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 |
|---|---|---|---|---|---|
| 2003/12/30 | 59,200 | 60,200 | 59,200 | 59,200 | 77 |
| 2003/12/29 | 58,700 | 59,200 | 56,900 | 58,600 | 64 |
| 2003/12/26 | 55,100 | 55,100 | 55,000 | 55,000 | 14 |
| 2003/12/25 | 54,800 | 55,800 | 54,800 | 55,500 | 17 |
| 2003/12/24 | 57,400 | 57,400 | 54,500 | 57,400 | 36 |
| 2003/12/22 | 57,000 | 57,400 | 53,500 | 57,400 | 139 |
| 2003/12/19 | 59,500 | 59,500 | 56,500 | 56,500 | 179 |
| 2003/12/18 | 58,000 | 58,000 | 55,500 | 55,500 | 10 |
| 2003/12/17 | 57,000 | 57,000 | 56,200 | 56,200 | 38 |
| 2003/12/16 | 60,500 | 60,500 | 56,200 | 56,200 | 28 |
| 2003/12/15 | 59,900 | 60,000 | 59,800 | 59,800 | 34 |
| 2003/12/12 | 57,100 | 60,500 | 57,100 | 59,000 | 49 |
| 2003/12/11 | 58,000 | 58,000 | 56,600 | 56,600 | 29 |
| 2003/12/10 | 59,900 | 59,900 | 57,000 | 58,000 | 142 |
| 2003/12/09 | 59,900 | 60,200 | 59,500 | 59,700 | 54 |
| 2003/12/08 | 60,100 | 60,900 | 59,500 | 60,000 | 82 |
| 2003/12/05 | 61,500 | 61,700 | 61,100 | 61,100 | 168 |
| 2003/12/04 | 61,000 | 61,000 | 60,500 | 61,000 | 56 |
| 2003/12/03 | 59,500 | 61,000 | 59,500 | 61,000 | 46 |
| 2003/12/02 | 61,000 | 61,000 | 60,000 | 61,000 | 103 |
| 2003/12/01 | 60,500 | 61,000 | 60,000 | 60,500 | 74 |
| 2003/11/28 | 60,000 | 61,000 | 60,000 | 60,500 | 110 |
| 2003/11/27 | 58,500 | 60,000 | 58,500 | 60,000 | 94 |
| 2003/11/26 | 56,100 | 58,000 | 56,100 | 58,000 | 43 |
| 2003/11/25 | 54,000 | 57,000 | 53,800 | 56,100 | 66 |
| 2003/11/21 | 51,200 | 53,800 | 51,200 | 53,800 | 21 |
| 2003/11/20 | 53,000 | 53,000 | 50,600 | 51,200 | 37 |
| 2003/11/19 | 51,900 | 52,000 | 50,000 | 50,000 | 86 |
| 2003/11/18 | 52,500 | 52,600 | 51,000 | 52,000 | 96 |
| 2003/11/17 | 55,500 | 55,600 | 53,500 | 54,000 | 74 |
| 2003/11/14 | 57,400 | 58,000 | 55,000 | 55,000 | 34 |
| 2003/11/13 | 56,000 | 56,000 | 55,500 | 56,000 | 32 |
| 2003/11/12 | 55,000 | 56,000 | 55,000 | 55,000 | 86 |
| 2003/11/11 | 56,500 | 56,500 | 52,000 | 52,000 | 115 |
| 2003/11/10 | 57,100 | 58,000 | 56,600 | 56,600 | 88 |
| 2003/11/07 | 57,500 | 58,500 | 56,500 | 57,000 | 48 |
| 2003/11/06 | 59,500 | 59,500 | 56,400 | 58,500 | 99 |
| 2003/11/05 | 60,000 | 60,000 | 60,000 | 60,000 | 75 |
| 2003/11/04 | 60,000 | 60,000 | 58,500 | 59,000 | 32 |
| 2003/10/31 | 60,900 | 61,000 | 60,000 | 60,200 | 94 |
| 2003/10/30 | 61,000 | 61,000 | 58,000 | 61,000 | 103 |
| 2003/10/29 | 63,000 | 63,100 | 61,000 | 61,000 | 55 |
| 2003/10/28 | 60,000 | 63,000 | 60,000 | 61,500 | 113 |
| 2003/10/27 | 59,700 | 60,500 | 58,500 | 60,000 | 159 |
| 2003/10/24 | 55,500 | 61,000 | 55,500 | 61,000 | 139 |
| 2003/10/23 | 59,500 | 59,500 | 56,500 | 57,000 | 299 |
| 2003/10/22 | 64,000 | 65,500 | 60,500 | 61,500 | 270 |
| 2003/10/21 | 60,500 | 66,500 | 58,000 | 65,500 | 1,275 |
| 2003/10/20 | 61,500 | 61,500 | 61,500 | 61,500 | 126 |
| 2003/10/17 | 51,500 | 56,500 | 51,500 | 56,500 | 410 |
| 2003/10/16 | 49,650 | 51,600 | 49,650 | 51,500 | 277 |
| 2003/10/15 | 50,000 | 50,100 | 49,100 | 49,600 | 180 |
| 2003/10/14 | 51,000 | 51,500 | 49,500 | 50,000 | 371 |
| 2003/10/10 | 52,000 | 52,500 | 51,100 | 52,000 | 116 |
| 2003/10/09 | 52,400 | 53,000 | 49,500 | 52,900 | 240 |
| 2003/10/08 | 54,000 | 54,000 | 52,800 | 52,800 | 150 |
| 2003/10/07 | 54,500 | 54,900 | 53,200 | 53,200 | 111 |
| 2003/10/06 | 53,400 | 54,000 | 51,000 | 53,000 | 194 |
| 2003/10/03 | 49,500 | 51,000 | 49,000 | 51,000 | 87 |
| 2003/10/02 | 50,000 | 51,500 | 49,500 | 49,500 | 143 |
| 2003/10/01 | 46,050 | 48,000 | 46,000 | 48,000 | 45 |
| 2003/09/30 | 45,100 | 46,100 | 45,100 | 46,000 | 32 |
| 2003/09/29 | 44,300 | 45,500 | 44,000 | 45,500 | 117 |
| 2003/09/26 | 47,000 | 47,100 | 45,000 | 45,900 | 287 |
| 2003/09/25 | 49,000 | 49,400 | 47,100 | 47,100 | 87 |
| 2003/09/24 | 47,900 | 49,400 | 47,600 | 48,600 | 111 |
| 2003/09/22 | 49,500 | 50,300 | 47,050 | 47,900 | 154 |
| 2003/09/19 | 49,500 | 49,500 | 49,500 | 49,500 | 166 |
| 2003/09/18 | 49,000 | 49,000 | 45,100 | 45,500 | 166 |
| 2003/09/17 | 47,900 | 51,000 | 46,700 | 48,800 | 587 |
| 2003/09/16 | 55,500 | 55,500 | 50,000 | 50,000 | 445 |
| 2003/09/12 | 60,000 | 60,100 | 53,100 | 55,000 | 1,306 |
| 2003/09/11 | 56,000 | 56,000 | 56,000 | 56,000 | 223 |
| 2003/09/09 | 45,800 | 47,000 | 44,100 | 47,000 | 753 |
| 2003/09/08 | 42,950 | 43,400 | 41,400 | 43,000 | 723 |
| 2003/09/05 | 36,950 | 40,900 | 36,950 | 39,400 | 623 |
| 2003/09/04 | 36,500 | 36,900 | 36,100 | 36,900 | 80 |
| 2003/09/03 | 36,900 | 36,900 | 36,500 | 36,500 | 31 |
| 2003/09/02 | 36,150 | 36,900 | 36,000 | 36,900 | 51 |
| 2003/09/01 | 36,650 | 36,650 | 36,000 | 36,400 | 123 |
| 2003/08/29 | 36,800 | 36,900 | 36,800 | 36,800 | 24 |
| 2003/08/28 | 36,650 | 37,000 | 36,600 | 36,800 | 29 |
| 2003/08/27 | 36,700 | 37,000 | 36,500 | 36,500 | 46 |
| 2003/08/26 | 36,700 | 37,300 | 36,700 | 37,000 | 72 |
| 2003/08/25 | 36,800 | 36,800 | 36,700 | 36,700 | 14 |
| 2003/08/22 | 36,550 | 36,900 | 36,550 | 36,800 | 28 |
| 2003/08/21 | 36,300 | 36,900 | 36,300 | 36,900 | 46 |
| 2003/08/20 | 37,000 | 37,100 | 36,400 | 36,400 | 102 |
| 2003/08/19 | 36,850 | 37,050 | 36,850 | 37,000 | 41 |
| 2003/08/18 | 37,050 | 37,500 | 36,800 | 36,800 | 30 |
| 2003/08/15 | 37,100 | 37,100 | 36,100 | 37,000 | 61 |
| 2003/08/14 | 37,900 | 37,900 | 37,100 | 37,600 | 63 |
| 2003/08/13 | 38,100 | 38,300 | 37,100 | 37,500 | 149 |
| 2003/08/12 | 36,100 | 36,500 | 36,100 | 36,500 | 35 |
| 2003/08/11 | 36,000 | 36,100 | 35,500 | 35,800 | 16 |
| 2003/08/08 | 36,200 | 36,400 | 35,600 | 36,000 | 48 |
| 2003/08/07 | 36,000 | 37,000 | 36,000 | 36,500 | 57 |
| 2003/08/06 | 36,000 | 37,000 | 36,000 | 36,200 | 40 |
| 2003/08/05 | 36,950 | 36,950 | 36,300 | 36,300 | 22 |
| 2003/08/04 | 36,500 | 37,000 | 36,500 | 36,900 | 99 |
| 2003/08/01 | 37,100 | 37,100 | 36,600 | 36,600 | 22 |
| 2003/07/31 | 37,350 | 37,350 | 37,200 | 37,200 | 8 |
| 2003/07/30 | 37,900 | 37,900 | 37,600 | 37,650 | 27 |
| 2003/07/29 | 37,700 | 38,000 | 37,500 | 37,800 | 42 |
| 2003/07/28 | 37,000 | 37,000 | 36,400 | 36,600 | 45 |
| 2003/07/25 | 36,500 | 38,000 | 36,500 | 36,800 | 47 |
| 2003/07/24 | 36,600 | 36,800 | 36,500 | 36,500 | 87 |
| 2003/07/23 | 36,750 | 36,800 | 36,700 | 36,800 | 33 |
| 2003/07/22 | 38,500 | 38,500 | 36,500 | 36,900 | 33 |
| 2003/07/18 | 39,300 | 39,300 | 39,300 | 39,300 | 68 |
| 2003/07/17 | 37,000 | 37,000 | 36,500 | 36,500 | 24 |
| 2003/07/16 | 38,000 | 38,000 | 37,500 | 37,600 | 55 |
| 2003/07/15 | 39,000 | 39,000 | 38,000 | 38,000 | 24 |
| 2003/07/14 | 38,000 | 39,400 | 38,000 | 39,400 | 19 |
| 2003/07/11 | 37,500 | 38,400 | 37,500 | 38,400 | 35 |
| 2003/07/10 | 36,200 | 37,000 | 36,200 | 36,500 | 60 |
| 2003/07/09 | 36,500 | 36,500 | 36,100 | 36,500 | 49 |
| 2003/07/08 | 36,500 | 37,000 | 36,400 | 36,500 | 83 |
| 2003/07/07 | 37,700 | 38,000 | 36,700 | 36,800 | 115 |
| 2003/07/04 | 38,700 | 38,700 | 37,700 | 37,800 | 40 |
| 2003/07/03 | 40,000 | 40,000 | 38,600 | 38,700 | 31 |
| 2003/07/02 | 38,300 | 39,000 | 38,100 | 38,950 | 30 |
| 2003/07/01 | 38,100 | 38,500 | 38,100 | 38,300 | 28 |
| 2003/06/30 | 38,500 | 39,600 | 38,200 | 38,200 | 76 |
| 2003/06/27 | 37,550 | 40,000 | 37,550 | 40,000 | 53 |
| 2003/06/26 | 40,000 | 40,000 | 39,000 | 39,000 | 47 |
| 2003/06/25 | 39,000 | 39,800 | 39,000 | 39,800 | 89 |
| 2003/06/24 | 38,050 | 38,850 | 37,700 | 38,750 | 31 |
| 2003/06/23 | 37,950 | 37,950 | 37,500 | 37,950 | 32 |
| 2003/06/20 | 37,900 | 37,900 | 37,050 | 37,550 | 53 |
| 2003/06/19 | 37,000 | 37,000 | 36,700 | 37,000 | 36 |
| 2003/06/18 | 37,400 | 37,400 | 36,000 | 36,500 | 53 |
| 2003/06/17 | 36,500 | 37,000 | 36,500 | 37,000 | 22 |
| 2003/06/16 | 37,350 | 37,350 | 35,000 | 36,500 | 87 |
| 2003/06/13 | 37,800 | 38,000 | 37,100 | 37,300 | 55 |
| 2003/06/12 | 36,250 | 37,900 | 36,250 | 37,300 | 129 |
| 2003/06/11 | 36,100 | 36,600 | 35,700 | 36,250 | 217 |
| 2003/06/10 | 40,800 | 40,800 | 39,300 | 39,300 | 41 |
| 2003/06/09 | 39,950 | 40,000 | 39,600 | 39,600 | 32 |
| 2003/06/06 | 39,200 | 40,000 | 39,200 | 39,500 | 24 |
| 2003/06/05 | 39,000 | 40,900 | 39,000 | 40,000 | 36 |
| 2003/06/04 | 39,600 | 40,000 | 38,900 | 38,900 | 14 |
| 2003/06/03 | 38,000 | 38,200 | 38,000 | 38,100 | 7 |
| 2003/06/02 | 38,000 | 38,000 | 37,800 | 37,900 | 11 |
| 2003/05/30 | 38,100 | 39,300 | 38,100 | 38,500 | 11 |
| 2003/05/29 | 39,350 | 39,500 | 38,100 | 38,900 | 30 |
| 2003/05/28 | 39,500 | 39,500 | 39,200 | 39,200 | 27 |
| 2003/05/27 | 39,500 | 39,500 | 39,300 | 39,400 | 15 |
| 2003/05/26 | 40,000 | 40,000 | 39,400 | 39,900 | 30 |
| 2003/05/23 | 39,600 | 39,900 | 39,200 | 39,200 | 25 |
| 2003/05/22 | 39,900 | 40,000 | 39,500 | 39,600 | 22 |
| 2003/05/21 | 39,250 | 39,250 | 39,050 | 39,200 | 32 |
| 2003/05/20 | 42,100 | 42,100 | 39,100 | 39,100 | 87 |
| 2003/05/19 | 40,100 | 40,500 | 39,050 | 40,500 | 10 |
| 2003/05/16 | 40,800 | 40,800 | 40,000 | 40,100 | 37 |
| 2003/05/15 | 43,000 | 43,000 | 41,600 | 42,800 | 102 |
| 2003/05/14 | 39,500 | 43,000 | 39,500 | 42,900 | 57 |
| 2003/05/13 | 39,500 | 40,000 | 39,300 | 40,000 | 55 |
| 2003/05/12 | 39,900 | 39,900 | 38,600 | 39,600 | 10 |
| 2003/05/09 | 39,100 | 39,100 | 39,000 | 39,100 | 14 |
| 2003/05/08 | 40,000 | 40,000 | 39,100 | 39,100 | 33 |
| 2003/05/07 | 41,000 | 41,000 | 39,600 | 40,000 | 24 |
| 2003/05/06 | 39,900 | 41,000 | 39,900 | 40,000 | 67 |
| 2003/05/02 | 39,700 | 40,000 | 39,600 | 39,600 | 60 |
| 2003/05/01 | 39,000 | 40,000 | 38,600 | 40,000 | 70 |
| 2003/04/30 | 38,800 | 38,800 | 38,500 | 38,800 | 91 |
| 2003/04/28 | 39,100 | 39,100 | 37,600 | 38,000 | 52 |
| 2003/04/25 | 40,900 | 40,900 | 39,100 | 39,100 | 24 |
| 2003/04/24 | 40,000 | 40,600 | 39,900 | 40,500 | 31 |
| 2003/04/23 | 42,000 | 42,000 | 40,000 | 41,000 | 21 |
| 2003/04/22 | 42,400 | 42,400 | 40,200 | 40,200 | 22 |
| 2003/04/21 | 43,200 | 44,000 | 40,400 | 40,400 | 162 |
| 2003/04/18 | 40,000 | 43,200 | 40,000 | 43,200 | 154 |
| 2003/04/17 | 39,000 | 39,600 | 38,200 | 39,200 | 73 |
| 2003/04/16 | 38,600 | 38,700 | 38,200 | 38,250 | 64 |
| 2003/04/15 | 39,300 | 39,500 | 38,200 | 38,200 | 40 |
| 2003/04/14 | 39,600 | 39,600 | 38,000 | 38,500 | 14 |
| 2003/04/11 | 38,700 | 39,400 | 37,800 | 38,000 | 28 |
| 2003/04/10 | 38,550 | 38,550 | 37,500 | 37,500 | 5 |
| 2003/04/09 | 39,000 | 39,400 | 38,500 | 38,500 | 28 |
| 2003/04/08 | 40,000 | 40,000 | 39,000 | 39,000 | 21 |
| 2003/04/07 | 36,550 | 39,300 | 36,500 | 39,300 | 33 |
| 2003/04/04 | 37,800 | 37,800 | 36,500 | 36,500 | 17 |
| 2003/04/03 | 38,600 | 38,900 | 37,500 | 38,500 | 49 |
| 2003/04/02 | 39,000 | 39,000 | 38,700 | 38,700 | 7 |
| 2003/04/01 | 40,000 | 40,000 | 38,500 | 38,600 | 25 |
| 2003/03/31 | 40,200 | 40,800 | 39,100 | 39,100 | 69 |
| 2003/03/28 | 41,000 | 41,000 | 39,000 | 39,000 | 62 |
| 2003/03/27 | 38,700 | 38,700 | 36,200 | 37,800 | 76 |
| 2003/03/26 | 39,600 | 42,700 | 39,600 | 39,600 | 141 |
| 2003/03/25 | 49,600 | 49,600 | 43,600 | 43,600 | 398 |
| 2003/03/24 | 47,600 | 47,600 | 47,600 | 47,600 | 47 |
| 2003/03/20 | 43,600 | 43,600 | 43,600 | 43,600 | 114 |
| 2003/03/19 | 36,500 | 39,600 | 36,500 | 39,600 | 180 |
| 2003/03/18 | 31,600 | 35,600 | 31,450 | 35,600 | 243 |
| 2003/03/17 | 31,600 | 32,000 | 31,500 | 31,600 | 48 |
| 2003/03/14 | 29,600 | 30,000 | 29,600 | 30,000 | 33 |
| 2003/03/13 | 29,600 | 29,890 | 29,500 | 29,600 | 28 |
| 2003/03/12 | 29,800 | 30,000 | 29,500 | 30,000 | 40 |
| 2003/03/11 | 30,000 | 30,000 | 29,600 | 30,000 | 43 |
| 2003/03/10 | 30,000 | 30,500 | 29,700 | 30,000 | 60 |
| 2003/03/07 | 29,500 | 30,500 | 29,400 | 29,500 | 52 |
| 2003/03/06 | 30,000 | 30,000 | 29,500 | 29,700 | 75 |
| 2003/03/05 | 29,400 | 30,400 | 29,400 | 29,700 | 211 |
| 2003/03/04 | 30,450 | 32,000 | 30,450 | 31,300 | 150 |
| 2003/03/03 | 30,000 | 30,900 | 29,900 | 30,500 | 86 |
| 2003/02/28 | 30,400 | 31,800 | 29,900 | 30,000 | 132 |
| 2003/02/27 | 32,500 | 32,500 | 30,000 | 31,000 | 131 |
| 2003/02/26 | 33,900 | 33,900 | 32,700 | 32,800 | 115 |
| 2003/02/25 | 36,100 | 36,100 | 34,600 | 34,600 | 99 |
| 2003/02/24 | 37,000 | 37,000 | 35,700 | 36,900 | 24 |
| 2003/02/21 | 37,750 | 37,800 | 36,500 | 36,900 | 138 |
| 2003/02/20 | 38,400 | 38,400 | 37,500 | 37,500 | 93 |
| 2003/02/19 | 38,000 | 38,550 | 37,800 | 38,000 | 82 |
| 2003/02/18 | 38,500 | 38,500 | 36,700 | 37,800 | 287 |
| 2003/02/17 | 39,000 | 39,200 | 38,250 | 38,550 | 85 |
| 2003/02/14 | 39,500 | 39,500 | 38,250 | 38,250 | 116 |
| 2003/02/13 | 39,900 | 40,000 | 39,000 | 39,000 | 51 |
| 2003/02/12 | 40,000 | 40,000 | 38,000 | 39,500 | 173 |
| 2003/02/10 | 40,450 | 40,700 | 39,500 | 39,500 | 129 |
| 2003/02/07 | 40,100 | 40,500 | 40,000 | 40,000 | 41 |
| 2003/02/06 | 40,500 | 41,400 | 40,100 | 40,100 | 63 |
| 2003/02/05 | 44,300 | 44,300 | 40,000 | 40,950 | 216 |
| 2003/02/04 | 39,500 | 43,500 | 39,500 | 43,500 | 315 |
| 2003/02/03 | 42,600 | 42,600 | 39,200 | 39,500 | 231 |
| 2003/01/31 | 44,000 | 44,300 | 42,900 | 43,000 | 95 |
| 2003/01/30 | 44,000 | 44,500 | 43,900 | 44,000 | 107 |
| 2003/01/29 | 45,100 | 45,100 | 43,900 | 44,000 | 116 |
| 2003/01/28 | 44,800 | 45,900 | 44,800 | 45,900 | 74 |
| 2003/01/27 | 46,900 | 47,000 | 45,000 | 45,900 | 187 |
| 2003/01/24 | 46,600 | 47,400 | 46,600 | 47,200 | 58 |
| 2003/01/23 | 47,500 | 47,500 | 46,600 | 47,000 | 91 |
| 2003/01/22 | 47,400 | 47,600 | 47,200 | 47,600 | 78 |
| 2003/01/21 | 47,150 | 48,000 | 47,150 | 47,350 | 31 |
| 2003/01/20 | 49,000 | 49,000 | 47,000 | 47,100 | 221 |
| 2003/01/17 | 47,500 | 49,000 | 47,000 | 49,000 | 191 |
| 2003/01/16 | 48,800 | 48,800 | 47,300 | 47,500 | 56 |
| 2003/01/15 | 50,000 | 50,000 | 48,600 | 48,800 | 78 |
| 2003/01/14 | 51,100 | 51,600 | 49,000 | 49,100 | 80 |
| 2003/01/10 | 50,500 | 52,000 | 48,800 | 51,000 | 175 |
| 2003/01/09 | 54,000 | 54,000 | 50,000 | 51,000 | 168 |
| 2003/01/08 | 57,000 | 57,000 | 54,700 | 54,700 | 78 |
| 2003/01/07 | 59,100 | 59,100 | 58,000 | 58,000 | 78 |
| 2003/01/06 | 60,100 | 60,100 | 59,500 | 59,500 | 13 |