日本スキー場開発(6040)の株価時系列情報
日本スキー場開発(6040)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 857 | 857 | 838 | 839 | 3,800 |
2019/12/27 | 835 | 852 | 833 | 852 | 8,000 |
2019/12/26 | 818 | 834 | 817 | 833 | 9,600 |
2019/12/25 | 823 | 832 | 818 | 818 | 9,900 |
2019/12/24 | 833 | 838 | 810 | 814 | 17,500 |
2019/12/23 | 838 | 843 | 835 | 838 | 8,600 |
2019/12/20 | 835 | 842 | 835 | 840 | 5,600 |
2019/12/19 | 843 | 843 | 838 | 841 | 3,500 |
2019/12/18 | 838 | 844 | 838 | 843 | 3,200 |
2019/12/17 | 840 | 845 | 833 | 842 | 12,400 |
2019/12/16 | 848 | 850 | 842 | 842 | 9,600 |
2019/12/13 | 853 | 857 | 849 | 851 | 13,400 |
2019/12/12 | 857 | 859 | 854 | 854 | 5,800 |
2019/12/11 | 861 | 862 | 856 | 857 | 11,300 |
2019/12/10 | 870 | 873 | 859 | 862 | 15,200 |
2019/12/09 | 885 | 889 | 866 | 871 | 32,500 |
2019/12/06 | 868 | 877 | 865 | 872 | 19,200 |
2019/12/05 | 867 | 872 | 864 | 867 | 7,400 |
2019/12/04 | 863 | 865 | 862 | 865 | 5,100 |
2019/12/03 | 861 | 865 | 859 | 860 | 6,000 |
2019/12/02 | 861 | 866 | 861 | 861 | 5,100 |
2019/11/29 | 884 | 902 | 859 | 859 | 58,900 |
2019/11/28 | 862 | 866 | 862 | 866 | 4,600 |
2019/11/27 | 864 | 870 | 864 | 869 | 2,500 |
2019/11/26 | 866 | 869 | 864 | 865 | 2,500 |
2019/11/25 | 866 | 879 | 866 | 866 | 5,400 |
2019/11/22 | 874 | 882 | 873 | 880 | 4,400 |
2019/11/21 | 880 | 880 | 875 | 878 | 3,200 |
2019/11/20 | 880 | 880 | 876 | 880 | 2,600 |
2019/11/19 | 880 | 882 | 876 | 877 | 5,700 |
2019/11/18 | 870 | 878 | 868 | 877 | 7,400 |
2019/11/15 | 864 | 867 | 861 | 865 | 5,300 |
2019/11/14 | 866 | 867 | 856 | 867 | 8,500 |
2019/11/13 | 865 | 865 | 860 | 864 | 1,300 |
2019/11/12 | 868 | 868 | 860 | 861 | 1,100 |
2019/11/11 | 862 | 862 | 860 | 860 | 600 |
2019/11/08 | 865 | 865 | 860 | 862 | 900 |
2019/11/07 | 858 | 866 | 858 | 862 | 2,500 |
2019/11/06 | 868 | 869 | 860 | 869 | 1,600 |
2019/11/05 | 870 | 873 | 862 | 869 | 1,800 |
2019/11/01 | 870 | 870 | 863 | 867 | 700 |
2019/10/31 | 860 | 861 | 857 | 858 | 3,400 |
2019/10/30 | 860 | 861 | 857 | 860 | 3,100 |
2019/10/29 | 861 | 865 | 857 | 857 | 6,100 |
2019/10/28 | 861 | 861 | 860 | 861 | 900 |
2019/10/25 | 866 | 866 | 854 | 855 | 2,200 |
2019/10/24 | 860 | 863 | 854 | 855 | 6,500 |
2019/10/23 | 865 | 865 | 854 | 864 | 2,700 |
2019/10/21 | 871 | 872 | 865 | 866 | 1,300 |
2019/10/18 | 875 | 875 | 862 | 862 | 3,800 |
2019/10/16 | 882 | 882 | 875 | 875 | 2,100 |
2019/10/15 | 867 | 882 | 867 | 872 | 800 |
2019/10/11 | 880 | 882 | 870 | 881 | 1,500 |
2019/10/10 | 866 | 882 | 865 | 882 | 5,000 |
2019/10/09 | 866 | 866 | 859 | 859 | 200 |
2019/10/07 | 868 | 868 | 843 | 855 | 3,300 |
2019/10/04 | 855 | 868 | 855 | 868 | 200 |
2019/10/03 | 845 | 879 | 843 | 870 | 3,400 |
2019/10/02 | 860 | 860 | 850 | 852 | 2,500 |
2019/10/01 | 859 | 859 | 850 | 851 | 2,500 |
2019/09/30 | 858 | 858 | 855 | 855 | 500 |
2019/09/27 | 861 | 861 | 857 | 858 | 700 |
2019/09/26 | 869 | 869 | 860 | 860 | 3,000 |
2019/09/25 | 872 | 872 | 872 | 872 | 1,900 |
2019/09/24 | 870 | 873 | 869 | 872 | 2,000 |
2019/09/20 | 874 | 874 | 870 | 870 | 1,000 |
2019/09/19 | 870 | 874 | 868 | 874 | 2,900 |
2019/09/18 | 869 | 870 | 869 | 870 | 1,600 |
2019/09/17 | 860 | 861 | 860 | 861 | 500 |
2019/09/13 | 870 | 870 | 860 | 869 | 3,100 |
2019/09/12 | 864 | 866 | 864 | 866 | 200 |
2019/09/11 | 881 | 881 | 862 | 862 | 2,400 |
2019/09/10 | 867 | 882 | 865 | 882 | 2,200 |
2019/09/09 | 866 | 880 | 866 | 868 | 3,400 |
2019/09/06 | 889 | 889 | 870 | 886 | 3,800 |
2019/09/05 | 875 | 884 | 875 | 880 | 800 |
2019/09/04 | 881 | 881 | 867 | 872 | 1,600 |
2019/09/03 | 884 | 888 | 883 | 886 | 4,000 |
2019/09/02 | 873 | 883 | 870 | 883 | 2,600 |
2019/08/30 | 861 | 872 | 850 | 872 | 1,500 |
2019/08/29 | 850 | 862 | 850 | 857 | 600 |
2019/08/28 | 860 | 860 | 855 | 855 | 500 |
2019/08/27 | 861 | 861 | 850 | 860 | 900 |
2019/08/26 | 872 | 872 | 844 | 862 | 1,000 |
2019/08/23 | 876 | 876 | 871 | 873 | 1,800 |
2019/08/22 | 862 | 870 | 862 | 870 | 900 |
2019/08/21 | 863 | 863 | 862 | 862 | 700 |
2019/08/20 | 862 | 862 | 857 | 861 | 500 |
2019/08/19 | 862 | 862 | 862 | 862 | 100 |
2019/08/16 | 848 | 863 | 825 | 858 | 7,300 |
2019/08/15 | 830 | 861 | 830 | 847 | 3,800 |
2019/08/14 | 864 | 864 | 860 | 860 | 2,000 |
2019/08/13 | 863 | 870 | 863 | 864 | 3,400 |
2019/08/09 | 850 | 862 | 850 | 862 | 1,400 |
2019/08/08 | 831 | 835 | 831 | 835 | 600 |
2019/08/07 | 831 | 834 | 830 | 830 | 1,500 |
2019/08/06 | 830 | 833 | 829 | 830 | 3,600 |
2019/08/05 | 842 | 843 | 837 | 837 | 3,800 |
2019/08/02 | 860 | 860 | 851 | 852 | 1,800 |
2019/08/01 | 860 | 860 | 854 | 858 | 2,700 |
2019/07/31 | 865 | 873 | 865 | 868 | 5,100 |
2019/07/30 | 887 | 887 | 864 | 864 | 15,700 |
2019/07/29 | 901 | 906 | 901 | 901 | 26,300 |
2019/07/26 | 924 | 925 | 900 | 900 | 14,600 |
2019/07/25 | 920 | 925 | 918 | 925 | 7,300 |
2019/07/24 | 913 | 916 | 913 | 914 | 3,300 |
2019/07/23 | 915 | 919 | 911 | 911 | 10,800 |
2019/07/22 | 916 | 921 | 916 | 921 | 4,300 |
2019/07/19 | 930 | 933 | 921 | 921 | 4,300 |
2019/07/18 | 934 | 934 | 930 | 930 | 7,900 |
2019/07/17 | 932 | 933 | 931 | 933 | 2,400 |
2019/07/16 | 922 | 937 | 920 | 931 | 9,200 |
2019/07/12 | 917 | 919 | 913 | 916 | 5,500 |
2019/07/11 | 915 | 915 | 911 | 914 | 3,000 |
2019/07/10 | 911 | 914 | 910 | 912 | 2,900 |
2019/07/09 | 911 | 914 | 908 | 912 | 3,900 |
2019/07/08 | 908 | 912 | 905 | 912 | 5,500 |
2019/07/05 | 899 | 903 | 899 | 902 | 7,300 |
2019/07/04 | 897 | 900 | 896 | 896 | 4,100 |
2019/07/03 | 895 | 897 | 894 | 896 | 4,300 |
2019/07/02 | 900 | 908 | 893 | 895 | 8,500 |
2019/07/01 | 895 | 896 | 885 | 890 | 2,200 |
2019/06/28 | 881 | 888 | 876 | 880 | 5,000 |
2019/06/27 | 890 | 891 | 879 | 881 | 4,000 |
2019/06/26 | 890 | 890 | 887 | 890 | 500 |
2019/06/25 | 890 | 890 | 885 | 885 | 3,400 |
2019/06/24 | 876 | 885 | 876 | 881 | 2,000 |
2019/06/21 | 885 | 887 | 876 | 876 | 6,000 |
2019/06/20 | 885 | 887 | 885 | 887 | 3,000 |
2019/06/19 | 891 | 891 | 886 | 886 | 1,800 |
2019/06/18 | 881 | 891 | 881 | 891 | 2,900 |
2019/06/17 | 891 | 891 | 881 | 883 | 3,000 |
2019/06/14 | 904 | 904 | 890 | 890 | 1,500 |
2019/06/13 | 881 | 893 | 879 | 889 | 1,500 |
2019/06/12 | 881 | 884 | 879 | 879 | 3,000 |
2019/06/11 | 885 | 894 | 878 | 881 | 7,000 |
2019/06/10 | 910 | 910 | 883 | 883 | 8,900 |
2019/06/07 | 917 | 918 | 904 | 910 | 1,800 |
2019/06/06 | 913 | 918 | 896 | 918 | 2,800 |
2019/06/05 | 890 | 894 | 880 | 894 | 2,700 |
2019/06/04 | 889 | 891 | 885 | 885 | 3,900 |
2019/06/03 | 920 | 921 | 891 | 891 | 5,000 |
2019/05/31 | 915 | 922 | 909 | 918 | 4,200 |
2019/05/30 | 919 | 921 | 905 | 905 | 4,300 |
2019/05/29 | 910 | 920 | 909 | 919 | 3,100 |
2019/05/28 | 888 | 896 | 888 | 896 | 1,400 |
2019/05/27 | 874 | 881 | 868 | 881 | 1,000 |
2019/05/24 | 875 | 875 | 865 | 866 | 2,700 |
2019/05/23 | 861 | 870 | 860 | 860 | 3,300 |
2019/05/22 | 874 | 875 | 861 | 861 | 1,800 |
2019/05/21 | 865 | 874 | 861 | 866 | 2,400 |
2019/05/20 | 855 | 869 | 855 | 865 | 1,700 |
2019/05/17 | 852 | 864 | 852 | 864 | 1,800 |
2019/05/16 | 866 | 869 | 849 | 851 | 3,600 |
2019/05/15 | 864 | 865 | 850 | 865 | 2,500 |
2019/05/14 | 849 | 852 | 843 | 849 | 3,100 |
2019/05/13 | 858 | 858 | 847 | 855 | 700 |
2019/05/10 | 862 | 862 | 843 | 843 | 4,200 |
2019/05/09 | 850 | 864 | 850 | 864 | 1,500 |
2019/05/08 | 854 | 860 | 853 | 854 | 3,900 |
2019/05/07 | 855 | 855 | 854 | 854 | 800 |
2019/04/26 | 853 | 859 | 844 | 854 | 1,700 |
2019/04/25 | 855 | 855 | 843 | 853 | 3,600 |
2019/04/24 | 845 | 846 | 843 | 843 | 2,200 |
2019/04/23 | 845 | 853 | 843 | 843 | 2,700 |
2019/04/22 | 854 | 858 | 842 | 842 | 2,800 |
2019/04/19 | 834 | 844 | 834 | 841 | 1,000 |
2019/04/18 | 853 | 855 | 832 | 832 | 4,500 |
2019/04/17 | 848 | 849 | 845 | 849 | 900 |
2019/04/16 | 845 | 850 | 845 | 846 | 1,700 |
2019/04/15 | 849 | 849 | 844 | 844 | 1,100 |
2019/04/12 | 859 | 859 | 842 | 844 | 4,800 |
2019/04/11 | 852 | 854 | 842 | 846 | 5,400 |
2019/04/10 | 855 | 855 | 846 | 846 | 3,800 |
2019/04/09 | 863 | 863 | 855 | 856 | 700 |
2019/04/08 | 864 | 864 | 850 | 853 | 3,100 |
2019/04/05 | 855 | 865 | 854 | 855 | 2,300 |
2019/04/04 | 850 | 867 | 850 | 854 | 3,200 |
2019/04/03 | 852 | 852 | 840 | 850 | 2,200 |
2019/04/02 | 840 | 850 | 837 | 840 | 2,900 |
2019/04/01 | 850 | 858 | 840 | 840 | 4,600 |
2019/03/29 | 843 | 843 | 835 | 835 | 1,000 |
2019/03/28 | 840 | 841 | 828 | 828 | 2,400 |
2019/03/27 | 829 | 840 | 829 | 840 | 1,900 |
2019/03/26 | 836 | 844 | 825 | 825 | 3,800 |
2019/03/25 | 853 | 856 | 820 | 821 | 10,300 |
2019/03/22 | 838 | 857 | 838 | 857 | 3,600 |
2019/03/20 | 837 | 837 | 821 | 830 | 2,900 |
2019/03/19 | 815 | 822 | 815 | 822 | 7,300 |
2019/03/18 | 821 | 822 | 807 | 811 | 1,700 |
2019/03/15 | 844 | 844 | 805 | 806 | 13,000 |
2019/03/14 | 834 | 835 | 830 | 834 | 1,900 |
2019/03/13 | 827 | 838 | 808 | 811 | 6,500 |
2019/03/12 | 830 | 830 | 812 | 828 | 3,200 |
2019/03/11 | 797 | 830 | 797 | 830 | 7,700 |
2019/03/08 | 854 | 854 | 811 | 811 | 14,900 |
2019/03/07 | 881 | 884 | 860 | 860 | 7,200 |
2019/03/06 | 890 | 899 | 890 | 895 | 800 |
2019/03/05 | 885 | 902 | 884 | 901 | 1,600 |
2019/03/04 | 885 | 910 | 880 | 885 | 6,100 |
2019/03/01 | 901 | 901 | 875 | 884 | 16,400 |
2019/02/28 | 921 | 929 | 904 | 924 | 5,800 |
2019/02/27 | 920 | 930 | 920 | 920 | 1,200 |
2019/02/26 | 933 | 935 | 918 | 918 | 2,800 |
2019/02/25 | 919 | 935 | 913 | 925 | 6,200 |
2019/02/22 | 908 | 914 | 908 | 911 | 1,500 |
2019/02/21 | 906 | 915 | 903 | 903 | 5,200 |
2019/02/20 | 903 | 911 | 903 | 908 | 4,000 |
2019/02/19 | 930 | 930 | 901 | 901 | 12,100 |
2019/02/18 | 936 | 936 | 916 | 923 | 3,000 |
2019/02/15 | 948 | 964 | 932 | 935 | 5,900 |
2019/02/14 | 993 | 993 | 932 | 933 | 7,900 |
2019/02/13 | 1,040 | 1,040 | 963 | 980 | 15,300 |
2019/02/12 | 944 | 1,073 | 944 | 984 | 47,000 |
2019/02/08 | 923 | 931 | 908 | 923 | 2,800 |
2019/02/07 | 958 | 960 | 918 | 923 | 1,700 |
2019/02/06 | 956 | 963 | 945 | 950 | 1,500 |
2019/02/05 | 910 | 960 | 910 | 960 | 7,400 |
2019/02/04 | 915 | 928 | 909 | 909 | 2,400 |
2019/02/01 | 890 | 912 | 890 | 905 | 2,000 |
2019/01/31 | 909 | 930 | 905 | 905 | 1,700 |
2019/01/30 | 929 | 929 | 905 | 914 | 2,200 |
2019/01/29 | 916 | 944 | 865 | 907 | 12,400 |
2019/01/28 | 888 | 916 | 880 | 901 | 14,000 |
2019/01/25 | 877 | 880 | 861 | 872 | 5,200 |
2019/01/24 | 845 | 863 | 843 | 845 | 2,600 |
2019/01/23 | 843 | 855 | 840 | 840 | 2,600 |
2019/01/22 | 842 | 856 | 842 | 842 | 3,000 |
2019/01/21 | 840 | 860 | 840 | 850 | 3,700 |
2019/01/18 | 850 | 851 | 835 | 837 | 3,800 |
2019/01/17 | 860 | 867 | 850 | 850 | 1,500 |
2019/01/16 | 862 | 867 | 860 | 860 | 1,800 |
2019/01/15 | 872 | 874 | 861 | 862 | 2,100 |
2019/01/11 | 876 | 876 | 862 | 872 | 2,600 |
2019/01/10 | 888 | 888 | 860 | 862 | 5,100 |
2019/01/09 | 906 | 914 | 891 | 891 | 2,200 |
2019/01/08 | 915 | 915 | 870 | 910 | 5,000 |
2019/01/07 | 899 | 917 | 861 | 917 | 3,400 |
2019/01/04 | 874 | 874 | 844 | 858 | 3,600 |