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 |
|---|---|---|---|---|---|
| 2000/12/29 | 83,000 | 84,000 | 83,000 | 84,000 | 35 |
| 2000/12/28 | 88,000 | 88,000 | 83,500 | 85,000 | 44 |
| 2000/12/27 | 85,000 | 87,000 | 85,000 | 86,600 | 59 |
| 2000/12/26 | 85,100 | 86,000 | 83,000 | 85,000 | 57 |
| 2000/12/25 | 84,000 | 87,000 | 83,000 | 86,100 | 109 |
| 2000/12/22 | 84,000 | 86,000 | 84,000 | 84,000 | 78 |
| 2000/12/21 | 96,000 | 96,000 | 89,000 | 89,000 | 102 |
| 2000/12/20 | 100,000 | 100,000 | 97,000 | 99,000 | 84 |
| 2000/12/19 | 109,000 | 110,000 | 102,000 | 102,000 | 50 |
| 2000/12/18 | 119,000 | 119,000 | 109,000 | 109,000 | 85 |
| 2000/12/15 | 128,000 | 129,000 | 125,000 | 125,000 | 23 |
| 2000/12/14 | 127,000 | 130,000 | 127,000 | 128,000 | 22 |
| 2000/12/13 | 125,000 | 127,000 | 125,000 | 127,000 | 11 |
| 2000/12/12 | 123,000 | 125,000 | 123,000 | 123,000 | 9 |
| 2000/12/11 | 124,000 | 124,000 | 121,000 | 123,000 | 43 |
| 2000/12/08 | 122,000 | 125,000 | 120,000 | 120,000 | 75 |
| 2000/12/07 | 125,000 | 125,000 | 122,000 | 124,000 | 18 |
| 2000/12/06 | 130,000 | 130,000 | 124,000 | 125,000 | 27 |
| 2000/12/05 | 129,000 | 130,000 | 125,000 | 129,000 | 47 |
| 2000/12/04 | 130,000 | 132,000 | 126,000 | 130,000 | 49 |
| 2000/12/01 | 137,000 | 137,000 | 129,000 | 130,000 | 44 |
| 2000/11/30 | 140,000 | 150,000 | 135,000 | 135,000 | 32 |
| 2000/11/29 | 135,000 | 140,000 | 135,000 | 140,000 | 4 |
| 2000/11/28 | 138,000 | 140,000 | 138,000 | 140,000 | 15 |
| 2000/11/27 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2000/11/24 | 131,000 | 131,000 | 130,000 | 130,000 | 4 |
| 2000/11/22 | 139,000 | 139,000 | 130,000 | 130,000 | 31 |
| 2000/11/21 | 140,000 | 141,000 | 139,000 | 139,000 | 14 |
| 2000/11/20 | 159,000 | 159,000 | 140,000 | 140,000 | 37 |
| 2000/11/17 | 150,000 | 152,000 | 147,000 | 150,000 | 47 |
| 2000/11/16 | 151,000 | 151,000 | 150,000 | 150,000 | 7 |
| 2000/11/15 | 147,000 | 152,000 | 147,000 | 150,000 | 10 |
| 2000/11/14 | 153,000 | 155,000 | 146,000 | 147,000 | 40 |
| 2000/11/13 | 160,000 | 160,000 | 155,000 | 155,000 | 14 |
| 2000/11/10 | 160,000 | 161,000 | 158,000 | 160,000 | 18 |
| 2000/11/09 | 168,000 | 168,000 | 160,000 | 160,000 | 5 |
| 2000/11/08 | 165,000 | 169,000 | 165,000 | 165,000 | 8 |
| 2000/11/07 | 158,000 | 170,000 | 158,000 | 170,000 | 25 |
| 2000/11/06 | 161,000 | 161,000 | 157,000 | 160,000 | 23 |
| 2000/11/02 | 161,000 | 165,000 | 161,000 | 162,000 | 26 |
| 2000/11/01 | 175,000 | 175,000 | 160,000 | 162,000 | 28 |
| 2000/10/31 | 173,000 | 173,000 | 169,000 | 170,000 | 17 |
| 2000/10/30 | 175,000 | 175,000 | 170,000 | 173,000 | 31 |
| 2000/10/27 | 180,000 | 180,000 | 175,000 | 175,000 | 10 |
| 2000/10/26 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2000/10/25 | 180,000 | 183,000 | 177,000 | 183,000 | 13 |
| 2000/10/24 | 175,000 | 180,000 | 175,000 | 176,000 | 11 |
| 2000/10/23 | 174,000 | 174,000 | 170,000 | 173,000 | 15 |
| 2000/10/20 | 180,000 | 185,000 | 180,000 | 180,000 | 26 |
| 2000/10/19 | 165,000 | 171,000 | 165,000 | 170,000 | 8 |
| 2000/10/18 | 189,000 | 189,000 | 159,000 | 170,000 | 22 |
| 2000/10/17 | 190,000 | 190,000 | 187,000 | 189,000 | 6 |
| 2000/10/16 | 190,000 | 191,000 | 190,000 | 190,000 | 13 |
| 2000/10/13 | 190,000 | 190,000 | 185,000 | 186,000 | 4 |
| 2000/10/12 | 190,000 | 190,000 | 185,000 | 190,000 | 31 |
| 2000/10/11 | 193,000 | 193,000 | 181,000 | 190,000 | 28 |
| 2000/10/10 | 193,000 | 193,000 | 190,000 | 193,000 | 22 |
| 2000/10/06 | 195,000 | 195,000 | 193,000 | 193,000 | 8 |
| 2000/10/05 | 195,000 | 198,000 | 195,000 | 198,000 | 21 |
| 2000/10/04 | 197,000 | 198,000 | 195,000 | 195,000 | 10 |
| 2000/10/03 | 195,000 | 200,000 | 195,000 | 198,000 | 42 |
| 2000/10/02 | 194,000 | 194,000 | 194,000 | 194,000 | 2 |
| 2000/09/29 | 197,000 | 197,000 | 194,000 | 194,000 | 14 |
| 2000/09/28 | 196,000 | 199,000 | 194,000 | 194,000 | 33 |
| 2000/09/27 | 195,000 | 200,000 | 194,000 | 200,000 | 16 |
| 2000/09/26 | 199,000 | 199,000 | 195,000 | 196,000 | 13 |
| 2000/09/25 | 198,000 | 200,000 | 194,000 | 196,000 | 44 |
| 2000/09/22 | 200,000 | 200,000 | 197,000 | 197,000 | 36 |
| 2000/09/21 | 200,000 | 200,000 | 196,000 | 200,000 | 42 |
| 2000/09/20 | 205,000 | 205,000 | 193,000 | 198,000 | 38 |
| 2000/09/19 | 200,000 | 200,000 | 198,000 | 200,000 | 34 |
| 2000/09/18 | 200,000 | 208,000 | 198,000 | 200,000 | 34 |
| 2000/09/14 | 200,000 | 200,000 | 200,000 | 200,000 | 109 |
| 2000/09/13 | 200,000 | 210,000 | 200,000 | 205,000 | 76 |
| 2000/09/12 | 200,000 | 200,000 | 200,000 | 200,000 | 73 |
| 2000/09/11 | 201,000 | 201,000 | 199,000 | 199,000 | 52 |
| 2000/09/08 | 200,000 | 200,000 | 200,000 | 200,000 | 63 |
| 2000/09/07 | 200,000 | 201,000 | 200,000 | 201,000 | 38 |
| 2000/09/06 | 200,000 | 201,000 | 200,000 | 200,000 | 21 |
| 2000/09/05 | 200,000 | 200,000 | 200,000 | 200,000 | 14 |
| 2000/09/04 | 200,000 | 201,000 | 200,000 | 201,000 | 65 |
| 2000/09/01 | 200,000 | 200,000 | 200,000 | 200,000 | 48 |
| 2000/08/31 | 200,000 | 200,000 | 200,000 | 200,000 | 66 |
| 2000/08/30 | 201,000 | 203,000 | 200,000 | 200,000 | 30 |
| 2000/08/29 | 200,000 | 201,000 | 200,000 | 200,000 | 80 |
| 2000/08/28 | 205,000 | 205,000 | 200,000 | 200,000 | 28 |
| 2000/08/25 | 205,000 | 205,000 | 198,000 | 199,000 | 34 |
| 2000/08/24 | 205,000 | 205,000 | 200,000 | 200,000 | 61 |
| 2000/08/23 | 200,000 | 205,000 | 200,000 | 205,000 | 61 |
| 2000/08/22 | 200,000 | 200,000 | 197,000 | 200,000 | 35 |
| 2000/08/21 | 200,000 | 200,000 | 198,000 | 198,000 | 42 |
| 2000/08/18 | 210,000 | 210,000 | 200,000 | 202,000 | 24 |
| 2000/08/17 | 200,000 | 200,000 | 195,000 | 197,000 | 35 |
| 2000/08/16 | 205,000 | 206,000 | 198,000 | 198,000 | 36 |
| 2000/08/15 | 215,000 | 215,000 | 200,000 | 201,000 | 57 |
| 2000/08/14 | 220,000 | 223,000 | 213,000 | 213,000 | 218 |
| 2000/08/11 | 206,000 | 211,000 | 206,000 | 210,000 | 51 |
| 2000/08/10 | 200,000 | 205,000 | 200,000 | 204,000 | 44 |
| 2000/08/09 | 197,000 | 200,000 | 197,000 | 200,000 | 51 |
| 2000/08/08 | 195,000 | 197,000 | 192,000 | 197,000 | 16 |
| 2000/08/07 | 189,000 | 195,000 | 189,000 | 193,000 | 17 |
| 2000/08/04 | 186,000 | 193,000 | 185,000 | 185,000 | 45 |
| 2000/08/03 | 195,000 | 195,000 | 186,000 | 186,000 | 38 |
| 2000/08/02 | 190,000 | 190,000 | 186,000 | 186,000 | 14 |
| 2000/08/01 | 189,000 | 191,000 | 188,000 | 188,000 | 8 |
| 2000/07/31 | 198,000 | 198,000 | 185,000 | 185,000 | 48 |
| 2000/07/28 | 200,000 | 200,000 | 195,000 | 200,000 | 21 |
| 2000/07/27 | 195,000 | 200,000 | 190,000 | 200,000 | 58 |
| 2000/07/26 | 190,000 | 195,000 | 187,000 | 195,000 | 62 |
| 2000/07/25 | 190,000 | 195,000 | 190,000 | 190,000 | 26 |
| 2000/07/24 | 200,000 | 201,000 | 195,000 | 195,000 | 44 |
| 2000/07/21 | 214,000 | 214,000 | 205,000 | 205,000 | 10 |
| 2000/07/19 | 210,000 | 210,000 | 202,000 | 210,000 | 93 |
| 2000/07/18 | 220,000 | 221,000 | 213,000 | 213,000 | 35 |
| 2000/07/17 | 230,000 | 230,000 | 216,000 | 221,000 | 81 |
| 2000/07/14 | 229,000 | 237,000 | 225,000 | 230,000 | 96 |
| 2000/07/13 | 230,000 | 234,000 | 227,000 | 234,000 | 56 |
| 2000/07/12 | 235,000 | 235,000 | 234,000 | 235,000 | 57 |
| 2000/07/11 | 233,000 | 237,000 | 230,000 | 235,000 | 67 |
| 2000/07/10 | 220,000 | 240,000 | 220,000 | 232,000 | 77 |
| 2000/07/07 | 238,000 | 238,000 | 210,000 | 238,000 | 101 |
| 2000/07/06 | 242,000 | 242,000 | 233,000 | 237,000 | 101 |
| 2000/07/05 | 243,000 | 243,000 | 229,000 | 240,000 | 119 |
| 2000/07/04 | 243,000 | 243,000 | 236,000 | 239,000 | 130 |
| 2000/07/03 | 220,000 | 235,000 | 215,000 | 234,000 | 243 |
| 2000/06/30 | 225,000 | 230,000 | 225,000 | 225,000 | 194 |
| 2000/06/29 | 222,000 | 240,000 | 215,000 | 230,000 | 385 |
| 2000/06/28 | 215,000 | 224,000 | 210,000 | 224,000 | 503 |
| 2000/06/27 | 185,000 | 220,000 | 180,000 | 201,000 | 258 |
| 2000/06/26 | 179,000 | 180,000 | 175,000 | 180,000 | 92 |
| 2000/06/23 | 162,000 | 178,000 | 161,000 | 170,000 | 146 |
| 2000/06/22 | 163,000 | 165,000 | 160,000 | 162,000 | 70 |
| 2000/06/21 | 170,000 | 170,000 | 160,000 | 165,000 | 164 |
| 2000/06/20 | 178,000 | 178,000 | 170,000 | 173,000 | 87 |
| 2000/06/19 | 178,000 | 180,000 | 169,000 | 174,000 | 119 |
| 2000/06/16 | 180,000 | 180,000 | 176,000 | 178,000 | 106 |
| 2000/06/15 | 179,000 | 183,000 | 177,000 | 178,000 | 118 |
| 2000/06/14 | 184,000 | 184,000 | 175,000 | 179,000 | 91 |
| 2000/06/13 | 180,000 | 185,000 | 180,000 | 185,000 | 68 |
| 2000/06/12 | 190,000 | 191,000 | 175,000 | 180,000 | 180 |
| 2000/06/09 | 205,000 | 205,000 | 180,000 | 191,000 | 271 |
| 2000/06/08 | 206,000 | 210,000 | 200,000 | 200,000 | 195 |
| 2000/06/07 | 202,000 | 207,000 | 200,000 | 202,000 | 345 |
| 2000/06/06 | 220,000 | 220,000 | 200,000 | 201,000 | 666 |
| 2000/06/05 | 220,000 | 230,000 | 210,000 | 215,000 | 1,306 |
| 2000/06/02 | 155,000 | 200,000 | 155,000 | 199,000 | 1,934 |
| 2000/06/01 | 151,000 | 154,000 | 150,000 | 154,000 | 736 |
| 2000/05/31 | 150,000 | 156,000 | 143,000 | 150,000 | 3,457 |