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 |
---|---|---|---|---|---|
2007/12/28 | 259 | 260 | 255 | 256 | 33,900 |
2007/12/27 | 263 | 263 | 260 | 260 | 41,500 |
2007/12/26 | 255 | 265 | 252 | 265 | 67,900 |
2007/12/25 | 254 | 264 | 254 | 254 | 104,000 |
2007/12/21 | 254 | 257 | 241 | 246 | 100,700 |
2007/12/20 | 260 | 262 | 257 | 258 | 35,800 |
2007/12/19 | 265 | 267 | 255 | 265 | 52,700 |
2007/12/18 | 261 | 266 | 256 | 262 | 156,300 |
2007/12/17 | 275 | 275 | 270 | 271 | 86,400 |
2007/12/14 | 276 | 282 | 276 | 282 | 79,700 |
2007/12/13 | 285 | 285 | 282 | 282 | 47,000 |
2007/12/12 | 282 | 286 | 281 | 285 | 58,200 |
2007/12/11 | 284 | 287 | 282 | 287 | 79,000 |
2007/12/10 | 287 | 287 | 282 | 284 | 54,000 |
2007/12/07 | 286 | 288 | 285 | 287 | 62,400 |
2007/12/06 | 288 | 290 | 285 | 288 | 45,700 |
2007/12/05 | 280 | 285 | 280 | 285 | 46,900 |
2007/12/04 | 287 | 287 | 280 | 284 | 45,800 |
2007/12/03 | 296 | 296 | 286 | 289 | 53,800 |
2007/11/30 | 295 | 296 | 288 | 292 | 78,200 |
2007/11/29 | 290 | 299 | 288 | 288 | 106,300 |
2007/11/28 | 277 | 289 | 276 | 286 | 104,500 |
2007/11/27 | 268 | 274 | 265 | 274 | 50,300 |
2007/11/26 | 270 | 276 | 267 | 273 | 65,100 |
2007/11/22 | 272 | 272 | 260 | 269 | 98,600 |
2007/11/21 | 279 | 279 | 270 | 274 | 65,700 |
2007/11/20 | 270 | 279 | 255 | 278 | 233,700 |
2007/11/19 | 292 | 296 | 281 | 282 | 171,900 |
2007/11/16 | 307 | 309 | 271 | 288 | 557,100 |
2007/11/15 | 340 | 345 | 314 | 314 | 509,000 |
2007/11/14 | 343 | 350 | 335 | 345 | 341,500 |
2007/11/13 | 312 | 344 | 312 | 342 | 614,500 |
2007/11/12 | 300 | 310 | 296 | 309 | 107,700 |
2007/11/09 | 295 | 307 | 295 | 300 | 88,900 |
2007/11/08 | 302 | 304 | 295 | 299 | 64,300 |
2007/11/07 | 305 | 310 | 302 | 302 | 63,200 |
2007/11/06 | 307 | 310 | 300 | 305 | 82,800 |
2007/11/05 | 303 | 311 | 303 | 305 | 94,600 |
2007/11/02 | 310 | 312 | 302 | 306 | 134,400 |
2007/11/01 | 300 | 315 | 297 | 315 | 249,200 |
2007/10/31 | 299 | 299 | 294 | 299 | 45,900 |
2007/10/30 | 298 | 300 | 290 | 297 | 105,900 |
2007/10/29 | 300 | 302 | 291 | 297 | 145,400 |
2007/10/26 | 304 | 305 | 297 | 299 | 37,300 |
2007/10/25 | 295 | 302 | 295 | 301 | 56,300 |
2007/10/24 | 301 | 304 | 298 | 298 | 89,500 |
2007/10/23 | 300 | 305 | 298 | 303 | 97,100 |
2007/10/22 | 283 | 304 | 270 | 300 | 162,200 |
2007/10/19 | 311 | 311 | 301 | 308 | 95,600 |
2007/10/18 | 309 | 313 | 306 | 311 | 89,500 |
2007/10/17 | 315 | 317 | 305 | 305 | 109,900 |
2007/10/16 | 311 | 315 | 305 | 315 | 113,000 |
2007/10/15 | 318 | 323 | 313 | 316 | 144,100 |
2007/10/12 | 307 | 317 | 295 | 315 | 222,700 |
2007/10/11 | 325 | 327 | 309 | 312 | 248,900 |
2007/10/10 | 295 | 325 | 291 | 315 | 585,900 |
2007/10/09 | 278 | 290 | 273 | 287 | 204,500 |
2007/10/05 | 265 | 272 | 264 | 271 | 90,900 |
2007/10/04 | 272 | 273 | 262 | 263 | 186,000 |
2007/10/03 | 271 | 279 | 271 | 274 | 112,800 |
2007/10/02 | 273 | 280 | 270 | 277 | 111,700 |
2007/10/01 | 287 | 287 | 273 | 278 | 82,500 |
2007/09/28 | 282 | 284 | 277 | 280 | 141,000 |
2007/09/27 | 272 | 290 | 272 | 278 | 268,100 |
2007/09/26 | 264 | 284 | 264 | 280 | 494,200 |
2007/09/25 | 240 | 273 | 230 | 264 | 724,400 |
2007/09/21 | 217 | 236 | 217 | 225 | 353,200 |
2007/09/20 | 250 | 253 | 223 | 232 | 441,400 |
2007/09/19 | 264 | 270 | 254 | 255 | 132,500 |
2007/09/18 | 270 | 276 | 256 | 259 | 176,900 |
2007/09/14 | 281 | 290 | 266 | 280 | 219,800 |
2007/09/13 | 306 | 309 | 288 | 296 | 147,600 |
2007/09/12 | 314 | 314 | 304 | 311 | 79,900 |
2007/09/11 | 315 | 315 | 304 | 310 | 89,200 |
2007/09/10 | 314 | 317 | 310 | 310 | 74,200 |
2007/09/07 | 320 | 320 | 313 | 318 | 53,600 |
2007/09/06 | 305 | 317 | 302 | 315 | 111,600 |
2007/09/05 | 322 | 325 | 313 | 315 | 194,200 |
2007/09/04 | 330 | 330 | 321 | 327 | 77,000 |
2007/09/03 | 331 | 331 | 325 | 329 | 44,300 |
2007/08/31 | 323 | 328 | 322 | 328 | 64,100 |
2007/08/30 | 329 | 330 | 325 | 325 | 129,600 |
2007/08/29 | 320 | 323 | 318 | 319 | 99,500 |
2007/08/28 | 331 | 331 | 325 | 329 | 51,500 |
2007/08/27 | 330 | 336 | 328 | 331 | 81,800 |
2007/08/24 | 338 | 342 | 325 | 328 | 255,200 |
2007/08/23 | 327 | 341 | 327 | 333 | 338,700 |
2007/08/22 | 315 | 326 | 313 | 324 | 175,100 |
2007/08/21 | 318 | 318 | 311 | 314 | 119,600 |
2007/08/20 | 308 | 317 | 305 | 310 | 218,900 |
2007/08/17 | 301 | 309 | 298 | 300 | 240,600 |
2007/08/16 | 318 | 318 | 295 | 306 | 409,300 |
2007/08/15 | 340 | 340 | 314 | 320 | 670,800 |
2007/08/14 | 310 | 328 | 308 | 328 | 259,600 |
2007/08/13 | 320 | 322 | 302 | 306 | 297,000 |
2007/08/10 | 323 | 349 | 314 | 320 | 1,872,300 |
2007/08/09 | 310 | 315 | 308 | 313 | 185,200 |
2007/08/08 | 310 | 319 | 307 | 307 | 124,100 |
2007/08/07 | 310 | 314 | 307 | 308 | 88,300 |
2007/08/06 | 307 | 317 | 303 | 305 | 140,800 |
2007/08/03 | 308 | 310 | 302 | 304 | 79,900 |
2007/08/02 | 312 | 313 | 302 | 311 | 128,700 |
2007/08/01 | 316 | 316 | 305 | 310 | 103,800 |
2007/07/31 | 317 | 325 | 309 | 313 | 162,800 |
2007/07/30 | 304 | 316 | 299 | 312 | 167,100 |
2007/07/27 | 313 | 327 | 301 | 304 | 329,500 |
2007/07/26 | 316 | 341 | 312 | 328 | 851,400 |
2007/07/25 | 310 | 319 | 307 | 312 | 202,200 |
2007/07/24 | 303 | 315 | 301 | 310 | 230,200 |
2007/07/23 | 308 | 312 | 300 | 301 | 204,300 |
2007/07/20 | 310 | 314 | 301 | 314 | 163,800 |
2007/07/19 | 318 | 321 | 293 | 314 | 468,700 |
2007/07/18 | 328 | 335 | 318 | 320 | 279,300 |
2007/07/17 | 351 | 352 | 328 | 333 | 590,500 |
2007/07/13 | 360 | 364 | 346 | 359 | 323,700 |
2007/07/12 | 356 | 379 | 355 | 356 | 1,245,200 |
2007/07/11 | 356 | 357 | 350 | 351 | 263,600 |
2007/07/10 | 358 | 361 | 355 | 359 | 193,600 |
2007/07/09 | 368 | 368 | 357 | 360 | 177,500 |
2007/07/06 | 370 | 371 | 358 | 363 | 335,300 |
2007/07/05 | 350 | 375 | 349 | 373 | 901,500 |
2007/07/04 | 364 | 364 | 348 | 349 | 291,900 |
2007/07/03 | 385 | 387 | 355 | 360 | 1,087,400 |
2007/07/02 | 340 | 382 | 338 | 382 | 1,695,200 |
2007/06/29 | 340 | 344 | 334 | 339 | 128,800 |
2007/06/28 | 342 | 347 | 338 | 339 | 131,500 |
2007/06/27 | 340 | 342 | 332 | 340 | 186,700 |
2007/06/26 | 360 | 360 | 335 | 343 | 414,200 |
2007/06/25 | 350 | 369 | 347 | 356 | 987,600 |
2007/06/22 | 347 | 376 | 345 | 347 | 2,463,000 |
2007/06/21 | 341 | 343 | 313 | 327 | 872,200 |
2007/06/20 | 350 | 366 | 339 | 344 | 788,300 |
2007/06/19 | 359 | 383 | 356 | 360 | 876,800 |
2007/06/18 | 350 | 395 | 337 | 370 | 3,362,500 |
2007/06/15 | 451 | 463 | 350 | 359 | 6,125,700 |
2007/06/14 | 330 | 391 | 320 | 391 | 5,274,100 |
2007/06/13 | 275 | 335 | 265 | 311 | 2,461,000 |
2007/06/12 | 252 | 278 | 242 | 255 | 1,269,200 |
2007/06/11 | 235 | 243 | 233 | 243 | 437,800 |
2007/06/08 | 214 | 233 | 213 | 229 | 193,200 |
2007/06/07 | 213 | 216 | 209 | 214 | 118,200 |
2007/06/06 | 219 | 220 | 209 | 217 | 270,600 |
2007/06/05 | 235 | 236 | 215 | 222 | 296,900 |
2007/06/04 | 230 | 239 | 229 | 234 | 350,200 |
2007/06/01 | 219 | 224 | 218 | 224 | 215,300 |
2007/05/31 | 219 | 219 | 210 | 218 | 185,700 |
2007/05/30 | 216 | 219 | 212 | 219 | 445,200 |
2007/05/29 | 204 | 210 | 202 | 210 | 272,500 |
2007/05/28 | 195 | 201 | 195 | 200 | 190,200 |
2007/05/25 | 192 | 194 | 190 | 194 | 83,200 |
2007/05/24 | 191 | 193 | 188 | 192 | 91,800 |
2007/05/23 | 187 | 191 | 187 | 191 | 69,700 |
2007/05/22 | 189 | 192 | 188 | 191 | 69,100 |
2007/05/21 | 193 | 193 | 188 | 191 | 43,300 |
2007/05/18 | 192 | 194 | 188 | 189 | 99,600 |
2007/05/17 | 196 | 196 | 189 | 190 | 88,900 |
2007/05/16 | 194 | 197 | 188 | 189 | 265,400 |
2007/05/15 | 192 | 192 | 188 | 189 | 68,100 |
2007/05/14 | 194 | 194 | 191 | 192 | 49,700 |
2007/05/11 | 189 | 193 | 188 | 192 | 65,400 |
2007/05/10 | 194 | 196 | 188 | 189 | 73,700 |
2007/05/09 | 195 | 195 | 193 | 194 | 40,500 |
2007/05/08 | 195 | 195 | 193 | 195 | 50,900 |
2007/05/07 | 190 | 195 | 190 | 193 | 76,300 |
2007/05/02 | 189 | 192 | 188 | 191 | 83,200 |
2007/05/01 | 186 | 189 | 186 | 188 | 53,900 |
2007/04/27 | 183 | 187 | 182 | 187 | 54,000 |
2007/04/26 | 183 | 187 | 183 | 185 | 75,100 |
2007/04/25 | 181 | 184 | 181 | 183 | 35,500 |
2007/04/24 | 180 | 184 | 180 | 184 | 71,300 |
2007/04/23 | 181 | 184 | 181 | 181 | 51,800 |
2007/04/20 | 180 | 181 | 179 | 180 | 48,900 |
2007/04/19 | 182 | 185 | 180 | 180 | 115,400 |
2007/04/18 | 188 | 189 | 183 | 185 | 75,500 |
2007/04/17 | 187 | 189 | 186 | 188 | 34,200 |
2007/04/16 | 186 | 188 | 185 | 187 | 74,600 |
2007/04/13 | 199 | 200 | 182 | 186 | 232,400 |
2007/04/12 | 196 | 200 | 195 | 198 | 190,100 |
2007/04/11 | 189 | 195 | 188 | 195 | 156,000 |
2007/04/10 | 185 | 190 | 185 | 188 | 91,000 |
2007/04/09 | 186 | 186 | 183 | 184 | 68,100 |
2007/04/06 | 187 | 188 | 185 | 186 | 43,500 |
2007/04/05 | 186 | 189 | 186 | 187 | 49,000 |
2007/04/04 | 186 | 187 | 185 | 186 | 41,000 |
2007/04/03 | 184 | 186 | 182 | 184 | 45,100 |
2007/04/02 | 189 | 189 | 183 | 184 | 39,100 |
2007/03/30 | 181 | 184 | 181 | 184 | 61,800 |
2007/03/29 | 181 | 182 | 179 | 182 | 45,600 |
2007/03/28 | 180 | 183 | 178 | 181 | 47,400 |
2007/03/27 | 179 | 180 | 177 | 180 | 55,800 |
2007/03/26 | 180 | 180 | 176 | 179 | 128,700 |
2007/03/23 | 185 | 185 | 180 | 180 | 153,200 |
2007/03/22 | 186 | 187 | 184 | 185 | 66,800 |
2007/03/20 | 185 | 187 | 183 | 186 | 109,900 |
2007/03/19 | 187 | 188 | 184 | 185 | 168,300 |
2007/03/16 | 191 | 191 | 188 | 190 | 57,800 |
2007/03/15 | 192 | 192 | 189 | 190 | 53,400 |
2007/03/14 | 191 | 191 | 188 | 189 | 105,700 |
2007/03/13 | 193 | 194 | 191 | 191 | 77,700 |
2007/03/12 | 196 | 197 | 191 | 193 | 123,900 |
2007/03/09 | 196 | 197 | 193 | 196 | 53,900 |
2007/03/08 | 193 | 196 | 193 | 196 | 37,400 |
2007/03/07 | 197 | 197 | 194 | 196 | 61,000 |
2007/03/06 | 190 | 195 | 190 | 195 | 87,900 |
2007/03/05 | 197 | 197 | 190 | 192 | 170,800 |
2007/03/02 | 199 | 199 | 196 | 198 | 73,000 |
2007/03/01 | 198 | 201 | 197 | 199 | 108,100 |
2007/02/28 | 198 | 200 | 190 | 200 | 318,000 |
2007/02/27 | 203 | 203 | 200 | 202 | 118,800 |
2007/02/26 | 209 | 210 | 200 | 201 | 324,500 |
2007/02/23 | 206 | 210 | 203 | 206 | 265,400 |
2007/02/22 | 202 | 205 | 201 | 205 | 218,700 |
2007/02/21 | 200 | 201 | 198 | 201 | 172,800 |
2007/02/20 | 197 | 198 | 196 | 196 | 85,000 |
2007/02/19 | 198 | 199 | 197 | 198 | 79,700 |
2007/02/16 | 198 | 199 | 196 | 197 | 84,400 |
2007/02/15 | 200 | 200 | 196 | 199 | 107,200 |
2007/02/14 | 199 | 200 | 194 | 200 | 128,300 |
2007/02/13 | 199 | 199 | 194 | 194 | 106,000 |
2007/02/09 | 195 | 197 | 192 | 196 | 125,700 |
2007/02/08 | 199 | 201 | 192 | 193 | 179,100 |
2007/02/07 | 205 | 214 | 196 | 200 | 692,300 |
2007/02/06 | 200 | 204 | 199 | 204 | 154,200 |
2007/02/05 | 197 | 200 | 197 | 199 | 74,200 |
2007/02/02 | 197 | 202 | 196 | 199 | 87,100 |
2007/02/01 | 195 | 206 | 195 | 201 | 273,700 |
2007/01/31 | 210 | 210 | 205 | 209 | 76,900 |
2007/01/30 | 215 | 216 | 207 | 208 | 158,900 |
2007/01/29 | 209 | 213 | 207 | 212 | 98,100 |
2007/01/26 | 208 | 208 | 203 | 206 | 90,100 |
2007/01/25 | 213 | 215 | 206 | 209 | 130,000 |
2007/01/24 | 215 | 219 | 208 | 210 | 193,000 |
2007/01/23 | 225 | 226 | 210 | 215 | 358,000 |
2007/01/22 | 235 | 255 | 226 | 226 | 766,600 |
2007/01/19 | 215 | 225 | 214 | 225 | 513,600 |
2007/01/18 | 206 | 217 | 200 | 213 | 430,400 |
2007/01/17 | 196 | 205 | 196 | 198 | 182,300 |
2007/01/16 | 193 | 194 | 191 | 194 | 66,400 |
2007/01/15 | 192 | 194 | 190 | 191 | 98,500 |
2007/01/12 | 191 | 192 | 188 | 190 | 52,800 |
2007/01/11 | 188 | 192 | 187 | 189 | 84,200 |
2007/01/10 | 190 | 191 | 186 | 187 | 118,300 |
2007/01/09 | 188 | 191 | 184 | 186 | 116,100 |
2007/01/05 | 187 | 188 | 185 | 187 | 85,900 |
2007/01/04 | 187 | 189 | 186 | 189 | 44,800 |