.00620010029700
2017-02-221532.001564.001532.001556.0050007751100
2017-02-211525.001550.001520.001531.0022003364100
2017-02-201501.001529.001501.001529.0015002277700
2017-02-171502.001512.001500.001510.0064009620700
2017-02-161515.001523.001505.001512.00870013181400
2017-02-151535.001544.001521.001521.0035005350600
2017-02-141540.001580.001527.001535.0052008039200
2017-02-131600.001600.001510.001550.001320020398500
2017-02-101603.001619.001603.001609.0015002412400
2017-02-091617.001620.001601.001601.0012001936300
2017-02-081602.001628.001602.001617.0010001613500
2017-02-071619.001619.001600.001603.0016002565500
2017-02-061582.001599.001582.001593.0020003176000
2017-02-031615.001616.001582.001582.0043006891400
2017-02-021645.001645.001600.001615.0042006783300
2017-02-011725.001735.001600.001647.001590026399400
2017-01-311757.001767.001750.001762.0015002630200
2017-01-301788.001792.001752.001766.0018003177600
2017-01-271770.001799.001752.001754.0015002662200
2017-01-261730.001810.001730.001800.0021003745100
2017-01-251770.001770.001729.001769.0031005475600
2017-01-241770.001793.001736.001760.0030005291700
2017-01-231800.001800.001770.001780.0011001958200
2017-01-201779.001779.001771.001775.006001063800
2017-01-191799.001799.001750.001791.0044007797200
2017-01-181820.001820.001758.001799.0033005923100
2017-01-171837.001846.001805.001833.0055009995800
2017-01-161850.001850.001835.001837.0010001840100
2017-01-131802.001827.001802.001827.0015002728400
2017-01-121810.001847.001802.001802.0033006002900
2017-01-111800.001850.001800.001850.00550010016800
2017-01-101810.001810.001783.001800.0054009710600
2017-01-061814.001819.001800.001815.0031005612600
2017-01-051800.001822.001791.001815.0052009399200
2017-01-041759.001826.001759.001824.0047008446500
2016-12-301775.001800.001770.001786.00860015286100
2016-12-291846.001846.001781.001781.00790014213100
2016-12-281827.001849.001802.001820.00570010374900
2016-12-271798.001829.001794.001824.0046008349300
2016-12-261770.001805.001740.001798.001380024419900
2016-12-221735.001825.001660.001805.004400074887500
2016-12-211800.001800.001733.001745.002370041733000
2016-12-201875.001875.001794.001819.001790032568200
2016-12-191920.001920.001810.001865.001160021746700
2016-12-161918.001924.001903.001924.001010019357200
2016-12-151889.001919.001889.001915.0031005900500
2016-12-141883.001885.001873.001873.001150021585300
2016-12-131880.001896.001876.001888.00710013377400
2016-12-121880.001900.001872.001877.00810015264600
2016-12-091863.001930.001840.001920.003540065683900
2016-12-081924.001924.001850.001876.001590029899700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter