[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 
2017-07-271548.001599.001533.001561.001500023564200
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
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

   ※ 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