[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 
2017-03-231585.001595.001580.001580.0034005398500
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
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

   ※ 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