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 |
|---|---|---|---|---|---|
| 2004/12/30 | 180,000 | 187,000 | 176,000 | 185,000 | 2,757 |
| 2004/12/29 | 157,000 | 186,000 | 156,000 | 182,000 | 8,500 |
| 2004/12/28 | 156,000 | 157,000 | 153,000 | 156,000 | 1,364 |
| 2004/12/27 | 155,000 | 160,000 | 150,000 | 155,000 | 3,121 |
| 2004/12/24 | 141,000 | 157,000 | 140,000 | 153,000 | 4,662 |
| 2004/12/22 | 159,000 | 160,000 | 145,000 | 145,000 | 12,025 |
| 2004/12/21 | 142,000 | 142,000 | 142,000 | 142,000 | 1,467 |
| 2004/12/20 | 122,000 | 122,000 | 122,000 | 122,000 | 309 |
| 2004/12/17 | 102,000 | 104,000 | 99,900 | 102,000 | 511 |
| 2004/12/16 | 100,000 | 102,000 | 99,500 | 102,000 | 579 |
| 2004/12/15 | 99,800 | 107,000 | 99,100 | 105,000 | 1,680 |
| 2004/12/14 | 98,800 | 99,600 | 98,500 | 99,600 | 587 |
| 2004/12/13 | 98,500 | 99,000 | 97,800 | 99,000 | 150 |
| 2004/12/10 | 96,200 | 99,000 | 96,200 | 98,500 | 207 |
| 2004/12/09 | 97,000 | 98,000 | 96,500 | 97,000 | 103 |
| 2004/12/08 | 98,000 | 98,000 | 97,000 | 97,400 | 57 |
| 2004/12/07 | 99,500 | 99,500 | 97,000 | 98,000 | 220 |
| 2004/12/06 | 93,500 | 99,900 | 93,500 | 99,200 | 709 |
| 2004/12/03 | 94,600 | 95,000 | 94,200 | 94,600 | 103 |
| 2004/12/02 | 93,500 | 94,700 | 93,500 | 94,500 | 77 |
| 2004/12/01 | 94,000 | 94,300 | 93,000 | 93,200 | 77 |
| 2004/11/30 | 94,500 | 95,000 | 93,600 | 94,500 | 92 |
| 2004/11/29 | 94,200 | 95,600 | 94,000 | 95,600 | 118 |
| 2004/11/26 | 93,000 | 95,800 | 93,000 | 95,800 | 150 |
| 2004/11/25 | 95,100 | 95,300 | 94,000 | 95,000 | 85 |
| 2004/11/24 | 99,700 | 99,700 | 94,000 | 96,800 | 207 |
| 2004/11/22 | 99,000 | 99,900 | 97,000 | 99,900 | 103 |
| 2004/11/19 | 100,000 | 100,000 | 98,600 | 100,000 | 108 |
| 2004/11/18 | 100,000 | 101,000 | 99,000 | 100,000 | 528 |
| 2004/11/17 | 100,000 | 101,000 | 98,900 | 100,000 | 373 |
| 2004/11/16 | 99,000 | 99,900 | 98,900 | 99,500 | 294 |
| 2004/11/15 | 94,000 | 96,500 | 93,500 | 96,500 | 269 |
| 2004/11/12 | 92,000 | 94,000 | 91,600 | 92,200 | 223 |
| 2004/11/11 | 92,100 | 95,000 | 88,500 | 93,000 | 393 |
| 2004/11/10 | 93,000 | 93,000 | 90,100 | 92,000 | 397 |
| 2004/11/09 | 98,100 | 99,000 | 91,000 | 94,000 | 578 |
| 2004/11/08 | 101,000 | 101,000 | 98,100 | 98,500 | 317 |
| 2004/11/05 | 102,000 | 102,000 | 99,700 | 101,000 | 312 |
| 2004/11/04 | 101,000 | 102,000 | 99,400 | 100,000 | 282 |
| 2004/11/02 | 98,500 | 102,000 | 98,000 | 99,500 | 364 |
| 2004/11/01 | 104,000 | 104,000 | 99,500 | 99,500 | 636 |
| 2004/10/29 | 105,000 | 108,000 | 105,000 | 108,000 | 122 |
| 2004/10/28 | 109,000 | 110,000 | 105,000 | 106,000 | 63 |
| 2004/10/27 | 111,000 | 113,000 | 105,000 | 105,000 | 680 |
| 2004/10/26 | 115,000 | 115,000 | 112,000 | 113,000 | 99 |
| 2004/10/25 | 111,000 | 116,000 | 107,000 | 113,000 | 211 |
| 2004/10/22 | 115,000 | 115,000 | 113,000 | 113,000 | 834 |
| 2004/10/21 | 113,000 | 114,000 | 112,000 | 113,000 | 226 |
| 2004/10/20 | 114,000 | 114,000 | 110,000 | 113,000 | 209 |
| 2004/10/19 | 114,000 | 115,000 | 113,000 | 114,000 | 301 |
| 2004/10/18 | 113,000 | 114,000 | 110,000 | 112,000 | 971 |
| 2004/10/15 | 110,000 | 117,000 | 110,000 | 113,000 | 1,210 |
| 2004/10/14 | 106,000 | 109,000 | 106,000 | 109,000 | 515 |
| 2004/10/13 | 104,000 | 108,000 | 103,000 | 105,000 | 246 |
| 2004/10/12 | 102,000 | 105,000 | 101,000 | 104,000 | 148 |
| 2004/10/08 | 100,000 | 103,000 | 100,000 | 102,000 | 141 |
| 2004/10/07 | 101,000 | 102,000 | 100,000 | 101,000 | 76 |
| 2004/10/06 | 100,000 | 101,000 | 99,800 | 101,000 | 51 |
| 2004/10/05 | 103,000 | 103,000 | 99,500 | 99,800 | 95 |
| 2004/10/04 | 103,000 | 103,000 | 100,000 | 101,000 | 82 |
| 2004/10/01 | 100,000 | 102,000 | 99,200 | 102,000 | 96 |
| 2004/09/30 | 97,400 | 105,000 | 97,400 | 100,000 | 96 |
| 2004/09/29 | 98,900 | 100,000 | 97,200 | 97,200 | 70 |
| 2004/09/28 | 101,000 | 101,000 | 99,000 | 99,000 | 99 |
| 2004/09/27 | 101,000 | 102,000 | 99,000 | 101,000 | 146 |
| 2004/09/24 | 100,000 | 102,000 | 100,000 | 101,000 | 138 |
| 2004/09/22 | 105,000 | 106,000 | 99,000 | 103,000 | 231 |
| 2004/09/21 | 106,000 | 108,000 | 105,000 | 107,000 | 319 |
| 2004/09/17 | 118,000 | 122,000 | 109,000 | 110,000 | 1,818 |
| 2004/09/16 | 110,000 | 110,000 | 110,000 | 110,000 | 174 |
| 2004/09/15 | 101,000 | 101,000 | 98,100 | 99,500 | 122 |
| 2004/09/14 | 100,000 | 102,000 | 100,000 | 100,000 | 124 |
| 2004/09/13 | 98,300 | 100,000 | 97,300 | 100,000 | 160 |
| 2004/09/10 | 100,000 | 100,000 | 97,000 | 100,000 | 182 |
| 2004/09/09 | 103,000 | 104,000 | 100,000 | 100,000 | 198 |
| 2004/09/08 | 103,000 | 106,000 | 102,000 | 104,000 | 134 |
| 2004/09/07 | 107,000 | 107,000 | 96,000 | 103,000 | 164 |
| 2004/09/06 | 106,000 | 109,000 | 105,000 | 108,000 | 219 |
| 2004/09/03 | 109,000 | 110,000 | 103,000 | 108,000 | 230 |
| 2004/09/02 | 104,000 | 106,000 | 103,000 | 105,000 | 147 |
| 2004/09/01 | 103,000 | 106,000 | 103,000 | 105,000 | 225 |
| 2004/08/31 | 109,000 | 109,000 | 103,000 | 105,000 | 61 |
| 2004/08/30 | 104,000 | 107,000 | 102,000 | 107,000 | 135 |
| 2004/08/27 | 98,600 | 102,000 | 98,400 | 101,000 | 114 |
| 2004/08/26 | 96,900 | 98,500 | 96,500 | 98,100 | 99 |
| 2004/08/25 | 96,100 | 98,500 | 96,100 | 96,500 | 71 |
| 2004/08/24 | 99,000 | 99,500 | 96,000 | 96,000 | 56 |
| 2004/08/23 | 99,000 | 100,000 | 98,000 | 98,000 | 71 |
| 2004/08/20 | 99,500 | 100,000 | 98,500 | 99,000 | 101 |
| 2004/08/19 | 100,000 | 100,000 | 99,500 | 100,000 | 86 |
| 2004/08/18 | 101,000 | 103,000 | 99,500 | 102,000 | 83 |
| 2004/08/17 | 101,000 | 104,000 | 100,000 | 101,000 | 163 |
| 2004/08/16 | 103,000 | 103,000 | 98,000 | 100,000 | 131 |
| 2004/08/13 | 104,000 | 106,000 | 102,000 | 105,000 | 200 |
| 2004/08/12 | 104,000 | 106,000 | 100,000 | 105,000 | 219 |
| 2004/08/11 | 110,000 | 111,000 | 105,000 | 106,000 | 503 |
| 2004/08/10 | 116,000 | 117,000 | 109,000 | 113,000 | 1,442 |
| 2004/08/09 | 92,000 | 100,000 | 91,000 | 100,000 | 198 |
| 2004/08/06 | 88,000 | 92,000 | 87,000 | 90,000 | 164 |
| 2004/08/05 | 83,000 | 93,000 | 82,500 | 88,500 | 313 |
| 2004/08/04 | 82,500 | 87,000 | 82,000 | 87,000 | 373 |
| 2004/08/03 | 94,700 | 94,700 | 85,000 | 89,500 | 661 |
| 2004/08/02 | 95,500 | 97,500 | 95,000 | 95,000 | 215 |
| 2004/07/30 | 100,000 | 100,000 | 92,300 | 95,000 | 647 |
| 2004/07/29 | 108,000 | 109,000 | 99,000 | 102,000 | 325 |
| 2004/07/28 | 112,000 | 114,000 | 105,000 | 110,000 | 387 |
| 2004/07/27 | 119,000 | 119,000 | 106,000 | 111,000 | 578 |
| 2004/07/26 | 112,000 | 118,000 | 112,000 | 118,000 | 451 |
| 2004/07/23 | 116,000 | 118,000 | 114,000 | 114,000 | 408 |
| 2004/07/22 | 117,000 | 119,000 | 116,000 | 117,000 | 355 |
| 2004/07/21 | 117,000 | 124,000 | 115,000 | 121,000 | 954 |
| 2004/07/20 | 116,000 | 117,000 | 112,000 | 115,000 | 623 |
| 2004/07/16 | 122,000 | 126,000 | 116,000 | 120,000 | 750 |
| 2004/07/15 | 124,000 | 127,000 | 115,000 | 120,000 | 650 |
| 2004/07/14 | 132,000 | 136,000 | 121,000 | 123,000 | 1,404 |
| 2004/07/13 | 147,000 | 147,000 | 130,000 | 131,000 | 2,077 |
| 2004/07/12 | 160,000 | 167,000 | 144,000 | 145,000 | 3,551 |
| 2004/07/09 | 147,000 | 153,000 | 143,000 | 153,000 | 3,252 |
| 2004/07/08 | 125,000 | 133,000 | 125,000 | 133,000 | 524 |
| 2004/07/07 | 125,000 | 128,000 | 124,000 | 126,000 | 217 |
| 2004/07/06 | 128,000 | 128,000 | 125,000 | 125,000 | 402 |
| 2004/07/05 | 125,000 | 128,000 | 125,000 | 128,000 | 340 |
| 2004/07/02 | 127,000 | 127,000 | 125,000 | 125,000 | 219 |
| 2004/07/01 | 128,000 | 129,000 | 127,000 | 127,000 | 253 |
| 2004/06/30 | 124,000 | 130,000 | 123,000 | 127,000 | 344 |
| 2004/06/29 | 125,000 | 127,000 | 122,000 | 125,000 | 297 |
| 2004/06/28 | 121,000 | 124,000 | 121,000 | 123,000 | 117 |
| 2004/06/25 | 116,000 | 120,000 | 115,000 | 120,000 | 168 |
| 2004/06/24 | 118,000 | 119,000 | 116,000 | 116,000 | 112 |
| 2004/06/23 | 115,000 | 119,000 | 114,000 | 116,000 | 247 |
| 2004/06/22 | 123,000 | 123,000 | 118,000 | 119,000 | 303 |
| 2004/06/21 | 129,000 | 130,000 | 123,000 | 125,000 | 366 |
| 2004/06/18 | 128,000 | 130,000 | 126,000 | 128,000 | 268 |
| 2004/06/17 | 123,000 | 133,000 | 121,000 | 130,000 | 631 |
| 2004/06/16 | 122,000 | 124,000 | 120,000 | 121,000 | 430 |
| 2004/06/15 | 124,000 | 125,000 | 120,000 | 122,000 | 405 |
| 2004/06/14 | 125,000 | 128,000 | 122,000 | 125,000 | 405 |
| 2004/06/11 | 127,000 | 129,000 | 125,000 | 126,000 | 464 |
| 2004/06/10 | 132,000 | 138,000 | 127,000 | 130,000 | 941 |
| 2004/06/09 | 127,000 | 130,000 | 119,000 | 130,000 | 2,146 |
| 2004/06/08 | 130,000 | 143,000 | 128,000 | 137,000 | 2,460 |
| 2004/06/07 | 122,000 | 124,000 | 114,000 | 124,000 | 1,704 |
| 2004/06/04 | 95,000 | 104,000 | 94,000 | 104,000 | 420 |
| 2004/06/03 | 90,100 | 98,500 | 90,100 | 93,900 | 213 |
| 2004/06/02 | 88,500 | 90,400 | 88,500 | 90,000 | 79 |
| 2004/06/01 | 89,800 | 90,000 | 88,100 | 88,300 | 106 |
| 2004/05/31 | 89,200 | 91,200 | 88,100 | 89,800 | 118 |
| 2004/05/28 | 91,000 | 91,500 | 89,100 | 89,800 | 80 |
| 2004/05/27 | 92,500 | 92,900 | 91,000 | 91,000 | 106 |
| 2004/05/26 | 91,600 | 92,500 | 90,500 | 92,300 | 107 |
| 2004/05/25 | 90,100 | 92,600 | 90,100 | 92,000 | 115 |
| 2004/05/24 | 90,900 | 91,000 | 88,100 | 89,700 | 184 |
| 2004/05/21 | 91,600 | 91,800 | 90,100 | 91,100 | 87 |
| 2004/05/20 | 87,500 | 91,900 | 87,100 | 91,400 | 153 |
| 2004/05/19 | 90,900 | 90,900 | 85,500 | 88,500 | 170 |
| 2004/05/18 | 94,000 | 96,000 | 88,000 | 92,000 | 411 |
| 2004/05/17 | 103,000 | 110,000 | 95,600 | 98,000 | 1,471 |
| 2004/05/14 | 91,000 | 99,500 | 90,900 | 99,500 | 1,075 |
| 2004/05/13 | 89,800 | 90,000 | 88,200 | 89,500 | 146 |
| 2004/05/12 | 86,500 | 89,000 | 86,500 | 89,000 | 103 |
| 2004/05/11 | 86,500 | 87,500 | 84,000 | 86,000 | 344 |
| 2004/05/10 | 86,500 | 88,500 | 86,100 | 88,500 | 365 |
| 2004/05/07 | 86,600 | 88,000 | 85,500 | 86,800 | 181 |
| 2004/05/06 | 85,000 | 86,500 | 82,000 | 85,500 | 146 |
| 2004/04/30 | 84,500 | 85,000 | 84,000 | 84,800 | 169 |
| 2004/04/28 | 83,100 | 84,000 | 83,000 | 83,500 | 76 |
| 2004/04/27 | 84,000 | 84,500 | 83,000 | 83,300 | 106 |
| 2004/04/26 | 81,000 | 82,900 | 81,000 | 82,800 | 195 |
| 2004/04/23 | 83,000 | 83,000 | 79,500 | 81,500 | 106 |
| 2004/04/22 | 78,500 | 83,500 | 77,500 | 82,700 | 298 |
| 2004/04/21 | 75,200 | 79,900 | 75,200 | 78,500 | 83 |
| 2004/04/20 | 79,000 | 79,000 | 74,000 | 75,000 | 231 |
| 2004/04/19 | 88,500 | 88,500 | 81,000 | 81,200 | 290 |
| 2004/04/16 | 85,000 | 91,900 | 84,000 | 88,500 | 762 |
| 2004/04/15 | 84,000 | 84,000 | 75,000 | 84,000 | 961 |
| 2004/04/14 | 74,000 | 74,000 | 74,000 | 74,000 | 60 |
| 2004/04/13 | 64,200 | 69,000 | 64,000 | 69,000 | 268 |
| 2004/04/12 | 64,000 | 64,200 | 64,000 | 64,000 | 92 |
| 2004/04/09 | 63,300 | 64,000 | 62,200 | 62,200 | 126 |
| 2004/04/08 | 61,600 | 63,800 | 61,100 | 63,800 | 103 |
| 2004/04/07 | 63,100 | 63,500 | 62,200 | 62,200 | 107 |
| 2004/04/06 | 63,500 | 64,000 | 62,000 | 62,600 | 118 |
| 2004/04/05 | 60,900 | 62,500 | 60,900 | 62,400 | 140 |
| 2004/04/02 | 60,000 | 60,800 | 60,000 | 60,300 | 87 |
| 2004/04/01 | 59,000 | 60,000 | 59,000 | 59,800 | 132 |
| 2004/03/31 | 58,000 | 58,700 | 57,300 | 58,700 | 95 |
| 2004/03/30 | 58,200 | 58,700 | 58,000 | 58,000 | 53 |
| 2004/03/29 | 59,300 | 59,300 | 58,000 | 58,100 | 71 |
| 2004/03/26 | 58,600 | 59,000 | 57,000 | 59,000 | 83 |
| 2004/03/25 | 58,900 | 58,900 | 57,500 | 58,300 | 42 |
| 2004/03/24 | 59,400 | 59,400 | 57,800 | 57,900 | 36 |
| 2004/03/23 | 56,500 | 59,500 | 55,700 | 59,500 | 70 |
| 2004/03/22 | 58,300 | 58,300 | 57,500 | 57,500 | 35 |
| 2004/03/19 | 54,500 | 57,800 | 54,500 | 57,800 | 309 |
| 2004/03/18 | 60,000 | 60,700 | 58,000 | 58,500 | 155 |
| 2004/03/17 | 59,600 | 60,100 | 59,600 | 60,000 | 154 |
| 2004/03/16 | 60,100 | 61,000 | 59,000 | 59,100 | 106 |
| 2004/03/15 | 64,500 | 64,500 | 58,600 | 61,100 | 121 |
| 2004/03/12 | 63,900 | 64,400 | 62,800 | 63,500 | 138 |
| 2004/03/11 | 63,500 | 63,900 | 63,100 | 63,900 | 161 |
| 2004/03/10 | 63,000 | 64,000 | 62,400 | 63,500 | 170 |
| 2004/03/09 | 61,900 | 62,900 | 61,700 | 62,900 | 181 |
| 2004/03/08 | 59,900 | 61,000 | 59,500 | 60,800 | 199 |
| 2004/03/05 | 59,100 | 59,500 | 59,000 | 59,500 | 158 |
| 2004/03/04 | 58,000 | 59,500 | 57,000 | 59,000 | 200 |
| 2004/03/03 | 55,900 | 58,500 | 55,900 | 57,000 | 110 |
| 2004/03/02 | 58,000 | 59,000 | 57,900 | 58,900 | 91 |
| 2004/03/01 | 57,300 | 57,800 | 57,300 | 57,500 | 127 |
| 2004/02/27 | 56,000 | 57,500 | 55,500 | 57,300 | 72 |
| 2004/02/26 | 54,900 | 55,500 | 54,000 | 55,500 | 38 |
| 2004/02/25 | 54,000 | 55,000 | 54,000 | 55,000 | 29 |
| 2004/02/24 | 54,800 | 55,500 | 54,000 | 54,000 | 83 |
| 2004/02/23 | 54,900 | 55,600 | 54,800 | 55,600 | 43 |
| 2004/02/20 | 55,000 | 55,900 | 54,600 | 55,000 | 67 |
| 2004/02/19 | 55,100 | 55,100 | 54,600 | 54,700 | 50 |
| 2004/02/18 | 55,500 | 56,500 | 55,200 | 55,200 | 48 |
| 2004/02/17 | 56,000 | 56,000 | 55,000 | 55,300 | 45 |
| 2004/02/16 | 56,800 | 57,000 | 56,000 | 56,000 | 37 |
| 2004/02/13 | 56,400 | 56,800 | 56,400 | 56,800 | 13 |
| 2004/02/12 | 56,400 | 56,400 | 56,400 | 56,400 | 10 |
| 2004/02/10 | 55,500 | 57,500 | 55,500 | 56,900 | 21 |
| 2004/02/09 | 56,000 | 58,000 | 55,000 | 55,000 | 76 |
| 2004/02/06 | 58,100 | 58,500 | 57,000 | 57,000 | 37 |
| 2004/02/05 | 58,500 | 58,500 | 58,000 | 58,500 | 15 |
| 2004/02/04 | 59,100 | 59,100 | 58,000 | 58,000 | 51 |
| 2004/02/03 | 58,800 | 59,000 | 58,000 | 59,000 | 23 |
| 2004/02/02 | 59,600 | 59,600 | 58,600 | 58,600 | 44 |
| 2004/01/30 | 59,900 | 60,000 | 59,000 | 59,000 | 32 |
| 2004/01/29 | 58,900 | 59,500 | 58,200 | 59,500 | 45 |
| 2004/01/28 | 59,500 | 59,700 | 58,100 | 58,900 | 25 |
| 2004/01/27 | 59,800 | 60,000 | 59,000 | 59,000 | 19 |
| 2004/01/26 | 59,100 | 60,000 | 58,100 | 58,300 | 68 |
| 2004/01/23 | 61,000 | 61,000 | 59,200 | 61,000 | 104 |
| 2004/01/22 | 60,600 | 61,000 | 60,000 | 61,000 | 187 |
| 2004/01/21 | 60,500 | 60,500 | 58,400 | 59,600 | 136 |
| 2004/01/20 | 61,400 | 61,400 | 59,400 | 60,000 | 325 |
| 2004/01/19 | 59,500 | 59,500 | 58,000 | 59,400 | 163 |
| 2004/01/16 | 58,000 | 58,900 | 55,500 | 55,500 | 152 |
| 2004/01/15 | 58,900 | 58,900 | 58,000 | 58,000 | 95 |
| 2004/01/14 | 58,600 | 58,600 | 57,500 | 57,500 | 15 |
| 2004/01/13 | 58,000 | 58,400 | 58,000 | 58,000 | 53 |
| 2004/01/09 | 58,900 | 59,000 | 58,000 | 59,000 | 63 |
| 2004/01/08 | 58,000 | 59,000 | 58,000 | 59,000 | 49 |
| 2004/01/07 | 58,600 | 58,600 | 57,000 | 58,400 | 60 |
| 2004/01/06 | 58,100 | 58,100 | 58,000 | 58,100 | 14 |
| 2004/01/05 | 59,600 | 59,600 | 59,000 | 59,000 | 55 |