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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,188 | 1,239 | 1,181 | 1,236 | 69,300 |
| 2024/12/27 | 1,203 | 1,211 | 1,192 | 1,193 | 47,100 |
| 2024/12/26 | 1,165 | 1,225 | 1,165 | 1,203 | 137,300 |
| 2024/12/25 | 1,168 | 1,168 | 1,152 | 1,165 | 30,300 |
| 2024/12/24 | 1,164 | 1,180 | 1,146 | 1,154 | 35,300 |
| 2024/12/23 | 1,199 | 1,209 | 1,157 | 1,164 | 45,000 |
| 2024/12/20 | 1,199 | 1,213 | 1,155 | 1,156 | 87,200 |
| 2024/12/19 | 1,113 | 1,218 | 1,105 | 1,188 | 189,700 |
| 2024/12/18 | 1,095 | 1,126 | 1,090 | 1,125 | 71,500 |
| 2024/12/17 | 1,095 | 1,095 | 1,071 | 1,088 | 82,200 |
| 2024/12/16 | 1,037 | 1,090 | 1,036 | 1,084 | 133,700 |
| 2024/12/13 | 1,030 | 1,030 | 1,020 | 1,022 | 19,100 |
| 2024/12/12 | 1,019 | 1,033 | 1,019 | 1,030 | 19,900 |
| 2024/12/11 | 1,038 | 1,038 | 1,016 | 1,016 | 23,600 |
| 2024/12/10 | 1,045 | 1,045 | 1,022 | 1,031 | 24,800 |
| 2024/12/09 | 1,031 | 1,049 | 1,017 | 1,027 | 53,200 |
| 2024/12/06 | 1,051 | 1,054 | 1,025 | 1,034 | 69,400 |
| 2024/12/05 | 1,054 | 1,059 | 1,042 | 1,054 | 33,000 |
| 2024/12/04 | 1,049 | 1,054 | 1,037 | 1,040 | 44,600 |
| 2024/12/03 | 1,050 | 1,060 | 1,035 | 1,049 | 73,800 |
| 2024/12/02 | 1,016 | 1,047 | 1,016 | 1,030 | 39,900 |
| 2024/11/29 | 1,019 | 1,028 | 1,000 | 1,000 | 49,700 |
| 2024/11/28 | 995 | 1,000 | 986 | 988 | 12,900 |
| 2024/11/27 | 1,007 | 1,010 | 996 | 997 | 12,800 |
| 2024/11/26 | 1,019 | 1,019 | 1,005 | 1,007 | 11,900 |
| 2024/11/25 | 1,007 | 1,020 | 997 | 1,019 | 19,000 |
| 2024/11/22 | 990 | 1,008 | 990 | 1,007 | 6,000 |
| 2024/11/21 | 999 | 999 | 992 | 995 | 7,700 |
| 2024/11/20 | 1,003 | 1,010 | 999 | 999 | 14,200 |
| 2024/11/19 | 1,002 | 1,013 | 1,000 | 1,008 | 8,200 |
| 2024/11/18 | 1,011 | 1,012 | 999 | 1,004 | 14,400 |
| 2024/11/15 | 1,014 | 1,014 | 1,001 | 1,011 | 8,900 |
| 2024/11/14 | 996 | 1,018 | 996 | 1,010 | 17,500 |
| 2024/11/13 | 997 | 1,000 | 989 | 1,000 | 13,500 |
| 2024/11/12 | 993 | 995 | 986 | 995 | 13,900 |
| 2024/11/11 | 974 | 985 | 973 | 985 | 9,500 |
| 2024/11/08 | 970 | 976 | 970 | 976 | 2,600 |
| 2024/11/07 | 971 | 980 | 956 | 966 | 8,200 |
| 2024/11/06 | 965 | 975 | 951 | 960 | 8,600 |
| 2024/11/05 | 961 | 970 | 951 | 960 | 10,100 |
| 2024/11/01 | 956 | 968 | 955 | 960 | 5,900 |
| 2024/10/31 | 976 | 976 | 960 | 961 | 8,100 |
| 2024/10/30 | 980 | 980 | 969 | 977 | 17,800 |
| 2024/10/29 | 961 | 976 | 955 | 976 | 12,300 |
| 2024/10/28 | 949 | 965 | 941 | 956 | 4,400 |
| 2024/10/25 | 969 | 969 | 948 | 949 | 9,800 |
| 2024/10/24 | 950 | 957 | 946 | 948 | 11,900 |
| 2024/10/23 | 951 | 967 | 950 | 950 | 15,600 |
| 2024/10/22 | 963 | 975 | 954 | 963 | 16,700 |
| 2024/10/21 | 953 | 979 | 952 | 975 | 29,300 |
| 2024/10/18 | 945 | 945 | 931 | 935 | 6,000 |
| 2024/10/17 | 954 | 954 | 930 | 933 | 14,100 |
| 2024/10/16 | 955 | 957 | 947 | 948 | 19,700 |
| 2024/10/15 | 951 | 959 | 950 | 956 | 8,700 |
| 2024/10/11 | 956 | 957 | 950 | 953 | 7,100 |
| 2024/10/10 | 961 | 965 | 953 | 959 | 7,300 |
| 2024/10/09 | 971 | 971 | 956 | 961 | 4,200 |
| 2024/10/08 | 967 | 967 | 955 | 960 | 5,700 |
| 2024/10/07 | 968 | 980 | 955 | 959 | 14,600 |
| 2024/10/04 | 966 | 966 | 953 | 955 | 11,500 |
| 2024/10/03 | 955 | 969 | 951 | 966 | 20,000 |
| 2024/10/02 | 953 | 960 | 945 | 949 | 12,700 |
| 2024/10/01 | 940 | 960 | 936 | 953 | 36,600 |
| 2024/09/30 | 916 | 944 | 916 | 939 | 24,000 |
| 2024/09/27 | 935 | 950 | 935 | 949 | 21,500 |
| 2024/09/26 | 919 | 931 | 915 | 929 | 33,000 |
| 2024/09/25 | 924 | 925 | 909 | 911 | 15,400 |
| 2024/09/24 | 930 | 933 | 923 | 923 | 5,800 |
| 2024/09/20 | 932 | 933 | 927 | 930 | 6,400 |
| 2024/09/19 | 913 | 932 | 913 | 932 | 15,300 |
| 2024/09/18 | 901 | 907 | 901 | 902 | 8,100 |
| 2024/09/17 | 909 | 909 | 894 | 898 | 14,400 |
| 2024/09/13 | 907 | 915 | 900 | 902 | 16,000 |
| 2024/09/12 | 915 | 933 | 915 | 915 | 12,800 |
| 2024/09/11 | 927 | 927 | 904 | 908 | 24,700 |
| 2024/09/10 | 933 | 943 | 921 | 923 | 23,100 |
| 2024/09/09 | 890 | 932 | 888 | 930 | 67,900 |
| 2024/09/06 | 947 | 965 | 927 | 965 | 74,700 |
| 2024/09/05 | 918 | 942 | 916 | 942 | 23,800 |
| 2024/09/04 | 947 | 947 | 910 | 925 | 44,500 |
| 2024/09/03 | 958 | 963 | 945 | 954 | 30,100 |
| 2024/09/02 | 949 | 988 | 930 | 965 | 46,900 |
| 2024/08/30 | 935 | 940 | 932 | 939 | 14,200 |
| 2024/08/29 | 931 | 945 | 928 | 932 | 9,600 |
| 2024/08/28 | 930 | 940 | 930 | 939 | 15,300 |
| 2024/08/27 | 950 | 951 | 923 | 945 | 19,800 |
| 2024/08/26 | 924 | 954 | 924 | 954 | 14,100 |
| 2024/08/23 | 935 | 945 | 924 | 938 | 9,900 |
| 2024/08/22 | 935 | 939 | 922 | 937 | 8,600 |
| 2024/08/21 | 930 | 943 | 930 | 936 | 15,400 |
| 2024/08/20 | 945 | 955 | 943 | 954 | 5,600 |
| 2024/08/19 | 955 | 956 | 935 | 940 | 10,000 |
| 2024/08/16 | 935 | 965 | 931 | 955 | 23,500 |
| 2024/08/15 | 920 | 932 | 920 | 921 | 9,400 |
| 2024/08/14 | 923 | 936 | 919 | 926 | 19,800 |
| 2024/08/13 | 900 | 925 | 900 | 921 | 83,000 |
| 2024/08/09 | 900 | 914 | 886 | 893 | 20,700 |
| 2024/08/08 | 890 | 904 | 880 | 898 | 21,400 |
| 2024/08/07 | 876 | 909 | 863 | 896 | 41,100 |
| 2024/08/06 | 813 | 888 | 813 | 861 | 74,500 |
| 2024/08/05 | 899 | 922 | 782 | 799 | 131,300 |
| 2024/08/02 | 991 | 991 | 932 | 932 | 63,700 |
| 2024/08/01 | 1,020 | 1,020 | 992 | 1,003 | 23,600 |
| 2024/07/31 | 1,002 | 1,036 | 1,002 | 1,033 | 21,800 |
| 2024/07/30 | 1,005 | 1,012 | 1,000 | 1,010 | 45,000 |
| 2024/07/29 | 1,054 | 1,054 | 1,024 | 1,035 | 93,400 |
| 2024/07/26 | 1,039 | 1,044 | 1,028 | 1,029 | 35,700 |
| 2024/07/25 | 1,024 | 1,043 | 1,024 | 1,031 | 34,300 |
| 2024/07/24 | 1,052 | 1,052 | 1,025 | 1,027 | 105,400 |
| 2024/07/23 | 1,041 | 1,057 | 1,030 | 1,046 | 27,400 |
| 2024/07/22 | 1,071 | 1,071 | 1,040 | 1,041 | 25,800 |
| 2024/07/19 | 1,079 | 1,080 | 1,040 | 1,058 | 43,500 |
| 2024/07/18 | 1,093 | 1,093 | 1,077 | 1,080 | 16,000 |
| 2024/07/17 | 1,098 | 1,098 | 1,080 | 1,087 | 12,500 |
| 2024/07/16 | 1,085 | 1,094 | 1,078 | 1,090 | 15,200 |
| 2024/07/12 | 1,072 | 1,082 | 1,072 | 1,077 | 23,000 |
| 2024/07/11 | 1,067 | 1,074 | 1,063 | 1,070 | 20,600 |
| 2024/07/10 | 1,066 | 1,070 | 1,059 | 1,062 | 18,400 |
| 2024/07/09 | 1,072 | 1,073 | 1,057 | 1,057 | 9,600 |
| 2024/07/08 | 1,060 | 1,070 | 1,060 | 1,066 | 12,200 |
| 2024/07/05 | 1,068 | 1,068 | 1,055 | 1,056 | 13,900 |
| 2024/07/04 | 1,078 | 1,078 | 1,055 | 1,055 | 17,800 |
| 2024/07/03 | 1,078 | 1,079 | 1,070 | 1,077 | 9,500 |
| 2024/07/02 | 1,066 | 1,082 | 1,066 | 1,075 | 16,100 |
| 2024/07/01 | 1,053 | 1,069 | 1,050 | 1,061 | 12,100 |
| 2024/06/28 | 1,048 | 1,055 | 1,042 | 1,046 | 12,200 |
| 2024/06/27 | 1,045 | 1,056 | 1,036 | 1,044 | 12,800 |
| 2024/06/26 | 1,035 | 1,043 | 1,031 | 1,040 | 16,800 |
| 2024/06/25 | 1,030 | 1,038 | 1,029 | 1,038 | 7,000 |
| 2024/06/24 | 1,017 | 1,034 | 1,016 | 1,029 | 8,500 |
| 2024/06/21 | 1,034 | 1,039 | 1,019 | 1,019 | 14,100 |
| 2024/06/20 | 1,016 | 1,016 | 1,008 | 1,015 | 4,100 |
| 2024/06/19 | 1,006 | 1,016 | 1,006 | 1,007 | 10,100 |
| 2024/06/18 | 1,017 | 1,017 | 1,001 | 1,011 | 15,500 |
| 2024/06/17 | 1,020 | 1,020 | 1,003 | 1,013 | 9,600 |
| 2024/06/14 | 995 | 1,017 | 993 | 1,017 | 29,900 |
| 2024/06/13 | 1,000 | 1,006 | 995 | 997 | 20,200 |
| 2024/06/12 | 1,042 | 1,042 | 993 | 996 | 196,600 |
| 2024/06/11 | 1,023 | 1,034 | 1,007 | 1,029 | 34,600 |
| 2024/06/10 | 1,050 | 1,050 | 1,016 | 1,023 | 83,600 |
| 2024/06/07 | 1,086 | 1,101 | 1,061 | 1,061 | 61,000 |
| 2024/06/06 | 1,114 | 1,114 | 1,096 | 1,100 | 15,100 |
| 2024/06/05 | 1,100 | 1,115 | 1,099 | 1,108 | 20,700 |
| 2024/06/04 | 1,101 | 1,115 | 1,095 | 1,113 | 22,900 |
| 2024/06/03 | 1,080 | 1,120 | 1,078 | 1,105 | 27,600 |
| 2024/05/31 | 1,063 | 1,093 | 1,060 | 1,082 | 19,400 |
| 2024/05/30 | 1,062 | 1,074 | 1,049 | 1,063 | 13,500 |
| 2024/05/29 | 1,075 | 1,086 | 1,063 | 1,069 | 8,300 |
| 2024/05/28 | 1,067 | 1,084 | 1,067 | 1,084 | 4,100 |
| 2024/05/27 | 1,074 | 1,080 | 1,066 | 1,074 | 4,400 |
| 2024/05/24 | 1,058 | 1,078 | 1,052 | 1,074 | 8,300 |
| 2024/05/23 | 1,076 | 1,076 | 1,061 | 1,071 | 8,300 |
| 2024/05/22 | 1,084 | 1,088 | 1,062 | 1,072 | 16,200 |
| 2024/05/21 | 1,075 | 1,086 | 1,075 | 1,084 | 9,100 |
| 2024/05/20 | 1,080 | 1,089 | 1,061 | 1,075 | 10,500 |
| 2024/05/17 | 1,075 | 1,086 | 1,068 | 1,075 | 15,300 |
| 2024/05/16 | 1,078 | 1,079 | 1,064 | 1,076 | 14,700 |
| 2024/05/15 | 1,064 | 1,074 | 1,055 | 1,066 | 9,200 |
| 2024/05/14 | 1,047 | 1,066 | 1,047 | 1,057 | 13,000 |
| 2024/05/13 | 1,035 | 1,050 | 1,026 | 1,047 | 14,300 |
| 2024/05/10 | 1,066 | 1,066 | 1,030 | 1,042 | 16,600 |
| 2024/05/09 | 1,071 | 1,071 | 1,043 | 1,065 | 10,600 |
| 2024/05/08 | 1,075 | 1,080 | 1,059 | 1,071 | 12,900 |
| 2024/05/07 | 1,072 | 1,079 | 1,063 | 1,077 | 12,600 |
| 2024/05/02 | 1,069 | 1,076 | 1,061 | 1,070 | 11,700 |
| 2024/05/01 | 1,050 | 1,068 | 1,048 | 1,064 | 16,600 |
| 2024/04/30 | 1,060 | 1,067 | 1,041 | 1,041 | 18,800 |
| 2024/04/26 | 1,070 | 1,072 | 1,050 | 1,061 | 20,000 |
| 2024/04/25 | 1,075 | 1,084 | 1,063 | 1,063 | 21,600 |
| 2024/04/24 | 1,059 | 1,075 | 1,052 | 1,071 | 32,700 |
| 2024/04/23 | 1,040 | 1,050 | 1,036 | 1,047 | 29,700 |
| 2024/04/22 | 1,013 | 1,042 | 1,013 | 1,039 | 31,200 |
| 2024/04/19 | 1,016 | 1,019 | 989 | 998 | 55,200 |
| 2024/04/18 | 988 | 1,027 | 988 | 1,025 | 32,600 |
| 2024/04/17 | 1,004 | 1,005 | 972 | 973 | 66,900 |
| 2024/04/16 | 1,028 | 1,028 | 1,000 | 1,004 | 47,600 |
| 2024/04/15 | 1,011 | 1,059 | 1,007 | 1,034 | 47,300 |
| 2024/04/12 | 1,115 | 1,115 | 1,032 | 1,033 | 149,600 |
| 2024/04/11 | 1,142 | 1,153 | 1,081 | 1,153 | 68,900 |
| 2024/04/10 | 1,134 | 1,166 | 1,130 | 1,145 | 99,000 |
| 2024/04/09 | 1,120 | 1,130 | 1,098 | 1,130 | 48,500 |
| 2024/04/08 | 1,083 | 1,122 | 1,075 | 1,122 | 91,100 |
| 2024/04/05 | 1,027 | 1,079 | 1,027 | 1,077 | 64,900 |
| 2024/04/04 | 1,045 | 1,045 | 1,020 | 1,036 | 30,000 |
| 2024/04/03 | 1,024 | 1,042 | 1,022 | 1,035 | 36,600 |
| 2024/04/02 | 1,048 | 1,069 | 1,012 | 1,024 | 36,500 |
| 2024/04/01 | 1,097 | 1,097 | 1,036 | 1,037 | 44,100 |
| 2024/03/29 | 1,067 | 1,093 | 1,065 | 1,093 | 44,300 |
| 2024/03/28 | 1,059 | 1,079 | 1,051 | 1,070 | 78,200 |
| 2024/03/27 | 1,040 | 1,063 | 1,040 | 1,053 | 66,900 |
| 2024/03/26 | 1,043 | 1,049 | 1,022 | 1,048 | 39,000 |
| 2024/03/25 | 1,051 | 1,075 | 1,044 | 1,044 | 63,700 |
| 2024/03/22 | 1,046 | 1,055 | 1,020 | 1,047 | 84,200 |
| 2024/03/21 | 1,025 | 1,027 | 1,011 | 1,021 | 47,600 |
| 2024/03/19 | 989 | 1,030 | 983 | 1,021 | 72,400 |
| 2024/03/18 | 999 | 1,010 | 985 | 991 | 65,800 |
| 2024/03/15 | 997 | 1,004 | 982 | 988 | 33,900 |
| 2024/03/14 | 1,004 | 1,020 | 992 | 1,011 | 58,700 |
| 2024/03/13 | 1,021 | 1,021 | 980 | 998 | 67,200 |
| 2024/03/12 | 991 | 1,031 | 978 | 1,028 | 85,200 |
| 2024/03/11 | 958 | 1,016 | 956 | 1,000 | 288,000 |
| 2024/03/08 | 1,035 | 1,037 | 993 | 1,003 | 168,700 |
| 2024/03/07 | 1,044 | 1,050 | 1,019 | 1,035 | 87,900 |
| 2024/03/06 | 1,011 | 1,040 | 1,002 | 1,033 | 70,200 |
| 2024/03/05 | 992 | 1,012 | 980 | 1,012 | 62,500 |
| 2024/03/04 | 1,005 | 1,030 | 992 | 1,004 | 89,700 |
| 2024/03/01 | 1,001 | 1,022 | 975 | 990 | 109,500 |
| 2024/02/29 | 961 | 990 | 946 | 985 | 74,100 |
| 2024/02/28 | 974 | 987 | 952 | 969 | 75,600 |
| 2024/02/27 | 946 | 964 | 937 | 959 | 42,700 |
| 2024/02/26 | 955 | 955 | 938 | 938 | 40,000 |
| 2024/02/22 | 927 | 938 | 912 | 936 | 45,200 |
| 2024/02/21 | 925 | 942 | 914 | 927 | 49,300 |
| 2024/02/20 | 946 | 950 | 924 | 925 | 25,900 |
| 2024/02/19 | 936 | 953 | 929 | 945 | 29,400 |
| 2024/02/16 | 917 | 945 | 917 | 936 | 32,100 |
| 2024/02/15 | 978 | 978 | 913 | 914 | 94,200 |
| 2024/02/14 | 989 | 989 | 959 | 963 | 78,600 |
| 2024/02/13 | 966 | 1,020 | 958 | 987 | 176,000 |
| 2024/02/09 | 905 | 953 | 898 | 944 | 141,300 |
| 2024/02/08 | 902 | 902 | 886 | 893 | 31,400 |
| 2024/02/07 | 907 | 910 | 900 | 902 | 18,000 |
| 2024/02/06 | 901 | 906 | 893 | 900 | 24,300 |
| 2024/02/05 | 895 | 909 | 893 | 909 | 30,100 |
| 2024/02/02 | 884 | 897 | 881 | 896 | 20,900 |
| 2024/02/01 | 887 | 890 | 875 | 884 | 29,300 |
| 2024/01/31 | 890 | 892 | 880 | 892 | 16,900 |
| 2024/01/30 | 895 | 897 | 880 | 887 | 17,800 |
| 2024/01/29 | 888 | 897 | 888 | 894 | 29,300 |
| 2024/01/26 | 897 | 899 | 885 | 890 | 27,300 |
| 2024/01/25 | 894 | 903 | 885 | 897 | 29,600 |
| 2024/01/24 | 892 | 895 | 881 | 889 | 23,300 |
| 2024/01/23 | 903 | 906 | 883 | 892 | 47,300 |
| 2024/01/22 | 877 | 903 | 872 | 902 | 50,500 |
| 2024/01/19 | 890 | 898 | 870 | 877 | 76,800 |
| 2024/01/18 | 920 | 920 | 888 | 889 | 95,200 |
| 2024/01/17 | 909 | 918 | 898 | 913 | 95,700 |
| 2024/01/16 | 920 | 925 | 907 | 910 | 56,800 |
| 2024/01/15 | 939 | 947 | 918 | 923 | 75,300 |
| 2024/01/12 | 963 | 963 | 927 | 943 | 93,500 |
| 2024/01/11 | 957 | 980 | 944 | 978 | 77,700 |
| 2024/01/10 | 931 | 956 | 928 | 950 | 59,800 |
| 2024/01/09 | 930 | 933 | 923 | 925 | 27,000 |
| 2024/01/05 | 937 | 951 | 915 | 924 | 50,400 |
| 2024/01/04 | 938 | 941 | 919 | 935 | 20,800 |