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 |
---|---|---|---|---|---|
2006/12/29 | 187 | 189 | 185 | 187 | 106,600 |
2006/12/28 | 191 | 194 | 186 | 190 | 157,100 |
2006/12/27 | 191 | 198 | 191 | 196 | 64,300 |
2006/12/26 | 196 | 197 | 190 | 191 | 203,000 |
2006/12/25 | 202 | 203 | 198 | 198 | 122,800 |
2006/12/22 | 206 | 206 | 201 | 202 | 81,600 |
2006/12/21 | 206 | 207 | 203 | 204 | 94,000 |
2006/12/20 | 207 | 207 | 203 | 207 | 98,900 |
2006/12/19 | 203 | 207 | 202 | 207 | 140,700 |
2006/12/18 | 205 | 208 | 204 | 204 | 111,400 |
2006/12/15 | 204 | 207 | 202 | 207 | 80,400 |
2006/12/14 | 204 | 206 | 202 | 206 | 70,300 |
2006/12/13 | 206 | 207 | 202 | 204 | 114,500 |
2006/12/12 | 211 | 212 | 207 | 207 | 100,000 |
2006/12/11 | 210 | 213 | 206 | 211 | 85,300 |
2006/12/08 | 214 | 214 | 209 | 209 | 66,100 |
2006/12/07 | 206 | 215 | 205 | 210 | 128,300 |
2006/12/06 | 204 | 207 | 202 | 204 | 87,300 |
2006/12/05 | 205 | 207 | 201 | 204 | 137,700 |
2006/12/04 | 206 | 208 | 202 | 206 | 229,500 |
2006/12/01 | 216 | 217 | 210 | 211 | 150,100 |
2006/11/30 | 213 | 219 | 212 | 217 | 261,300 |
2006/11/29 | 207 | 210 | 204 | 210 | 274,300 |
2006/11/28 | 197 | 203 | 193 | 202 | 198,200 |
2006/11/27 | 192 | 200 | 189 | 196 | 167,000 |
2006/11/24 | 201 | 209 | 190 | 190 | 216,800 |
2006/11/22 | 187 | 197 | 184 | 197 | 212,600 |
2006/11/21 | 195 | 197 | 188 | 188 | 170,300 |
2006/11/20 | 200 | 203 | 191 | 193 | 233,400 |
2006/11/17 | 211 | 214 | 203 | 205 | 297,500 |
2006/11/16 | 215 | 217 | 213 | 215 | 255,100 |
2006/11/15 | 218 | 219 | 210 | 214 | 581,000 |
2006/11/14 | 237 | 247 | 228 | 233 | 638,200 |
2006/11/13 | 237 | 238 | 228 | 238 | 300,500 |
2006/11/10 | 236 | 238 | 236 | 237 | 152,200 |
2006/11/09 | 242 | 247 | 235 | 240 | 243,700 |
2006/11/08 | 250 | 258 | 244 | 247 | 200,700 |
2006/11/07 | 264 | 265 | 250 | 250 | 442,100 |
2006/11/06 | 269 | 285 | 260 | 262 | 1,277,600 |
2006/11/02 | 260 | 269 | 259 | 269 | 300,100 |
2006/11/01 | 273 | 274 | 265 | 270 | 126,500 |
2006/10/31 | 280 | 280 | 272 | 277 | 236,500 |
2006/10/30 | 283 | 289 | 265 | 272 | 237,700 |
2006/10/27 | 299 | 300 | 285 | 285 | 178,100 |
2006/10/26 | 295 | 308 | 282 | 291 | 478,900 |
2006/10/25 | 315 | 326 | 289 | 295 | 678,500 |
2006/10/24 | 312 | 360 | 302 | 306 | 2,101,600 |
2006/10/23 | 269 | 313 | 269 | 307 | 1,246,900 |
2006/10/20 | 254 | 274 | 253 | 260 | 603,200 |
2006/10/19 | 251 | 254 | 249 | 251 | 116,800 |
2006/10/18 | 251 | 252 | 248 | 249 | 110,700 |
2006/10/17 | 257 | 258 | 248 | 251 | 99,900 |
2006/10/16 | 244 | 255 | 244 | 252 | 104,800 |
2006/10/13 | 245 | 258 | 235 | 244 | 153,400 |
2006/10/12 | 234 | 252 | 231 | 243 | 111,000 |
2006/10/11 | 251 | 253 | 235 | 235 | 163,900 |
2006/10/10 | 267 | 269 | 252 | 253 | 137,500 |
2006/10/06 | 273 | 276 | 268 | 272 | 108,600 |
2006/10/05 | 273 | 277 | 273 | 274 | 66,100 |
2006/10/04 | 284 | 285 | 273 | 274 | 219,400 |
2006/10/03 | 290 | 292 | 284 | 286 | 114,800 |
2006/10/02 | 296 | 296 | 288 | 290 | 73,700 |
2006/09/29 | 305 | 312 | 292 | 296 | 153,000 |
2006/09/28 | 305 | 312 | 301 | 309 | 78,600 |
2006/09/27 | 292 | 305 | 292 | 304 | 63,000 |
2006/09/26 | 280 | 310 | 280 | 287 | 172,200 |
2006/09/25 | 300 | 300 | 278 | 279 | 197,400 |
2006/09/22 | 300 | 308 | 298 | 300 | 211,500 |
2006/09/21 | 310 | 320 | 309 | 312 | 82,900 |
2006/09/20 | 339 | 339 | 307 | 309 | 111,500 |
2006/09/19 | 310 | 340 | 306 | 338 | 123,200 |
2006/09/15 | 333 | 334 | 319 | 325 | 99,900 |
2006/09/14 | 343 | 345 | 322 | 340 | 135,800 |
2006/09/13 | 353 | 356 | 344 | 345 | 93,700 |
2006/09/12 | 351 | 356 | 350 | 350 | 85,900 |
2006/09/11 | 350 | 359 | 350 | 355 | 151,000 |
2006/09/08 | 370 | 378 | 363 | 365 | 164,200 |
2006/09/07 | 366 | 369 | 365 | 368 | 51,200 |
2006/09/06 | 371 | 372 | 363 | 366 | 94,500 |
2006/09/05 | 386 | 386 | 364 | 366 | 317,300 |
2006/09/04 | 395 | 409 | 371 | 381 | 525,800 |
2006/09/01 | 350 | 405 | 350 | 398 | 607,600 |
2006/08/31 | 361 | 364 | 348 | 352 | 225,100 |
2006/08/30 | 373 | 381 | 363 | 366 | 221,300 |
2006/08/29 | 389 | 389 | 371 | 374 | 272,200 |
2006/08/28 | 404 | 405 | 372 | 379 | 302,900 |
2006/08/25 | 420 | 420 | 403 | 404 | 238,600 |
2006/08/24 | 430 | 433 | 418 | 418 | 221,200 |
2006/08/23 | 440 | 440 | 432 | 432 | 77,800 |
2006/08/22 | 443 | 444 | 437 | 439 | 74,900 |
2006/08/21 | 445 | 447 | 440 | 444 | 73,300 |
2006/08/18 | 446 | 446 | 439 | 444 | 120,500 |
2006/08/17 | 440 | 445 | 433 | 441 | 131,400 |
2006/08/16 | 440 | 445 | 420 | 431 | 266,400 |
2006/08/15 | 454 | 460 | 431 | 436 | 206,200 |
2006/08/14 | 452 | 467 | 451 | 453 | 162,100 |
2006/08/11 | 485 | 486 | 481 | 485 | 9,900 |
2006/08/10 | 486 | 487 | 479 | 487 | 20,300 |
2006/08/09 | 492 | 492 | 482 | 488 | 22,500 |
2006/08/08 | 500 | 500 | 492 | 492 | 7,700 |
2006/08/07 | 506 | 506 | 492 | 492 | 16,200 |
2006/08/04 | 505 | 507 | 493 | 497 | 40,000 |
2006/08/03 | 503 | 505 | 494 | 503 | 33,100 |
2006/08/02 | 502 | 502 | 492 | 500 | 8,200 |
2006/08/01 | 483 | 504 | 483 | 487 | 35,800 |
2006/07/31 | 492 | 509 | 485 | 486 | 35,600 |
2006/07/28 | 505 | 505 | 486 | 492 | 18,800 |
2006/07/27 | 501 | 505 | 470 | 505 | 32,600 |
2006/07/26 | 507 | 510 | 503 | 503 | 16,200 |
2006/07/25 | 510 | 512 | 505 | 510 | 17,700 |
2006/07/24 | 530 | 531 | 498 | 515 | 45,600 |
2006/07/21 | 535 | 537 | 529 | 530 | 28,000 |
2006/07/20 | 536 | 545 | 536 | 538 | 44,100 |
2006/07/19 | 538 | 545 | 533 | 535 | 50,600 |
2006/07/18 | 558 | 564 | 540 | 547 | 39,500 |
2006/07/14 | 560 | 575 | 560 | 568 | 24,900 |
2006/07/13 | 571 | 575 | 563 | 571 | 11,100 |
2006/07/12 | 592 | 592 | 568 | 569 | 10,700 |
2006/07/11 | 577 | 594 | 577 | 589 | 31,000 |
2006/07/10 | 571 | 575 | 565 | 575 | 11,700 |
2006/07/07 | 574 | 579 | 564 | 564 | 23,700 |
2006/07/06 | 571 | 597 | 570 | 573 | 36,400 |
2006/07/05 | 580 | 587 | 560 | 585 | 33,700 |
2006/07/04 | 591 | 606 | 585 | 592 | 54,900 |
2006/07/03 | 609 | 610 | 594 | 594 | 38,700 |
2006/06/30 | 586 | 610 | 586 | 608 | 87,800 |
2006/06/29 | 581 | 601 | 580 | 586 | 49,500 |
2006/06/28 | 560 | 592 | 560 | 591 | 69,100 |
2006/06/27 | 568 | 576 | 565 | 566 | 38,600 |
2006/06/26 | 568 | 569 | 562 | 564 | 9,000 |
2006/06/23 | 557 | 567 | 556 | 566 | 16,900 |
2006/06/22 | 570 | 574 | 556 | 559 | 13,400 |
2006/06/21 | 553 | 570 | 553 | 560 | 11,200 |
2006/06/20 | 575 | 587 | 557 | 560 | 23,400 |
2006/06/19 | 575 | 588 | 571 | 588 | 13,500 |
2006/06/16 | 599 | 608 | 595 | 595 | 123,100 |
2006/06/15 | 570 | 606 | 567 | 600 | 124,100 |
2006/06/14 | 533 | 571 | 532 | 570 | 76,600 |
2006/06/13 | 540 | 548 | 533 | 540 | 10,500 |
2006/06/12 | 519 | 550 | 515 | 548 | 37,600 |
2006/06/09 | 523 | 533 | 516 | 533 | 27,000 |
2006/06/08 | 545 | 545 | 525 | 525 | 55,300 |
2006/06/07 | 530 | 545 | 530 | 545 | 21,100 |
2006/06/06 | 534 | 543 | 527 | 537 | 26,700 |
2006/06/05 | 535 | 544 | 525 | 534 | 20,600 |
2006/06/02 | 520 | 540 | 511 | 540 | 76,800 |
2006/06/01 | 524 | 539 | 523 | 527 | 32,500 |
2006/05/31 | 523 | 543 | 523 | 540 | 25,300 |
2006/05/30 | 550 | 550 | 531 | 540 | 25,600 |
2006/05/29 | 555 | 557 | 550 | 550 | 11,900 |
2006/05/26 | 556 | 563 | 555 | 562 | 20,400 |
2006/05/25 | 556 | 558 | 550 | 555 | 19,800 |
2006/05/24 | 568 | 568 | 545 | 555 | 14,700 |
2006/05/23 | 586 | 586 | 555 | 558 | 50,200 |
2006/05/22 | 579 | 595 | 571 | 586 | 42,600 |
2006/05/19 | 530 | 560 | 530 | 559 | 43,600 |
2006/05/18 | 554 | 554 | 521 | 521 | 73,100 |
2006/05/17 | 554 | 554 | 550 | 554 | 32,200 |
2006/05/16 | 570 | 575 | 557 | 560 | 33,600 |
2006/05/15 | 562 | 580 | 560 | 565 | 25,900 |
2006/05/12 | 582 | 582 | 570 | 572 | 23,000 |
2006/05/11 | 600 | 600 | 581 | 585 | 23,100 |
2006/05/10 | 600 | 600 | 575 | 590 | 21,100 |
2006/05/09 | 599 | 600 | 594 | 600 | 15,400 |
2006/05/08 | 603 | 603 | 591 | 594 | 19,200 |
2006/05/02 | 600 | 603 | 593 | 601 | 96,500 |
2006/05/01 | 580 | 598 | 580 | 597 | 44,700 |
2006/04/28 | 558 | 579 | 557 | 571 | 63,500 |
2006/04/27 | 557 | 564 | 555 | 561 | 41,400 |
2006/04/26 | 563 | 565 | 556 | 560 | 32,100 |
2006/04/25 | 555 | 569 | 555 | 563 | 43,900 |
2006/04/24 | 571 | 573 | 555 | 560 | 71,400 |
2006/04/21 | 590 | 594 | 570 | 570 | 80,300 |
2006/04/20 | 598 | 598 | 588 | 595 | 31,200 |
2006/04/19 | 600 | 601 | 589 | 597 | 57,400 |
2006/04/18 | 585 | 605 | 580 | 600 | 88,100 |
2006/04/17 | 597 | 598 | 587 | 587 | 74,200 |
2006/04/14 | 605 | 605 | 600 | 600 | 41,100 |
2006/04/13 | 604 | 604 | 602 | 603 | 37,300 |
2006/04/12 | 603 | 604 | 600 | 603 | 40,000 |
2006/04/11 | 611 | 611 | 600 | 601 | 56,300 |
2006/04/10 | 612 | 612 | 610 | 611 | 37,200 |
2006/04/07 | 613 | 615 | 611 | 613 | 28,600 |
2006/04/06 | 615 | 616 | 612 | 613 | 28,400 |
2006/04/05 | 613 | 617 | 612 | 613 | 74,900 |
2006/04/04 | 615 | 617 | 611 | 612 | 68,500 |
2006/04/03 | 613 | 616 | 612 | 612 | 76,800 |
2006/03/31 | 619 | 619 | 610 | 610 | 71,700 |
2006/03/30 | 619 | 619 | 604 | 618 | 143,800 |
2006/03/29 | 590 | 606 | 590 | 602 | 84,500 |
2006/03/28 | 597 | 600 | 585 | 599 | 94,600 |
2006/03/27 | 610 | 610 | 601 | 602 | 60,200 |
2006/03/24 | 603 | 609 | 601 | 605 | 92,500 |
2006/03/23 | 612 | 613 | 600 | 602 | 171,700 |
2006/03/22 | 607 | 628 | 597 | 610 | 505,000 |
2006/03/20 | 578 | 581 | 564 | 577 | 721,400 |
2006/03/17 | 640 | 640 | 602 | 608 | 168,300 |
2006/03/16 | 647 | 648 | 630 | 631 | 175,400 |
2006/03/15 | 650 | 659 | 644 | 650 | 181,800 |
2006/03/14 | 650 | 666 | 640 | 663 | 342,800 |
2006/03/13 | 709 | 709 | 670 | 681 | 138,800 |
2006/03/10 | 705 | 705 | 700 | 704 | 97,200 |
2006/03/09 | 700 | 705 | 696 | 704 | 99,100 |
2006/03/08 | 691 | 699 | 691 | 695 | 40,000 |
2006/03/07 | 700 | 700 | 688 | 688 | 35,700 |
2006/03/06 | 689 | 710 | 689 | 700 | 153,000 |
2006/03/03 | 689 | 692 | 686 | 688 | 28,100 |
2006/03/02 | 681 | 695 | 681 | 692 | 82,300 |
2006/03/01 | 694 | 694 | 680 | 684 | 76,400 |
2006/02/28 | 673 | 694 | 655 | 694 | 52,700 |
2006/02/27 | 678 | 683 | 662 | 673 | 57,400 |
2006/02/24 | 696 | 699 | 680 | 690 | 73,300 |
2006/02/23 | 650 | 695 | 650 | 695 | 78,700 |
2006/02/22 | 669 | 669 | 653 | 653 | 32,300 |
2006/02/21 | 600 | 670 | 600 | 668 | 120,400 |
2006/02/20 | 647 | 647 | 550 | 620 | 134,100 |
2006/02/17 | 709 | 709 | 650 | 650 | 119,300 |
2006/02/16 | 693 | 710 | 689 | 709 | 163,100 |
2006/02/15 | 690 | 699 | 680 | 699 | 213,000 |
2006/02/14 | 682 | 705 | 680 | 700 | 192,200 |
2006/02/13 | 735 | 735 | 690 | 702 | 223,900 |
2006/02/10 | 748 | 765 | 718 | 735 | 749,300 |
2006/02/09 | 710 | 746 | 709 | 743 | 566,600 |
2006/02/08 | 700 | 709 | 692 | 704 | 263,900 |
2006/02/07 | 690 | 696 | 680 | 690 | 260,600 |
2006/02/06 | 690 | 710 | 684 | 686 | 593,800 |
2006/02/03 | 642 | 708 | 640 | 699 | 847,100 |
2006/02/02 | 624 | 635 | 623 | 632 | 140,000 |
2006/02/01 | 620 | 624 | 617 | 620 | 103,100 |
2006/01/31 | 616 | 620 | 615 | 619 | 76,900 |
2006/01/30 | 625 | 625 | 616 | 616 | 108,900 |
2006/01/27 | 620 | 621 | 612 | 620 | 70,600 |
2006/01/26 | 620 | 624 | 618 | 621 | 65,200 |
2006/01/25 | 625 | 626 | 617 | 617 | 120,200 |
2006/01/24 | 590 | 619 | 590 | 617 | 94,100 |
2006/01/23 | 615 | 621 | 592 | 593 | 152,200 |
2006/01/20 | 640 | 640 | 616 | 624 | 185,700 |
2006/01/19 | 581 | 630 | 580 | 611 | 348,100 |
2006/01/18 | 645 | 650 | 580 | 601 | 508,800 |
2006/01/17 | 670 | 690 | 646 | 660 | 479,300 |
2006/01/16 | 655 | 670 | 653 | 669 | 277,100 |
2006/01/13 | 638 | 664 | 638 | 645 | 278,400 |
2006/01/12 | 633 | 637 | 629 | 634 | 124,700 |
2006/01/11 | 618 | 647 | 618 | 639 | 167,000 |
2006/01/10 | 628 | 635 | 602 | 618 | 498,800 |
2006/01/06 | 675 | 675 | 641 | 648 | 420,100 |
2006/01/05 | 700 | 747 | 661 | 680 | 1,311,400 |
2006/01/04 | 635 | 688 | 634 | 688 | 432,400 |