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 |
---|---|---|---|---|---|
2005/12/30 | 612 | 637 | 610 | 620 | 482,300 |
2005/12/29 | 584 | 614 | 582 | 612 | 504,100 |
2005/12/28 | 570 | 580 | 567 | 579 | 235,400 |
2005/12/27 | 565 | 569 | 559 | 564 | 164,600 |
2005/12/26 | 562 | 580 | 555 | 555 | 343,300 |
2005/12/22 | 540 | 558 | 536 | 551 | 289,800 |
2005/12/21 | 535 | 543 | 531 | 543 | 202,600 |
2005/12/20 | 532 | 537 | 526 | 536 | 176,800 |
2005/12/19 | 535 | 539 | 532 | 533 | 112,000 |
2005/12/16 | 540 | 542 | 533 | 533 | 119,400 |
2005/12/15 | 531 | 543 | 531 | 535 | 143,600 |
2005/12/14 | 538 | 541 | 530 | 531 | 139,700 |
2005/12/13 | 549 | 550 | 531 | 538 | 285,700 |
2005/12/12 | 526 | 547 | 520 | 547 | 557,600 |
2005/12/09 | 504 | 506 | 503 | 506 | 78,900 |
2005/12/08 | 507 | 508 | 503 | 503 | 91,200 |
2005/12/07 | 502 | 506 | 502 | 504 | 96,500 |
2005/12/06 | 500 | 502 | 500 | 502 | 154,300 |
2005/12/05 | 501 | 502 | 500 | 501 | 176,000 |
2005/12/02 | 500 | 506 | 500 | 503 | 349,200 |
2005/12/01 | 508 | 512 | 507 | 511 | 73,000 |
2005/11/30 | 510 | 512 | 508 | 509 | 52,800 |
2005/11/29 | 508 | 512 | 508 | 511 | 64,700 |
2005/11/28 | 515 | 515 | 505 | 508 | 135,400 |
2005/11/25 | 517 | 517 | 512 | 515 | 48,400 |
2005/11/24 | 520 | 523 | 515 | 517 | 92,900 |
2005/11/22 | 520 | 523 | 517 | 520 | 48,900 |
2005/11/21 | 523 | 524 | 518 | 523 | 92,500 |
2005/11/18 | 519 | 526 | 516 | 523 | 158,500 |
2005/11/17 | 516 | 521 | 515 | 517 | 148,200 |
2005/11/16 | 519 | 525 | 505 | 515 | 472,200 |
2005/11/15 | 560 | 569 | 559 | 569 | 81,600 |
2005/11/14 | 550 | 561 | 550 | 560 | 108,000 |
2005/11/11 | 567 | 568 | 555 | 560 | 78,700 |
2005/11/10 | 552 | 569 | 550 | 560 | 92,800 |
2005/11/09 | 573 | 573 | 551 | 552 | 102,600 |
2005/11/08 | 589 | 589 | 570 | 574 | 273,400 |
2005/11/07 | 573 | 586 | 563 | 584 | 431,500 |
2005/11/04 | 530 | 570 | 526 | 557 | 480,700 |
2005/11/02 | 520 | 525 | 518 | 520 | 71,800 |
2005/11/01 | 520 | 521 | 517 | 520 | 41,000 |
2005/10/31 | 517 | 525 | 516 | 517 | 78,300 |
2005/10/28 | 522 | 523 | 519 | 520 | 50,300 |
2005/10/27 | 523 | 523 | 519 | 521 | 63,300 |
2005/10/26 | 516 | 524 | 516 | 519 | 86,400 |
2005/10/25 | 528 | 528 | 518 | 518 | 76,500 |
2005/10/24 | 524 | 528 | 520 | 521 | 38,500 |
2005/10/21 | 522 | 528 | 520 | 528 | 37,700 |
2005/10/20 | 520 | 529 | 519 | 528 | 41,700 |
2005/10/19 | 533 | 535 | 525 | 527 | 49,500 |
2005/10/18 | 550 | 553 | 530 | 540 | 105,300 |
2005/10/17 | 559 | 560 | 550 | 550 | 71,800 |
2005/10/14 | 559 | 559 | 550 | 552 | 134,000 |
2005/10/13 | 575 | 577 | 544 | 549 | 277,400 |
2005/10/12 | 537 | 537 | 527 | 535 | 65,600 |
2005/10/11 | 519 | 537 | 519 | 535 | 99,100 |
2005/10/07 | 525 | 527 | 515 | 518 | 69,300 |
2005/10/06 | 530 | 534 | 521 | 527 | 75,700 |
2005/10/05 | 520 | 539 | 512 | 527 | 118,400 |
2005/10/04 | 532 | 533 | 522 | 525 | 70,500 |
2005/10/03 | 550 | 560 | 530 | 533 | 133,000 |
2005/09/30 | 510 | 549 | 503 | 541 | 253,200 |
2005/09/29 | 513 | 516 | 505 | 509 | 174,600 |
2005/09/28 | 532 | 535 | 515 | 519 | 192,700 |
2005/09/27 | 560 | 570 | 525 | 531 | 357,800 |
2005/09/26 | 590 | 591 | 573 | 577 | 157,600 |
2005/09/22 | 597 | 597 | 591 | 591 | 105,600 |
2005/09/21 | 602 | 604 | 596 | 599 | 158,900 |
2005/09/20 | 608 | 609 | 600 | 600 | 174,000 |
2005/09/16 | 607 | 612 | 606 | 608 | 120,000 |
2005/09/15 | 612 | 613 | 608 | 609 | 85,600 |
2005/09/14 | 613 | 614 | 610 | 613 | 61,100 |
2005/09/13 | 611 | 616 | 607 | 613 | 75,800 |
2005/09/12 | 610 | 620 | 609 | 609 | 104,600 |
2005/09/09 | 609 | 613 | 608 | 610 | 56,300 |
2005/09/08 | 614 | 614 | 609 | 610 | 35,900 |
2005/09/07 | 609 | 614 | 608 | 609 | 55,700 |
2005/09/06 | 610 | 615 | 608 | 608 | 71,600 |
2005/09/05 | 617 | 619 | 610 | 612 | 58,600 |
2005/09/02 | 620 | 624 | 616 | 620 | 81,200 |
2005/09/01 | 620 | 624 | 620 | 622 | 66,500 |
2005/08/31 | 635 | 636 | 625 | 626 | 57,800 |
2005/08/30 | 639 | 643 | 635 | 635 | 124,500 |
2005/08/29 | 630 | 637 | 627 | 635 | 92,000 |
2005/08/26 | 616 | 635 | 616 | 626 | 197,500 |
2005/08/25 | 616 | 617 | 612 | 613 | 77,600 |
2005/08/24 | 615 | 620 | 614 | 615 | 94,000 |
2005/08/23 | 612 | 616 | 610 | 615 | 113,000 |
2005/08/22 | 620 | 620 | 614 | 618 | 102,600 |
2005/08/19 | 631 | 631 | 622 | 623 | 70,700 |
2005/08/18 | 639 | 639 | 628 | 633 | 90,300 |
2005/08/17 | 640 | 640 | 630 | 634 | 97,800 |
2005/08/16 | 625 | 640 | 621 | 633 | 166,400 |
2005/08/15 | 599 | 622 | 593 | 617 | 375,700 |
2005/08/12 | 640 | 655 | 640 | 649 | 76,000 |
2005/08/11 | 655 | 659 | 645 | 646 | 86,900 |
2005/08/10 | 658 | 664 | 649 | 654 | 105,300 |
2005/08/09 | 632 | 654 | 632 | 646 | 59,700 |
2005/08/08 | 635 | 635 | 621 | 632 | 97,000 |
2005/08/05 | 645 | 648 | 636 | 640 | 61,800 |
2005/08/04 | 654 | 654 | 636 | 645 | 153,200 |
2005/08/03 | 655 | 665 | 652 | 654 | 115,800 |
2005/08/02 | 666 | 669 | 654 | 654 | 98,200 |
2005/08/01 | 675 | 677 | 662 | 666 | 102,600 |
2005/07/29 | 699 | 708 | 676 | 679 | 178,600 |
2005/07/28 | 673 | 702 | 673 | 694 | 253,800 |
2005/07/27 | 652 | 687 | 651 | 670 | 145,100 |
2005/07/26 | 661 | 665 | 651 | 653 | 125,400 |
2005/07/25 | 665 | 670 | 663 | 666 | 116,400 |
2005/07/22 | 680 | 684 | 671 | 673 | 85,500 |
2005/07/21 | 688 | 689 | 681 | 683 | 69,800 |
2005/07/20 | 690 | 692 | 685 | 689 | 48,300 |
2005/07/19 | 685 | 690 | 685 | 687 | 50,200 |
2005/07/15 | 693 | 693 | 685 | 685 | 70,600 |
2005/07/14 | 690 | 694 | 689 | 690 | 82,700 |
2005/07/13 | 703 | 704 | 691 | 694 | 54,100 |
2005/07/12 | 702 | 705 | 695 | 699 | 49,600 |
2005/07/11 | 695 | 711 | 690 | 699 | 85,600 |
2005/07/08 | 686 | 697 | 685 | 685 | 107,100 |
2005/07/07 | 702 | 702 | 690 | 691 | 104,800 |
2005/07/06 | 704 | 704 | 698 | 700 | 135,300 |
2005/07/05 | 708 | 716 | 700 | 700 | 126,500 |
2005/07/04 | 702 | 714 | 700 | 702 | 208,800 |
2005/07/01 | 712 | 715 | 703 | 704 | 183,900 |
2005/06/30 | 722 | 724 | 712 | 712 | 88,500 |
2005/06/29 | 727 | 728 | 717 | 718 | 65,200 |
2005/06/28 | 717 | 722 | 715 | 722 | 82,200 |
2005/06/27 | 725 | 725 | 715 | 720 | 105,500 |
2005/06/24 | 721 | 730 | 715 | 725 | 122,600 |
2005/06/23 | 733 | 736 | 720 | 721 | 101,200 |
2005/06/22 | 747 | 747 | 729 | 736 | 103,700 |
2005/06/21 | 709 | 747 | 706 | 739 | 201,400 |
2005/06/20 | 730 | 733 | 716 | 721 | 172,800 |
2005/06/17 | 750 | 755 | 735 | 743 | 125,300 |
2005/06/16 | 750 | 760 | 743 | 754 | 159,800 |
2005/06/15 | 780 | 790 | 750 | 769 | 211,100 |
2005/06/14 | 802 | 808 | 785 | 788 | 92,300 |
2005/06/13 | 798 | 808 | 780 | 799 | 193,900 |
2005/06/10 | 801 | 819 | 753 | 778 | 453,600 |
2005/06/09 | 876 | 878 | 790 | 799 | 756,200 |
2005/06/08 | 800 | 879 | 800 | 846 | 954,700 |
2005/06/07 | 768 | 798 | 768 | 790 | 440,700 |
2005/06/06 | 724 | 769 | 724 | 755 | 419,000 |
2005/06/03 | 720 | 720 | 711 | 719 | 93,100 |
2005/06/02 | 705 | 729 | 693 | 717 | 213,700 |
2005/06/01 | 741 | 749 | 695 | 703 | 522,500 |
2005/05/31 | 649 | 737 | 649 | 737 | 900,000 |
2005/05/30 | 635 | 640 | 625 | 639 | 128,000 |
2005/05/27 | 642 | 645 | 626 | 628 | 160,900 |
2005/05/26 | 665 | 677 | 625 | 625 | 314,800 |
2005/05/25 | 665 | 705 | 657 | 685 | 541,000 |
2005/05/24 | 673 | 687 | 650 | 655 | 393,800 |
2005/05/23 | 731 | 731 | 682 | 690 | 425,100 |
2005/05/20 | 736 | 749 | 731 | 731 | 190,900 |
2005/05/19 | 760 | 762 | 741 | 750 | 228,400 |
2005/05/18 | 784 | 785 | 720 | 760 | 434,200 |
2005/05/17 | 839 | 854 | 788 | 794 | 251,400 |
2005/05/16 | 863 | 870 | 840 | 840 | 176,100 |
2005/05/13 | 916 | 937 | 860 | 863 | 429,500 |
2005/05/12 | 845 | 935 | 845 | 912 | 912,300 |
2005/05/11 | 842 | 851 | 842 | 842 | 114,500 |
2005/05/10 | 861 | 868 | 852 | 858 | 165,800 |
2005/05/09 | 883 | 883 | 868 | 871 | 105,200 |
2005/05/06 | 887 | 892 | 875 | 878 | 150,200 |
2005/05/02 | 880 | 898 | 875 | 888 | 94,800 |
2005/04/28 | 884 | 920 | 865 | 894 | 206,900 |
2005/04/27 | 900 | 900 | 880 | 884 | 173,100 |
2005/04/26 | 902 | 909 | 901 | 901 | 88,400 |
2005/04/25 | 905 | 920 | 900 | 906 | 120,500 |
2005/04/22 | 930 | 944 | 913 | 913 | 135,400 |
2005/04/21 | 911 | 925 | 904 | 921 | 123,800 |
2005/04/20 | 951 | 957 | 920 | 925 | 114,300 |
2005/04/19 | 937 | 968 | 937 | 945 | 110,100 |
2005/04/18 | 922 | 963 | 922 | 930 | 178,400 |
2005/04/15 | 981 | 1,006 | 958 | 972 | 149,700 |
2005/04/14 | 1,018 | 1,063 | 986 | 990 | 580,500 |
2005/04/13 | 912 | 1,020 | 904 | 1,018 | 777,700 |
2005/04/12 | 952 | 960 | 931 | 931 | 227,800 |
2005/04/11 | 982 | 988 | 960 | 966 | 270,300 |
2005/04/08 | 990 | 999 | 985 | 992 | 199,200 |
2005/04/07 | 1,014 | 1,015 | 980 | 1,010 | 437,000 |
2005/04/06 | 1,019 | 1,020 | 1,011 | 1,015 | 175,500 |
2005/04/05 | 1,025 | 1,027 | 1,010 | 1,021 | 186,000 |
2005/04/04 | 1,022 | 1,039 | 1,017 | 1,021 | 211,500 |
2005/04/01 | 1,030 | 1,041 | 1,021 | 1,026 | 146,200 |
2005/03/31 | 1,028 | 1,058 | 1,024 | 1,031 | 122,800 |
2005/03/30 | 1,079 | 1,079 | 1,024 | 1,030 | 188,400 |
2005/03/29 | 1,018 | 1,075 | 1,012 | 1,065 | 456,600 |
2005/03/28 | 1,021 | 1,025 | 1,002 | 1,012 | 197,300 |
2005/03/25 | 1,011 | 1,039 | 1,010 | 1,015 | 324,000 |
2005/03/24 | 1,071 | 1,089 | 1,045 | 1,050 | 263,400 |
2005/03/23 | 1,083 | 1,120 | 1,050 | 1,071 | 672,000 |
2005/03/22 | 1,074 | 1,094 | 1,014 | 1,024 | 788,200 |
2005/03/18 | 1,120 | 1,155 | 1,111 | 1,114 | 503,900 |
2005/03/17 | 1,203 | 1,219 | 1,155 | 1,155 | 456,300 |
2005/03/16 | 1,131 | 1,244 | 1,066 | 1,209 | 1,260,700 |
2005/03/15 | 1,212 | 1,240 | 1,150 | 1,150 | 786,500 |
2005/03/14 | 1,300 | 1,349 | 1,203 | 1,240 | 1,762,500 |
2005/03/11 | 1,300 | 1,314 | 1,253 | 1,310 | 2,019,000 |
2005/03/10 | 1,084 | 1,188 | 1,065 | 1,131 | 2,728,100 |
2005/03/09 | 950 | 1,040 | 940 | 1,024 | 3,324,700 |
2005/03/08 | 837 | 940 | 837 | 940 | 1,908,000 |
2005/03/07 | 932 | 940 | 865 | 867 | 1,800,000 |
2005/03/04 | 1,023 | 1,029 | 943 | 961 | 1,018,900 |
2005/03/03 | 985 | 1,095 | 951 | 993 | 3,827,100 |
2005/03/02 | 1,065 | 1,100 | 1,065 | 1,065 | 794,800 |
2005/03/01 | 1,565 | 1,568 | 1,265 | 1,265 | 1,411,000 |
2005/03/01 | 1 -> 200.00 分割 | ||||
2005/02/22 | 310,000 | 318,000 | 306,000 | 313,000 | 5,401 |
2005/02/21 | 334,000 | 341,000 | 310,000 | 310,000 | 5,785 |
2005/02/18 | 310,000 | 336,000 | 306,000 | 329,000 | 8,095 |
2005/02/17 | 315,000 | 322,000 | 302,000 | 311,000 | 3,959 |
2005/02/16 | 342,000 | 343,000 | 312,000 | 323,000 | 4,245 |
2005/02/15 | 339,000 | 348,000 | 335,000 | 338,000 | 5,163 |
2005/02/14 | 325,000 | 354,000 | 323,000 | 349,000 | 20,120 |
2005/02/10 | 293,000 | 315,000 | 293,000 | 315,000 | 10,147 |
2005/02/09 | 278,000 | 297,000 | 276,000 | 289,000 | 8,066 |
2005/02/08 | 297,000 | 324,000 | 267,000 | 272,000 | 26,732 |
2005/02/07 | 253,000 | 285,000 | 248,000 | 285,000 | 15,923 |
2005/02/04 | 238,000 | 249,000 | 235,000 | 245,000 | 4,251 |
2005/02/03 | 233,000 | 236,000 | 232,000 | 235,000 | 841 |
2005/02/02 | 235,000 | 237,000 | 231,000 | 233,000 | 1,322 |
2005/02/01 | 231,000 | 237,000 | 226,000 | 235,000 | 2,544 |
2005/01/31 | 236,000 | 237,000 | 229,000 | 230,000 | 1,579 |
2005/01/28 | 238,000 | 238,000 | 233,000 | 234,000 | 1,599 |
2005/01/27 | 249,000 | 260,000 | 231,000 | 238,000 | 9,058 |
2005/01/26 | 227,000 | 243,000 | 227,000 | 243,000 | 3,634 |
2005/01/25 | 225,000 | 227,000 | 223,000 | 227,000 | 1,632 |
2005/01/24 | 228,000 | 230,000 | 226,000 | 228,000 | 1,167 |
2005/01/21 | 229,000 | 231,000 | 223,000 | 230,000 | 2,405 |
2005/01/20 | 236,000 | 236,000 | 230,000 | 231,000 | 1,457 |
2005/01/19 | 241,000 | 242,000 | 235,000 | 236,000 | 1,710 |
2005/01/18 | 249,000 | 250,000 | 237,000 | 238,000 | 3,388 |
2005/01/17 | 238,000 | 251,000 | 233,000 | 245,000 | 6,263 |
2005/01/14 | 228,000 | 235,000 | 220,000 | 235,000 | 3,164 |
2005/01/13 | 241,000 | 241,000 | 224,000 | 226,000 | 3,223 |
2005/01/12 | 245,000 | 246,000 | 236,000 | 240,000 | 3,246 |
2005/01/11 | 228,000 | 245,000 | 226,000 | 238,000 | 4,207 |
2005/01/07 | 229,000 | 238,000 | 221,000 | 222,000 | 5,149 |
2005/01/06 | 244,000 | 265,000 | 224,000 | 233,000 | 10,373 |
2005/01/05 | 210,000 | 248,000 | 204,000 | 240,000 | 10,939 |
2005/01/04 | 191,000 | 215,000 | 185,000 | 212,000 | 5,096 |