スカイマーク(9204)の株価時系列情報
スカイマーク(9204)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 60,200 | 61,000 | 60,000 | 60,100 | 21 |
| 2002/12/27 | 60,400 | 60,700 | 60,000 | 60,700 | 30 |
| 2002/12/26 | 60,100 | 61,000 | 60,000 | 60,400 | 65 |
| 2002/12/25 | 60,900 | 62,000 | 60,100 | 60,200 | 77 |
| 2002/12/24 | 60,500 | 62,000 | 60,500 | 61,000 | 60 |
| 2002/12/20 | 65,300 | 65,300 | 61,000 | 61,000 | 188 |
| 2002/12/19 | 62,000 | 63,900 | 61,800 | 61,800 | 35 |
| 2002/12/18 | 63,500 | 63,800 | 62,000 | 62,000 | 80 |
| 2002/12/17 | 61,000 | 64,500 | 59,500 | 62,600 | 135 |
| 2002/12/16 | 61,200 | 62,000 | 61,000 | 61,000 | 54 |
| 2002/12/13 | 63,800 | 63,900 | 61,000 | 61,200 | 86 |
| 2002/12/12 | 62,900 | 66,500 | 62,500 | 63,800 | 100 |
| 2002/12/11 | 63,000 | 64,000 | 62,000 | 63,000 | 102 |
| 2002/12/10 | 66,100 | 66,100 | 63,500 | 64,000 | 76 |
| 2002/12/09 | 61,200 | 63,800 | 61,000 | 62,000 | 36 |
| 2002/12/06 | 63,000 | 64,000 | 61,100 | 62,700 | 127 |
| 2002/12/05 | 63,000 | 63,500 | 62,000 | 63,000 | 73 |
| 2002/12/04 | 66,000 | 66,000 | 62,700 | 62,900 | 114 |
| 2002/12/03 | 67,900 | 67,900 | 66,000 | 66,200 | 81 |
| 2002/12/02 | 67,500 | 68,000 | 66,000 | 67,400 | 102 |
| 2002/11/29 | 68,000 | 72,000 | 68,000 | 71,000 | 125 |
| 2002/11/28 | 79,200 | 79,200 | 70,500 | 73,000 | 270 |
| 2002/11/26 | 60,100 | 65,200 | 60,000 | 65,200 | 181 |
| 2002/11/25 | 60,600 | 60,600 | 59,000 | 60,200 | 139 |
| 2002/11/22 | 62,000 | 62,000 | 60,500 | 61,000 | 97 |
| 2002/11/21 | 62,900 | 63,000 | 61,100 | 61,500 | 71 |
| 2002/11/20 | 63,000 | 64,000 | 61,600 | 62,400 | 53 |
| 2002/11/19 | 64,500 | 64,500 | 61,000 | 61,500 | 138 |
| 2002/11/18 | 70,000 | 70,000 | 60,500 | 66,000 | 146 |
| 2002/11/15 | 72,500 | 73,500 | 69,000 | 70,500 | 160 |
| 2002/11/14 | 75,500 | 76,000 | 71,000 | 71,500 | 73 |
| 2002/11/13 | 76,000 | 77,200 | 70,000 | 74,000 | 280 |
| 2002/11/12 | 73,000 | 75,000 | 72,000 | 74,000 | 85 |
| 2002/11/11 | 78,000 | 78,000 | 71,000 | 72,600 | 199 |
| 2002/11/08 | 80,500 | 80,600 | 79,000 | 80,000 | 85 |
| 2002/11/07 | 84,000 | 84,000 | 80,000 | 80,100 | 96 |
| 2002/11/06 | 86,000 | 86,000 | 80,000 | 83,000 | 122 |
| 2002/11/05 | 92,000 | 92,000 | 81,500 | 83,000 | 206 |
| 2002/11/01 | 90,000 | 98,000 | 90,000 | 91,000 | 408 |
| 2002/10/31 | 77,000 | 88,000 | 77,000 | 88,000 | 464 |
| 2002/10/30 | 78,000 | 78,000 | 78,000 | 78,000 | 91 |
| 2002/10/29 | 96,000 | 96,000 | 88,000 | 88,000 | 455 |
| 2002/10/28 | 105,000 | 105,000 | 96,000 | 97,000 | 186 |
| 2002/10/25 | 105,000 | 110,000 | 103,000 | 109,000 | 43 |
| 2002/10/24 | 115,000 | 115,000 | 107,000 | 109,000 | 155 |
| 2002/10/23 | 114,000 | 118,000 | 112,000 | 113,000 | 69 |
| 2002/10/22 | 119,000 | 119,000 | 111,000 | 112,000 | 137 |
| 2002/10/21 | 123,000 | 123,000 | 115,000 | 119,000 | 305 |
| 2002/10/18 | 114,000 | 125,000 | 113,000 | 124,000 | 451 |
| 2002/10/17 | 114,000 | 115,000 | 106,000 | 112,000 | 208 |
| 2002/10/16 | 110,000 | 122,000 | 110,000 | 119,000 | 618 |
| 2002/10/15 | 99,000 | 105,000 | 99,000 | 102,000 | 62 |
| 2002/10/11 | 104,000 | 105,000 | 100,000 | 101,000 | 69 |
| 2002/10/10 | 106,000 | 106,000 | 101,000 | 104,000 | 87 |
| 2002/10/09 | 107,000 | 107,000 | 103,000 | 105,000 | 76 |
| 2002/10/08 | 97,000 | 108,000 | 97,000 | 107,000 | 81 |
| 2002/10/07 | 110,000 | 110,000 | 100,000 | 100,000 | 150 |
| 2002/10/04 | 107,000 | 109,000 | 103,000 | 109,000 | 95 |
| 2002/10/03 | 113,000 | 115,000 | 104,000 | 107,000 | 215 |
| 2002/10/02 | 97,000 | 107,000 | 97,000 | 107,000 | 159 |
| 2002/10/01 | 104,000 | 108,000 | 97,000 | 97,000 | 443 |
| 2002/09/30 | 104,000 | 104,000 | 104,000 | 104,000 | 513 |
| 2002/09/27 | 89,000 | 94,000 | 89,000 | 94,000 | 662 |
| 2002/09/26 | 80,400 | 85,000 | 80,300 | 84,000 | 134 |
| 2002/09/25 | 80,000 | 81,000 | 79,500 | 80,000 | 64 |
| 2002/09/24 | 84,400 | 84,400 | 80,800 | 81,000 | 45 |
| 2002/09/20 | 87,200 | 87,200 | 84,500 | 84,500 | 98 |
| 2002/09/19 | 86,000 | 86,500 | 85,000 | 85,200 | 109 |
| 2002/09/18 | 78,000 | 84,000 | 76,500 | 84,000 | 118 |
| 2002/09/17 | 80,000 | 80,000 | 80,000 | 80,000 | 173 |
| 2002/09/13 | 90,500 | 90,500 | 89,500 | 90,000 | 29 |
| 2002/09/12 | 90,500 | 90,500 | 89,000 | 90,500 | 17 |
| 2002/09/11 | 90,000 | 90,600 | 90,000 | 90,500 | 26 |
| 2002/09/10 | 94,000 | 94,000 | 89,000 | 89,500 | 56 |
| 2002/09/09 | 94,000 | 95,000 | 94,000 | 95,000 | 14 |
| 2002/09/06 | 95,000 | 96,000 | 91,500 | 94,000 | 56 |
| 2002/09/05 | 94,000 | 98,000 | 94,000 | 95,000 | 94 |
| 2002/09/04 | 99,000 | 100,000 | 94,000 | 94,000 | 103 |
| 2002/09/03 | 100,000 | 101,000 | 98,000 | 99,000 | 42 |
| 2002/09/02 | 101,000 | 105,000 | 100,000 | 100,000 | 49 |
| 2002/08/30 | 104,000 | 104,000 | 100,000 | 103,000 | 46 |
| 2002/08/29 | 105,000 | 107,000 | 104,000 | 107,000 | 100 |
| 2002/08/28 | 105,000 | 105,000 | 104,000 | 104,000 | 40 |
| 2002/08/27 | 103,000 | 105,000 | 103,000 | 105,000 | 37 |
| 2002/08/26 | 106,000 | 111,000 | 103,000 | 103,000 | 125 |
| 2002/08/23 | 107,000 | 108,000 | 105,000 | 107,000 | 104 |
| 2002/08/22 | 106,000 | 107,000 | 105,000 | 107,000 | 39 |
| 2002/08/21 | 105,000 | 107,000 | 103,000 | 107,000 | 56 |
| 2002/08/20 | 114,000 | 114,000 | 105,000 | 105,000 | 25 |
| 2002/08/19 | 103,000 | 110,000 | 103,000 | 108,000 | 43 |
| 2002/08/16 | 103,000 | 103,000 | 100,000 | 100,000 | 73 |
| 2002/08/15 | 104,000 | 104,000 | 103,000 | 103,000 | 52 |
| 2002/08/14 | 104,000 | 106,000 | 104,000 | 106,000 | 25 |
| 2002/08/13 | 105,000 | 112,000 | 104,000 | 104,000 | 126 |
| 2002/08/12 | 115,000 | 115,000 | 105,000 | 105,000 | 41 |
| 2002/08/09 | 117,000 | 117,000 | 115,000 | 115,000 | 74 |
| 2002/08/08 | 115,000 | 117,000 | 111,000 | 117,000 | 44 |
| 2002/08/07 | 114,000 | 119,000 | 113,000 | 115,000 | 30 |
| 2002/08/06 | 118,000 | 118,000 | 109,000 | 114,000 | 45 |
| 2002/08/05 | 121,000 | 121,000 | 118,000 | 120,000 | 91 |
| 2002/08/02 | 118,000 | 121,000 | 117,000 | 121,000 | 64 |
| 2002/08/01 | 120,000 | 121,000 | 119,000 | 120,000 | 36 |
| 2002/07/31 | 120,000 | 121,000 | 119,000 | 121,000 | 44 |
| 2002/07/30 | 119,000 | 124,000 | 119,000 | 120,000 | 51 |
| 2002/07/29 | 120,000 | 121,000 | 119,000 | 119,000 | 24 |
| 2002/07/26 | 120,000 | 120,000 | 118,000 | 120,000 | 89 |
| 2002/07/25 | 116,000 | 124,000 | 116,000 | 123,000 | 50 |
| 2002/07/24 | 116,000 | 116,000 | 115,000 | 115,000 | 33 |
| 2002/07/23 | 116,000 | 119,000 | 115,000 | 116,000 | 146 |
| 2002/07/22 | 115,000 | 118,000 | 115,000 | 118,000 | 12 |
| 2002/07/19 | 121,000 | 121,000 | 116,000 | 118,000 | 45 |
| 2002/07/18 | 120,000 | 121,000 | 119,000 | 121,000 | 39 |
| 2002/07/17 | 122,000 | 122,000 | 120,000 | 120,000 | 35 |
| 2002/07/16 | 120,000 | 120,000 | 114,000 | 116,000 | 55 |
| 2002/07/15 | 129,000 | 129,000 | 122,000 | 122,000 | 63 |
| 2002/07/12 | 122,000 | 129,000 | 122,000 | 128,000 | 141 |
| 2002/07/11 | 120,000 | 122,000 | 120,000 | 122,000 | 88 |
| 2002/07/10 | 118,000 | 119,000 | 118,000 | 119,000 | 30 |
| 2002/07/09 | 115,000 | 120,000 | 115,000 | 119,000 | 61 |
| 2002/07/08 | 116,000 | 116,000 | 113,000 | 116,000 | 33 |
| 2002/07/05 | 116,000 | 117,000 | 114,000 | 116,000 | 72 |
| 2002/07/04 | 119,000 | 119,000 | 115,000 | 116,000 | 101 |
| 2002/07/03 | 110,000 | 118,000 | 110,000 | 118,000 | 60 |
| 2002/07/02 | 109,000 | 110,000 | 107,000 | 108,000 | 133 |
| 2002/07/01 | 102,000 | 107,000 | 102,000 | 105,000 | 76 |
| 2002/06/28 | 101,000 | 106,000 | 101,000 | 101,000 | 304 |
| 2002/06/27 | 101,000 | 102,000 | 100,000 | 101,000 | 120 |
| 2002/06/26 | 104,000 | 104,000 | 100,000 | 102,000 | 44 |
| 2002/06/25 | 101,000 | 105,000 | 101,000 | 104,000 | 33 |
| 2002/06/24 | 98,000 | 105,000 | 98,000 | 105,000 | 55 |
| 2002/06/21 | 97,500 | 99,900 | 97,000 | 98,500 | 90 |
| 2002/06/20 | 100,000 | 100,000 | 95,000 | 97,000 | 338 |
| 2002/06/19 | 110,000 | 110,000 | 104,000 | 105,000 | 143 |
| 2002/06/18 | 114,000 | 114,000 | 110,000 | 111,000 | 127 |
| 2002/06/17 | 115,000 | 118,000 | 110,000 | 114,000 | 134 |
| 2002/06/14 | 120,000 | 120,000 | 117,000 | 120,000 | 251 |
| 2002/06/13 | 104,000 | 122,000 | 104,000 | 122,000 | 308 |
| 2002/06/12 | 102,000 | 104,000 | 100,000 | 104,000 | 106 |
| 2002/06/11 | 100,000 | 103,000 | 100,000 | 102,000 | 97 |
| 2002/06/10 | 103,000 | 103,000 | 97,000 | 97,000 | 31 |
| 2002/06/07 | 98,500 | 100,000 | 95,000 | 95,000 | 73 |
| 2002/06/06 | 99,000 | 99,000 | 97,000 | 99,000 | 5 |
| 2002/06/05 | 96,000 | 98,000 | 95,100 | 98,000 | 126 |
| 2002/06/04 | 95,000 | 97,000 | 93,000 | 97,000 | 189 |
| 2002/06/03 | 97,000 | 99,900 | 95,000 | 97,000 | 184 |
| 2002/05/31 | 96,900 | 96,900 | 96,500 | 96,500 | 23 |
| 2002/05/30 | 95,000 | 96,100 | 94,500 | 96,100 | 70 |
| 2002/05/29 | 94,600 | 95,000 | 94,500 | 94,800 | 29 |
| 2002/05/28 | 95,000 | 95,000 | 94,500 | 94,500 | 33 |
| 2002/05/27 | 95,000 | 96,000 | 95,000 | 95,000 | 67 |
| 2002/05/24 | 93,300 | 95,500 | 93,000 | 95,000 | 75 |
| 2002/05/23 | 92,400 | 92,900 | 92,000 | 92,300 | 65 |
| 2002/05/22 | 89,500 | 92,900 | 89,500 | 92,900 | 52 |
| 2002/05/21 | 89,000 | 89,700 | 88,000 | 89,600 | 31 |
| 2002/05/20 | 87,000 | 90,000 | 87,000 | 89,000 | 55 |
| 2002/05/17 | 87,000 | 87,000 | 85,700 | 85,700 | 23 |
| 2002/05/16 | 88,000 | 88,000 | 86,000 | 87,000 | 32 |
| 2002/05/15 | 88,000 | 90,000 | 88,000 | 88,000 | 27 |
| 2002/05/14 | 87,000 | 87,000 | 87,000 | 87,000 | 16 |
| 2002/05/13 | 84,000 | 86,000 | 83,000 | 86,000 | 89 |
| 2002/05/10 | 85,000 | 85,000 | 83,000 | 83,000 | 64 |
| 2002/05/09 | 85,000 | 85,000 | 83,000 | 83,000 | 96 |
| 2002/05/08 | 84,000 | 84,000 | 83,800 | 83,900 | 64 |
| 2002/05/07 | 85,000 | 85,000 | 83,500 | 84,000 | 65 |
| 2002/05/02 | 86,500 | 86,500 | 85,500 | 85,800 | 89 |
| 2002/05/01 | 88,000 | 88,000 | 86,100 | 87,000 | 71 |
| 2002/04/30 | 88,800 | 88,800 | 87,000 | 88,000 | 122 |
| 2002/04/26 | 89,000 | 89,200 | 88,800 | 89,100 | 111 |
| 2002/04/25 | 89,100 | 89,100 | 89,100 | 89,100 | 47 |
| 2002/04/24 | 89,600 | 89,600 | 88,500 | 89,000 | 79 |
| 2002/04/23 | 89,800 | 89,800 | 89,500 | 89,600 | 76 |
| 2002/04/22 | 90,000 | 90,000 | 90,000 | 90,000 | 41 |
| 2002/04/19 | 90,900 | 90,900 | 89,800 | 90,000 | 67 |
| 2002/04/18 | 89,900 | 90,000 | 89,700 | 89,900 | 75 |
| 2002/04/17 | 90,000 | 90,000 | 89,700 | 89,900 | 46 |
| 2002/04/16 | 90,000 | 90,000 | 89,500 | 89,900 | 68 |
| 2002/04/15 | 91,000 | 91,000 | 89,600 | 90,000 | 105 |
| 2002/04/12 | 91,000 | 91,000 | 89,100 | 90,000 | 42 |
| 2002/04/11 | 90,000 | 91,000 | 90,000 | 91,000 | 81 |
| 2002/04/10 | 90,200 | 90,200 | 89,000 | 90,000 | 42 |
| 2002/04/09 | 91,500 | 91,500 | 90,500 | 90,500 | 48 |
| 2002/04/08 | 91,800 | 91,800 | 91,500 | 91,500 | 40 |
| 2002/04/05 | 92,500 | 92,500 | 91,500 | 91,800 | 154 |
| 2002/04/04 | 95,000 | 95,000 | 92,500 | 92,500 | 118 |
| 2002/04/03 | 94,500 | 94,500 | 93,300 | 94,000 | 55 |
| 2002/04/02 | 94,500 | 94,500 | 94,500 | 94,500 | 22 |
| 2002/04/01 | 94,700 | 94,900 | 94,500 | 94,500 | 38 |
| 2002/03/29 | 95,100 | 95,400 | 93,500 | 94,500 | 80 |
| 2002/03/28 | 98,500 | 98,500 | 95,000 | 95,000 | 24 |
| 2002/03/27 | 100,000 | 100,000 | 98,000 | 98,500 | 30 |
| 2002/03/26 | 102,000 | 102,000 | 99,600 | 100,000 | 56 |
| 2002/03/25 | 112,000 | 112,000 | 100,000 | 105,000 | 177 |
| 2002/03/22 | 100,000 | 101,000 | 97,100 | 100,000 | 419 |
| 2002/03/20 | 91,500 | 95,600 | 91,500 | 95,600 | 462 |
| 2002/03/19 | 88,000 | 89,000 | 88,000 | 89,000 | 65 |
| 2002/03/18 | 88,600 | 88,600 | 88,000 | 88,000 | 32 |
| 2002/03/15 | 89,000 | 89,900 | 88,300 | 88,300 | 26 |
| 2002/03/14 | 89,000 | 90,000 | 89,000 | 89,000 | 20 |
| 2002/03/13 | 86,900 | 89,500 | 86,900 | 89,500 | 30 |
| 2002/03/12 | 93,000 | 93,500 | 90,600 | 90,600 | 38 |
| 2002/03/11 | 91,100 | 93,500 | 90,500 | 93,000 | 52 |
| 2002/03/08 | 90,000 | 90,000 | 89,000 | 89,100 | 25 |
| 2002/03/07 | 89,700 | 89,900 | 89,100 | 89,200 | 26 |
| 2002/03/06 | 90,600 | 90,600 | 90,000 | 90,000 | 19 |
| 2002/03/05 | 92,100 | 92,100 | 89,600 | 89,600 | 59 |
| 2002/03/04 | 92,500 | 93,000 | 91,700 | 92,000 | 33 |
| 2002/03/01 | 91,000 | 92,000 | 91,000 | 92,000 | 62 |
| 2002/02/28 | 93,000 | 93,000 | 90,000 | 91,000 | 34 |
| 2002/02/27 | 91,000 | 92,000 | 90,000 | 92,000 | 27 |
| 2002/02/26 | 95,000 | 95,000 | 89,000 | 91,000 | 14 |
| 2002/02/25 | 98,000 | 98,000 | 95,000 | 95,000 | 12 |
| 2002/02/22 | 97,000 | 98,000 | 97,000 | 98,000 | 7 |
| 2002/02/21 | 95,000 | 96,000 | 95,000 | 95,000 | 25 |
| 2002/02/20 | 95,000 | 95,000 | 91,000 | 95,000 | 18 |
| 2002/02/19 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2002/02/18 | 88,200 | 88,200 | 88,200 | 88,200 | 1 |
| 2002/02/15 | 88,000 | 88,100 | 88,000 | 88,100 | 6 |
| 2002/02/14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2002/02/13 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2002/02/12 | 89,000 | 90,000 | 89,000 | 90,000 | 5 |
| 2002/02/08 | 89,000 | 89,000 | 89,000 | 89,000 | 12 |
| 2002/02/07 | 89,000 | 89,000 | 89,000 | 89,000 | 23 |
| 2002/02/06 | 89,000 | 89,000 | 89,000 | 89,000 | 10 |
| 2002/02/05 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2002/02/04 | 89,900 | 89,900 | 89,000 | 89,000 | 4 |
| 2002/02/01 | 89,500 | 91,400 | 89,500 | 90,000 | 20 |
| 2002/01/31 | 93,000 | 94,000 | 91,000 | 91,500 | 37 |
| 2002/01/30 | 94,000 | 94,000 | 93,000 | 93,000 | 25 |
| 2002/01/29 | 94,000 | 94,000 | 94,000 | 94,000 | 4 |
| 2002/01/28 | 95,000 | 95,000 | 93,000 | 94,000 | 27 |
| 2002/01/25 | 95,000 | 95,000 | 95,000 | 95,000 | 14 |
| 2002/01/24 | 95,100 | 95,100 | 95,000 | 95,000 | 5 |
| 2002/01/23 | 97,500 | 97,500 | 95,000 | 95,000 | 3 |
| 2002/01/22 | 95,000 | 95,000 | 93,100 | 93,500 | 3 |
| 2002/01/21 | 95,000 | 95,000 | 95,000 | 95,000 | 4 |
| 2002/01/18 | 96,000 | 97,000 | 92,100 | 96,000 | 33 |
| 2002/01/17 | 95,000 | 96,000 | 95,000 | 96,000 | 11 |
| 2002/01/16 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2002/01/15 | 98,000 | 98,000 | 97,000 | 97,000 | 4 |
| 2002/01/11 | 95,000 | 98,000 | 95,000 | 98,000 | 6 |
| 2002/01/09 | 97,000 | 97,000 | 96,000 | 96,000 | 8 |
| 2002/01/08 | 98,000 | 98,000 | 97,000 | 97,000 | 4 |
| 2002/01/07 | 97,000 | 98,000 | 97,000 | 98,000 | 16 |
| 2002/01/04 | 97,000 | 97,000 | 97,000 | 97,000 | 4 |