[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 
2016-12-091863.001930.001840.001920.003540065683900
2016-12-081924.001924.001850.001876.001590029899700
2016-12-071945.001946.001915.001921.001240023873800
2016-12-061906.002012.001906.001976.00740014440000
2016-12-051917.001969.001900.001900.001420027373000
2016-12-022060.002088.002000.002047.001590032580400
2016-12-011997.002030.001985.002030.001560031347600
2016-11-301990.001990.001971.001990.0020003964000
2016-11-291973.002000.001971.002000.0044008782800
2016-11-282000.002000.001963.001981.00550010900800
2016-11-251995.002000.001968.002000.00810016119300
2016-11-242018.002046.001962.001967.002280045532400
2016-11-221965.001984.001959.001978.0036007101100
2016-11-211969.001985.001950.001960.001350026479700
2016-11-181979.001979.001956.001958.0045008850400
2016-11-171922.001979.001922.001979.0023004463200
2016-11-161998.001998.001938.001938.0010001964600
2016-11-151950.001979.001920.001920.00620012053300
2016-11-142000.002030.001961.001970.0050009936600
2016-11-112000.002040.001970.002003.001610032393700
2016-11-102010.002022.001961.001991.00770015333600
2016-11-091932.002000.001740.001850.001450027575400
2016-11-081993.002000.001950.001960.00550010869500
2016-11-071998.002020.001920.001953.001060020892100
2016-11-041941.001979.001900.001960.001100021276700
2016-11-021980.001980.001870.001914.001000019067200
2016-11-012070.002070.001995.002000.001660033671800
2016-10-311961.002095.001961.002070.003330067779800
2016-10-281900.002100.001900.001945.002990059048900
2016-10-271900.001902.001810.001902.001610029766200
2016-10-261737.001860.001721.001860.001160020741000
2016-10-251718.001730.001630.001720.00890015229300
2016-10-241650.001698.001650.001678.0052008709200
2016-10-211670.001670.001600.001618.0046007474600
2016-10-201630.001664.001612.001640.0057009364800
2016-10-191600.001627.001599.001605.0023003692200
2016-10-181580.001580.001516.001560.0033005128500
2016-10-171610.001610.001570.001580.0027004261600
2016-10-141600.001639.001590.001622.0024003840400
2016-10-131570.001630.001564.001590.0028004491300
2016-10-121664.001680.001561.001570.0042006929300
2016-10-111750.001750.001650.001666.0057009709700
2016-10-071650.001650.001628.001630.0012001960100
2016-10-061627.001650.001620.001650.0044007204600
2016-10-051642.001642.001600.001626.00680011053300
2016-10-041564.001660.001541.001660.001470023330200
2016-10-031508.001555.001485.001536.001040015923900
2016-09-301475.001538.001464.001478.00830012488400
2016-09-291469.001489.001440.001484.0059008676500
2016-09-281456.001468.001440.001468.0046006696800
2016-09-271400.001428.001400.001426.00740010454600
2016-09-261366.001399.001366.001398.0021002907100
2016-09-231400.001400.001355.001380.0060008304100
2016-09-211327.001327.001314.001315.00800010608200
2016-09-201312.001329.001307.001308.001050013796600
2016-09-161293.001329.001293.001307.001110014552100
2016-09-151358.001358.001285.001290.001300017033100
2016-09-141403.001410.001363.001363.00740010267700
2016-09-131420.001429.001408.001410.00720010198000
2016-09-121445.001445.001427.001427.0044006314900
2016-09-091436.001458.001436.001445.001070015452400
2016-09-081437.001455.001437.001442.00900013019500
2016-09-071430.001449.001426.001435.00780011182900
2016-09-061480.001480.001425.001430.002310033434800
2016-09-051630.001640.001500.001500.003200050321300
2016-09-021528.001535.001528.001532.0016002451000
2016-09-011515.001528.001515.001528.0023003507000
2016-08-311503.001515.001503.001515.00300453200
2016-08-301505.001506.001502.001506.0012001805800
2016-08-291517.001517.001505.001505.00400605600
2016-08-261495.001517.001495.001517.008001198700
2016-08-251539.001539.001494.001494.0020003064100
2016-08-241480.001485.001480.001480.007001037000
2016-08-231520.001520.001481.001481.0028004200600
2016-08-221529.001529.001508.001508.0020003036300
2016-08-191499.001515.001499.001509.009001357800
2016-08-181515.001515.001492.001502.0013001954100
2016-08-171501.001506.001490.001503.0012001800400
2016-08-161470.001501.001470.001484.0015002231100
2016-08-151462.001467.001462.001463.007001024400
2016-08-121446.001473.001446.001450.0013001886700
2016-08-101446.001465.001445.001459.009001304200
2016-08-091442.001448.001442.001445.00600866500
2016-08-081445.001480.001440.001440.0020002898900
2016-08-051451.001452.001451.001451.00500725600
2016-08-041451.001470.001451.001453.0011001600900
2016-08-031455.001479.001451.001451.0012001752200
2016-08-021450.001453.001450.001453.008001160600
2016-08-011464.001464.001434.001443.008001162000
2016-07-291470.001484.001402.001464.0043006230400
2016-07-281482.001483.001482.001482.0011001630600
2016-07-271482.001500.001482.001497.0038005656800
2016-07-261531.001537.001519.001522.00680010365700
2016-07-251567.001570.001530.001530.00860013305500
2016-07-221572.001590.001565.001567.0016002517700
2016-07-211650.001650.001547.001578.0034005460000
2016-07-201532.001663.001530.001647.0048007554700
2016-07-191533.001552.001532.001532.0021003232700
2016-07-151533.001543.001532.001532.0014002148500
2016-07-141551.001576.001542.001542.0028004349900
2016-07-131600.001600.001560.001583.0036005674900
2016-07-121556.001565.001555.001555.0018002807700
2016-07-111560.001560.001523.001537.0027004179100
2016-07-081549.001550.001536.001540.0020003089700
2016-07-071502.001549.001502.001549.0030004580400
2016-07-061548.001548.001500.001502.0026003953900
2016-07-051481.001542.001481.001516.0014002123200
2016-07-041481.001502.001481.001486.0023003437500
2016-07-011480.001499.001480.001485.0011001637800
2016-06-301500.001500.001473.001480.0043006397600
2016-06-291487.001599.001481.001500.0018002734700
2016-06-281435.001460.001434.001457.0016002326900
2016-06-271436.001500.001436.001494.0035005170700
2016-06-241510.001510.001430.001436.0053007781900
2016-06-231500.001500.001464.001472.0030004460800
2016-06-221480.001499.001456.001456.0043006371700
2016-06-211475.001505.001470.001505.0027003997900
2016-06-201510.001510.001500.001500.0025003758800
2016-06-171490.001524.001490.001510.0034005112800
2016-06-161518.001519.001500.001500.0021003161700
2016-06-151505.001520.001505.001518.00600906300
2016-06-141501.001530.001500.001530.00680010236300
2016-06-131520.001542.001500.001500.0037005603200
2016-06-101502.001517.001502.001517.0014002110300
2016-06-091494.001502.001475.001500.00670010025400
2016-06-081500.001549.001500.001501.00710010673900
2016-06-071505.001510.001473.001473.0029004350100
2016-06-061530.001530.001505.001510.0026003940800
2016-06-031577.001577.001516.001531.0058008952700
2016-06-021718.001748.001537.001537.001050016991300
2016-06-011507.001700.001507.001678.00780012444900
2016-05-311529.001529.001500.001505.0032004830700
2016-05-301545.001550.001500.001500.0061009225300
2016-05-271500.001500.001464.001499.0048007136800
2016-05-261500.001500.001472.001472.0024003568500
2016-05-251510.001510.001499.001504.0043006469200
2016-05-241479.001490.001450.001450.0014002059700
2016-05-231425.001455.001425.001449.008001153000
2016-05-201419.001439.001419.001437.0053007563400
2016-05-191410.001421.001410.001410.0034004801800
2016-05-181428.001439.001420.001421.0021003000800
2016-05-171461.001461.001431.001432.0012001727200
2016-05-161458.001458.001422.001451.0023003324400
2016-05-131476.001476.001416.001458.00820011837100
2016-05-121465.001465.001445.001445.0032004646700
2016-05-111446.001480.001446.001450.0028004096800
2016-05-101454.001454.001420.001452.0017002443000
2016-05-091455.001455.001439.001442.0039005653700
2016-05-061425.001455.001405.001455.0042006036700
2016-05-021381.001414.001381.001414.00500697100
2016-04-281380.001382.001380.001382.00200276200
2016-04-271382.001385.001382.001385.00400553700
2016-04-261390.001420.001390.001399.00700976900
2016-04-251456.001456.001380.001388.0030004274600
2016-04-221450.001450.001390.001424.0015002139100
2016-04-211376.001455.001376.001425.00500701000
2016-04-201370.001425.001370.001391.009001253400
2016-04-191405.001435.001364.001364.0067009333500
2016-04-181414.001414.001391.001403.0037005188600
2016-04-151460.001460.001414.001414.0017002462800
2016-04-141453.001474.001453.001456.0025003641500
2016-04-131455.001497.001455.001478.0029004252600
2016-04-121499.001500.001451.001451.0050007462900
2016-04-111450.001495.001425.001470.0064009307800
2016-04-081375.001444.001371.001399.0053007362600
2016-04-071408.001408.001378.001384.00500696800
2016-04-061405.001409.001374.001378.0012001670800
2016-04-051460.001460.001351.001351.0051007154000
2016-04-041393.001454.001392.001449.0025003535400
2016-04-011392.001406.001390.001393.0053007377900
2016-03-311400.001400.001390.001391.00870012096200
2016-03-301400.001405.001380.001390.001330018488600
2016-03-291415.001415.001395.001396.00890012465400
2016-03-281393.001415.001393.001394.0016002247600
2016-03-251450.001451.001390.001390.0053007504900
2016-03-241390.001415.001384.001390.0065009051100
2016-03-231391.001421.001386.001390.0027003779100
2016-03-221400.001401.001380.001382.0063008748900
2016-03-181436.001436.001400.001401.0061008580800
2016-03-171450.001450.001406.001406.0023003260900
2016-03-161467.001467.001430.001430.0022003174100
2016-03-151530.001530.001435.001437.00780011432600
2016-03-141581.001598.001503.001523.0013001995200
2016-03-111550.001550.001501.001501.0012001813800
2016-03-101500.001510.001500.001510.007001054000
2016-03-091487.001525.001480.001500.00990014849000
2016-03-081580.001580.001500.001525.0038005754100
2016-03-071521.001610.001521.001540.0060009256300
2016-03-041514.001650.001514.001600.00760012126200
2016-03-031500.001530.001500.001514.0047007134400
2016-03-021412.001499.001390.001480.001000014405700
2016-03-011353.001440.001336.001440.00840011641600
2016-02-291300.001329.001300.001323.0041005371300
2016-02-261331.001331.001260.001270.0013001668100
2016-02-251384.001384.001270.001301.0056007492500
2016-02-241235.001235.001234.001234.00800987600
2016-02-231308.001308.001259.001260.0017002171000
2016-02-221270.001308.001247.001308.0056007190400
2016-02-191300.001320.001241.001245.0057007272900
2016-02-181313.001316.001252.001290.0050006468700
2016-02-171335.001335.001224.001259.001030013172300
2016-02-161270.001270.001210.001223.001890023398100
2016-02-151250.001399.001192.001390.001470018820300
2016-02-121220.001300.001130.001130.002540029487400
2016-02-101638.001650.001403.001430.00750011036000
2016-02-091675.001675.001550.001626.0034005448400
2016-02-081681.001767.001650.001687.0042007073800
2016-02-051651.001750.001651.001711.001030017683700
2016-02-041699.001705.001611.001644.0022003656900
2016-02-031631.001700.001612.001663.0026004310000
2016-02-021669.001710.001650.001695.0033005505300
2016-02-011703.001771.001640.001640.0051008607600
2016-01-291663.001735.001631.001703.001110018503400
2016-01-281835.001838.001730.001730.0041007350200
2016-01-271915.001925.001860.001896.0038007214300
2016-01-263420.003795.003355.003670.00850030701000
2016-01-253300.004070.002914.003800.0059400193886700
2016-01-223450.003585.003385.003510.0022007631500
2016-01-213455.003670.003455.003455.0028009821000
2016-01-203705.003800.003550.003575.00610022514500
2016-01-193610.003740.003500.003600.0026009349000
2016-01-183650.003700.003640.003650.0017006216000
2016-01-153750.003875.003750.003765.0022008326500
2016-01-143610.003755.003610.003750.00550020289500
2016-01-133650.003770.003630.003705.0019007017000
2016-01-123780.003780.003650.003650.00280010384500
2016-01-083795.003865.003575.003780.001150042697000
2016-01-073950.003960.003880.003880.00630024644500
2016-01-064000.004015.003950.003955.00370014757000
2016-01-054000.004005.003910.003925.00870034503500
2016-01-044150.004170.004065.004065.00750030758000
2015-12-304400.004450.004265.004300.00870038006000
2015-12-294400.004400.004260.004300.00570024680500
2015-12-284350.004350.004010.004190.001020042959000
2015-12-253900.004050.003890.003930.00620024528000
2015-12-244150.004215.003900.003950.001900076586500
2015-12-224430.004440.004100.004100.001280053971500
2015-12-214660.004660.004410.004450.00680030742000
2015-12-184790.004790.004680.004680.00370017487500
2015-12-174795.004820.004780.004780.00280013444500
2015-12-164800.004855.004730.004750.00260012435000
2015-12-154720.004850.004720.004760.00230010964000
2015-12-144750.004790.004680.004790.00580027435000
2015-12-114850.004920.004840.004840.00480023356000
2015-12-104895.004950.004860.004900.00590028864000
2015-12-094980.004985.004900.004965.00450022233500
2015-12-085050.005080.004980.005060.00400020117500
2015-12-075030.005210.005010.005130.00690035357000
2015-12-045150.005150.005040.005070.00850043226000
2015-12-035040.005200.005040.005190.00660033819000

   ※ 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。 

s7db.com Twitter Blog