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 |
|---|---|---|---|---|---|
| 2001/12/28 | 95,000 | 97,000 | 95,000 | 97,000 | 2 |
| 2001/12/27 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2001/12/26 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2001/12/25 | 101,000 | 101,000 | 91,000 | 93,000 | 34 |
| 2001/12/21 | 106,000 | 106,000 | 106,000 | 106,000 | 5 |
| 2001/12/20 | 107,000 | 107,000 | 107,000 | 107,000 | 22 |
| 2001/12/19 | 96,500 | 96,500 | 96,500 | 96,500 | 3 |
| 2001/12/17 | 99,000 | 99,000 | 95,000 | 95,000 | 9 |
| 2001/12/14 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2001/12/12 | 100,000 | 103,000 | 98,000 | 103,000 | 4 |
| 2001/12/10 | 102,000 | 102,000 | 98,000 | 98,000 | 15 |
| 2001/12/07 | 99,000 | 102,000 | 95,000 | 95,000 | 18 |
| 2001/12/06 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2001/12/05 | 100,000 | 101,000 | 100,000 | 101,000 | 2 |
| 2001/12/03 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2001/11/30 | 103,000 | 103,000 | 103,000 | 103,000 | 13 |
| 2001/11/29 | 100,000 | 100,000 | 98,000 | 98,000 | 6 |
| 2001/11/28 | 101,000 | 101,000 | 100,000 | 100,000 | 13 |
| 2001/11/27 | 102,000 | 102,000 | 101,000 | 101,000 | 5 |
| 2001/11/26 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2001/11/22 | 100,000 | 103,000 | 100,000 | 103,000 | 5 |
| 2001/11/21 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2001/11/20 | 105,000 | 105,000 | 105,000 | 105,000 | 19 |
| 2001/11/19 | 99,000 | 99,000 | 95,000 | 95,000 | 29 |
| 2001/11/16 | 100,000 | 100,000 | 99,000 | 99,000 | 4 |
| 2001/11/15 | 102,000 | 102,000 | 100,000 | 100,000 | 9 |
| 2001/11/14 | 102,000 | 102,000 | 102,000 | 102,000 | 5 |
| 2001/11/13 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2001/11/12 | 104,000 | 105,000 | 104,000 | 104,000 | 5 |
| 2001/11/09 | 103,000 | 104,000 | 103,000 | 104,000 | 9 |
| 2001/11/08 | 105,000 | 105,000 | 103,000 | 103,000 | 4 |
| 2001/11/07 | 105,000 | 105,000 | 104,000 | 104,000 | 5 |
| 2001/11/06 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2001/11/05 | 103,000 | 105,000 | 103,000 | 105,000 | 6 |
| 2001/11/02 | 105,000 | 105,000 | 105,000 | 105,000 | 6 |
| 2001/11/01 | 115,000 | 115,000 | 110,000 | 110,000 | 3 |
| 2001/10/31 | 119,000 | 119,000 | 115,000 | 115,000 | 4 |
| 2001/10/30 | 110,000 | 115,000 | 109,000 | 115,000 | 11 |
| 2001/10/29 | 110,000 | 110,000 | 110,000 | 110,000 | 16 |
| 2001/10/26 | 103,000 | 104,000 | 103,000 | 104,000 | 8 |
| 2001/10/25 | 103,000 | 103,000 | 102,000 | 102,000 | 4 |
| 2001/10/24 | 100,000 | 103,000 | 100,000 | 103,000 | 22 |
| 2001/10/23 | 101,000 | 101,000 | 100,000 | 100,000 | 14 |
| 2001/10/22 | 101,000 | 102,000 | 100,000 | 100,000 | 22 |
| 2001/10/19 | 102,000 | 102,000 | 100,000 | 101,000 | 43 |
| 2001/10/18 | 100,000 | 101,000 | 100,000 | 100,000 | 19 |
| 2001/10/17 | 102,000 | 102,000 | 100,000 | 100,000 | 19 |
| 2001/10/16 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2001/10/15 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2001/10/12 | 100,000 | 100,000 | 99,000 | 100,000 | 35 |
| 2001/10/11 | 100,000 | 100,000 | 98,500 | 98,500 | 4 |
| 2001/10/10 | 98,000 | 98,000 | 97,900 | 97,900 | 8 |
| 2001/10/09 | 100,000 | 100,000 | 98,100 | 98,100 | 5 |
| 2001/10/05 | 97,200 | 98,000 | 97,000 | 98,000 | 20 |
| 2001/10/04 | 95,200 | 97,900 | 95,100 | 95,200 | 69 |
| 2001/10/03 | 93,000 | 95,000 | 93,000 | 95,000 | 56 |
| 2001/10/02 | 95,000 | 95,000 | 92,000 | 92,100 | 8 |
| 2001/10/01 | 97,000 | 97,000 | 95,000 | 96,000 | 8 |
| 2001/09/28 | 99,000 | 99,000 | 98,000 | 98,000 | 14 |
| 2001/09/27 | 105,000 | 105,000 | 100,000 | 100,000 | 33 |
| 2001/09/26 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 2001/09/25 | 109,000 | 110,000 | 104,000 | 105,000 | 16 |
| 2001/09/21 | 110,000 | 110,000 | 110,000 | 110,000 | 5 |
| 2001/09/20 | 110,000 | 110,000 | 110,000 | 110,000 | 28 |
| 2001/09/19 | 110,000 | 111,000 | 110,000 | 110,000 | 32 |
| 2001/09/18 | 111,000 | 111,000 | 105,000 | 107,000 | 25 |
| 2001/09/17 | 112,000 | 112,000 | 108,000 | 111,000 | 26 |
| 2001/09/14 | 110,000 | 112,000 | 110,000 | 112,000 | 11 |
| 2001/09/13 | 107,000 | 110,000 | 105,000 | 110,000 | 8 |
| 2001/09/12 | 108,000 | 110,000 | 108,000 | 110,000 | 20 |
| 2001/09/11 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2001/09/10 | 123,000 | 123,000 | 118,000 | 118,000 | 13 |
| 2001/09/07 | 131,000 | 131,000 | 122,000 | 122,000 | 24 |
| 2001/09/06 | 132,000 | 135,000 | 130,000 | 130,000 | 11 |
| 2001/09/05 | 132,000 | 132,000 | 132,000 | 132,000 | 3 |
| 2001/09/04 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2001/09/03 | 135,000 | 135,000 | 134,000 | 134,000 | 8 |
| 2001/08/31 | 135,000 | 135,000 | 133,000 | 133,000 | 13 |
| 2001/08/30 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2001/08/29 | 134,000 | 135,000 | 134,000 | 135,000 | 12 |
| 2001/08/28 | 134,000 | 135,000 | 134,000 | 134,000 | 17 |
| 2001/08/27 | 135,000 | 138,000 | 134,000 | 134,000 | 22 |
| 2001/08/24 | 136,000 | 136,000 | 135,000 | 135,000 | 5 |
| 2001/08/23 | 138,000 | 138,000 | 135,000 | 135,000 | 5 |
| 2001/08/22 | 139,000 | 139,000 | 137,000 | 138,000 | 17 |
| 2001/08/21 | 140,000 | 140,000 | 138,000 | 139,000 | 6 |
| 2001/08/20 | 145,000 | 145,000 | 140,000 | 140,000 | 28 |
| 2001/08/17 | 138,000 | 138,000 | 137,000 | 137,000 | 3 |
| 2001/08/16 | 137,000 | 137,000 | 136,000 | 136,000 | 4 |
| 2001/08/15 | 136,000 | 139,000 | 136,000 | 139,000 | 12 |
| 2001/08/14 | 136,000 | 136,000 | 136,000 | 136,000 | 3 |
| 2001/08/13 | 136,000 | 136,000 | 136,000 | 136,000 | 5 |
| 2001/08/10 | 140,000 | 140,000 | 136,000 | 136,000 | 9 |
| 2001/08/09 | 139,000 | 140,000 | 138,000 | 140,000 | 26 |
| 2001/08/08 | 139,000 | 140,000 | 138,000 | 138,000 | 13 |
| 2001/08/07 | 140,000 | 140,000 | 138,000 | 139,000 | 17 |
| 2001/08/06 | 136,000 | 141,000 | 136,000 | 140,000 | 9 |
| 2001/08/03 | 134,000 | 138,000 | 134,000 | 136,000 | 10 |
| 2001/08/02 | 130,000 | 133,000 | 129,000 | 131,000 | 13 |
| 2001/08/01 | 132,000 | 132,000 | 126,000 | 127,000 | 48 |
| 2001/07/31 | 134,000 | 134,000 | 131,000 | 131,000 | 22 |
| 2001/07/30 | 136,000 | 136,000 | 135,000 | 135,000 | 9 |
| 2001/07/27 | 136,000 | 138,000 | 136,000 | 138,000 | 19 |
| 2001/07/26 | 135,000 | 135,000 | 134,000 | 135,000 | 10 |
| 2001/07/25 | 135,000 | 135,000 | 134,000 | 134,000 | 6 |
| 2001/07/24 | 136,000 | 136,000 | 134,000 | 134,000 | 22 |
| 2001/07/23 | 140,000 | 140,000 | 137,000 | 137,000 | 7 |
| 2001/07/19 | 140,000 | 140,000 | 137,000 | 140,000 | 19 |
| 2001/07/18 | 139,000 | 139,000 | 138,000 | 138,000 | 9 |
| 2001/07/17 | 136,000 | 139,000 | 136,000 | 139,000 | 8 |
| 2001/07/16 | 136,000 | 136,000 | 132,000 | 132,000 | 16 |
| 2001/07/13 | 136,000 | 136,000 | 133,000 | 133,000 | 7 |
| 2001/07/12 | 134,000 | 135,000 | 134,000 | 135,000 | 12 |
| 2001/07/11 | 139,000 | 139,000 | 136,000 | 136,000 | 9 |
| 2001/07/10 | 139,000 | 139,000 | 137,000 | 137,000 | 14 |
| 2001/07/09 | 140,000 | 140,000 | 136,000 | 136,000 | 5 |
| 2001/07/06 | 136,000 | 136,000 | 136,000 | 136,000 | 8 |
| 2001/07/05 | 136,000 | 139,000 | 135,000 | 135,000 | 15 |
| 2001/07/04 | 139,000 | 139,000 | 134,000 | 134,000 | 7 |
| 2001/07/03 | 134,000 | 138,000 | 134,000 | 136,000 | 8 |
| 2001/07/02 | 131,000 | 134,000 | 130,000 | 134,000 | 8 |
| 2001/06/29 | 135,000 | 135,000 | 135,000 | 135,000 | 6 |
| 2001/06/28 | 140,000 | 140,000 | 136,000 | 136,000 | 24 |
| 2001/06/27 | 141,000 | 142,000 | 141,000 | 142,000 | 2 |
| 2001/06/26 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2001/06/25 | 131,000 | 132,000 | 130,000 | 130,000 | 40 |
| 2001/06/22 | 132,000 | 134,000 | 130,000 | 130,000 | 12 |
| 2001/06/21 | 126,000 | 128,000 | 125,000 | 126,000 | 42 |
| 2001/06/20 | 130,000 | 132,000 | 124,000 | 125,000 | 60 |
| 2001/06/19 | 142,000 | 142,000 | 131,000 | 131,000 | 29 |
| 2001/06/18 | 147,000 | 147,000 | 138,000 | 138,000 | 23 |
| 2001/06/15 | 149,000 | 150,000 | 148,000 | 148,000 | 18 |
| 2001/06/14 | 141,000 | 150,000 | 141,000 | 147,000 | 72 |
| 2001/06/13 | 162,000 | 180,000 | 140,000 | 141,000 | 140 |
| 2001/06/12 | 167,000 | 167,000 | 162,000 | 162,000 | 5 |
| 2001/06/11 | 169,000 | 169,000 | 165,000 | 167,000 | 11 |
| 2001/06/08 | 172,000 | 172,000 | 167,000 | 170,000 | 49 |
| 2001/06/07 | 160,000 | 160,000 | 158,000 | 158,000 | 4 |
| 2001/06/06 | 160,000 | 160,000 | 158,000 | 160,000 | 24 |
| 2001/06/05 | 160,000 | 160,000 | 160,000 | 160,000 | 5 |
| 2001/06/04 | 160,000 | 160,000 | 160,000 | 160,000 | 6 |
| 2001/06/01 | 157,000 | 160,000 | 157,000 | 160,000 | 13 |
| 2001/05/31 | 160,000 | 160,000 | 155,000 | 156,000 | 13 |
| 2001/05/30 | 161,000 | 161,000 | 160,000 | 160,000 | 20 |
| 2001/05/29 | 165,000 | 165,000 | 160,000 | 160,000 | 24 |
| 2001/05/28 | 161,000 | 164,000 | 160,000 | 164,000 | 32 |
| 2001/05/25 | 170,000 | 170,000 | 160,000 | 160,000 | 41 |
| 2001/05/24 | 171,000 | 171,000 | 170,000 | 170,000 | 3 |
| 2001/05/23 | 172,000 | 172,000 | 170,000 | 171,000 | 39 |
| 2001/05/22 | 170,000 | 171,000 | 170,000 | 170,000 | 16 |
| 2001/05/21 | 175,000 | 176,000 | 170,000 | 170,000 | 16 |
| 2001/05/18 | 178,000 | 178,000 | 170,000 | 170,000 | 38 |
| 2001/05/17 | 178,000 | 178,000 | 167,000 | 170,000 | 25 |
| 2001/05/16 | 169,000 | 169,000 | 169,000 | 169,000 | 16 |
| 2001/05/15 | 180,000 | 181,000 | 165,000 | 165,000 | 51 |
| 2001/05/14 | 177,000 | 183,000 | 177,000 | 180,000 | 73 |
| 2001/05/11 | 169,000 | 180,000 | 168,000 | 176,000 | 109 |
| 2001/05/10 | 165,000 | 166,000 | 158,000 | 166,000 | 39 |
| 2001/05/09 | 162,000 | 183,000 | 162,000 | 170,000 | 224 |
| 2001/05/08 | 140,000 | 156,000 | 140,000 | 156,000 | 80 |
| 2001/05/07 | 135,000 | 136,000 | 134,000 | 136,000 | 15 |
| 2001/05/02 | 134,000 | 137,000 | 133,000 | 133,000 | 121 |
| 2001/05/01 | 130,000 | 132,000 | 130,000 | 132,000 | 27 |
| 2001/04/27 | 130,000 | 130,000 | 128,000 | 128,000 | 17 |
| 2001/04/26 | 130,000 | 130,000 | 127,000 | 128,000 | 37 |
| 2001/04/25 | 128,000 | 131,000 | 128,000 | 130,000 | 40 |
| 2001/04/24 | 130,000 | 130,000 | 128,000 | 128,000 | 8 |
| 2001/04/23 | 129,000 | 130,000 | 127,000 | 127,000 | 7 |
| 2001/04/20 | 133,000 | 133,000 | 129,000 | 129,000 | 30 |
| 2001/04/19 | 134,000 | 134,000 | 129,000 | 129,000 | 13 |
| 2001/04/18 | 128,000 | 128,000 | 124,000 | 124,000 | 10 |
| 2001/04/17 | 130,000 | 130,000 | 128,000 | 128,000 | 34 |
| 2001/04/16 | 129,000 | 130,000 | 128,000 | 130,000 | 16 |
| 2001/04/13 | 131,000 | 131,000 | 131,000 | 131,000 | 15 |
| 2001/04/12 | 130,000 | 134,000 | 130,000 | 130,000 | 26 |
| 2001/04/11 | 134,000 | 134,000 | 131,000 | 131,000 | 27 |
| 2001/04/10 | 133,000 | 135,000 | 133,000 | 135,000 | 14 |
| 2001/04/09 | 133,000 | 134,000 | 133,000 | 134,000 | 67 |
| 2001/04/06 | 133,000 | 134,000 | 133,000 | 134,000 | 11 |
| 2001/04/05 | 134,000 | 134,000 | 134,000 | 134,000 | 5 |
| 2001/04/04 | 136,000 | 136,000 | 133,000 | 133,000 | 20 |
| 2001/04/03 | 134,000 | 136,000 | 134,000 | 136,000 | 3 |
| 2001/04/02 | 135,000 | 135,000 | 133,000 | 133,000 | 49 |
| 2001/03/30 | 133,000 | 135,000 | 133,000 | 135,000 | 25 |
| 2001/03/29 | 135,000 | 137,000 | 133,000 | 133,000 | 35 |
| 2001/03/28 | 133,000 | 133,000 | 133,000 | 133,000 | 4 |
| 2001/03/27 | 136,000 | 136,000 | 133,000 | 133,000 | 40 |
| 2001/03/26 | 138,000 | 138,000 | 133,000 | 133,000 | 34 |
| 2001/03/23 | 139,000 | 139,000 | 134,000 | 134,000 | 53 |
| 2001/03/22 | 136,000 | 138,000 | 136,000 | 138,000 | 34 |
| 2001/03/21 | 140,000 | 140,000 | 135,000 | 135,000 | 44 |
| 2001/03/19 | 143,000 | 143,000 | 135,000 | 137,000 | 86 |
| 2001/03/16 | 120,000 | 125,000 | 119,000 | 125,000 | 24 |
| 2001/03/15 | 120,000 | 120,000 | 120,000 | 120,000 | 38 |
| 2001/03/14 | 119,000 | 120,000 | 119,000 | 120,000 | 5 |
| 2001/03/13 | 121,000 | 121,000 | 119,000 | 119,000 | 34 |
| 2001/03/12 | 123,000 | 123,000 | 121,000 | 122,000 | 29 |
| 2001/03/09 | 123,000 | 124,000 | 123,000 | 124,000 | 14 |
| 2001/03/08 | 123,000 | 123,000 | 121,000 | 123,000 | 25 |
| 2001/03/07 | 119,000 | 124,000 | 119,000 | 124,000 | 22 |
| 2001/03/06 | 120,000 | 122,000 | 120,000 | 120,000 | 21 |
| 2001/03/05 | 119,000 | 119,000 | 117,000 | 118,000 | 18 |
| 2001/03/02 | 120,000 | 120,000 | 119,000 | 119,000 | 33 |
| 2001/03/01 | 123,000 | 123,000 | 121,000 | 121,000 | 24 |
| 2001/02/28 | 125,000 | 125,000 | 124,000 | 124,000 | 35 |
| 2001/02/27 | 126,000 | 126,000 | 125,000 | 125,000 | 103 |
| 2001/02/26 | 127,000 | 127,000 | 126,000 | 126,000 | 37 |
| 2001/02/23 | 126,000 | 127,000 | 125,000 | 126,000 | 19 |
| 2001/02/22 | 130,000 | 130,000 | 126,000 | 127,000 | 34 |
| 2001/02/21 | 132,000 | 132,000 | 130,000 | 130,000 | 65 |
| 2001/02/20 | 123,000 | 130,000 | 123,000 | 130,000 | 78 |
| 2001/02/19 | 122,000 | 122,000 | 119,000 | 119,000 | 22 |
| 2001/02/16 | 122,000 | 125,000 | 121,000 | 121,000 | 58 |
| 2001/02/15 | 120,000 | 121,000 | 119,000 | 121,000 | 18 |
| 2001/02/14 | 124,000 | 124,000 | 121,000 | 121,000 | 51 |
| 2001/02/13 | 126,000 | 127,000 | 124,000 | 124,000 | 34 |
| 2001/02/09 | 128,000 | 128,000 | 123,000 | 126,000 | 42 |
| 2001/02/08 | 128,000 | 128,000 | 125,000 | 125,000 | 19 |
| 2001/02/07 | 129,000 | 130,000 | 128,000 | 128,000 | 69 |
| 2001/02/06 | 129,000 | 131,000 | 128,000 | 129,000 | 46 |
| 2001/02/05 | 125,000 | 128,000 | 123,000 | 128,000 | 44 |
| 2001/02/02 | 125,000 | 125,000 | 118,000 | 118,000 | 62 |
| 2001/02/01 | 119,000 | 122,000 | 118,000 | 122,000 | 38 |
| 2001/01/31 | 115,000 | 119,000 | 115,000 | 119,000 | 57 |
| 2001/01/30 | 113,000 | 119,000 | 113,000 | 115,000 | 44 |
| 2001/01/29 | 120,000 | 120,000 | 115,000 | 115,000 | 44 |
| 2001/01/26 | 120,000 | 120,000 | 109,000 | 118,000 | 32 |
| 2001/01/25 | 99,500 | 108,000 | 98,500 | 108,000 | 57 |
| 2001/01/24 | 97,000 | 98,000 | 96,000 | 98,000 | 32 |
| 2001/01/23 | 92,000 | 96,000 | 92,000 | 96,000 | 9 |
| 2001/01/22 | 96,500 | 96,500 | 90,000 | 90,000 | 33 |
| 2001/01/19 | 97,100 | 97,100 | 95,000 | 96,500 | 35 |
| 2001/01/18 | 100,000 | 100,000 | 95,000 | 97,000 | 52 |
| 2001/01/17 | 92,000 | 98,000 | 91,000 | 97,000 | 43 |
| 2001/01/16 | 86,000 | 89,000 | 86,000 | 89,000 | 18 |
| 2001/01/15 | 83,800 | 85,500 | 83,000 | 85,000 | 37 |
| 2001/01/12 | 78,500 | 84,000 | 78,500 | 80,000 | 23 |
| 2001/01/11 | 78,000 | 79,400 | 77,000 | 78,500 | 23 |
| 2001/01/10 | 79,200 | 79,200 | 77,000 | 77,000 | 20 |
| 2001/01/09 | 78,000 | 79,900 | 77,500 | 79,000 | 79 |
| 2001/01/05 | 79,500 | 79,500 | 78,000 | 78,000 | 46 |
| 2001/01/04 | 84,000 | 84,000 | 79,500 | 79,500 | 116 |