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 |
---|---|---|---|---|---|
2008/12/30 | 105 | 107 | 105 | 105 | 7,800 |
2008/12/29 | 103 | 109 | 102 | 107 | 45,800 |
2008/12/26 | 102 | 103 | 101 | 102 | 45,400 |
2008/12/25 | 102 | 105 | 101 | 102 | 39,800 |
2008/12/24 | 106 | 108 | 103 | 105 | 89,700 |
2008/12/22 | 107 | 109 | 105 | 109 | 38,600 |
2008/12/19 | 106 | 110 | 106 | 107 | 23,400 |
2008/12/18 | 107 | 107 | 105 | 107 | 29,200 |
2008/12/17 | 110 | 110 | 105 | 106 | 47,900 |
2008/12/16 | 111 | 111 | 108 | 109 | 35,400 |
2008/12/15 | 108 | 111 | 108 | 111 | 22,400 |
2008/12/12 | 111 | 112 | 107 | 107 | 20,500 |
2008/12/11 | 110 | 112 | 110 | 110 | 28,700 |
2008/12/10 | 107 | 111 | 106 | 110 | 45,000 |
2008/12/09 | 110 | 111 | 107 | 109 | 29,600 |
2008/12/08 | 109 | 110 | 105 | 109 | 22,700 |
2008/12/05 | 105 | 110 | 105 | 108 | 20,100 |
2008/12/04 | 111 | 111 | 105 | 110 | 19,400 |
2008/12/03 | 109 | 111 | 108 | 108 | 13,000 |
2008/12/02 | 110 | 111 | 108 | 110 | 10,700 |
2008/12/01 | 110 | 112 | 110 | 112 | 17,400 |
2008/11/28 | 110 | 111 | 109 | 111 | 6,200 |
2008/11/27 | 108 | 111 | 108 | 109 | 10,900 |
2008/11/26 | 110 | 110 | 107 | 107 | 9,700 |
2008/11/25 | 110 | 112 | 108 | 109 | 17,300 |
2008/11/21 | 106 | 108 | 102 | 108 | 39,600 |
2008/11/20 | 105 | 108 | 102 | 106 | 31,900 |
2008/11/19 | 110 | 111 | 106 | 108 | 48,400 |
2008/11/18 | 109 | 110 | 108 | 108 | 19,600 |
2008/11/17 | 113 | 113 | 108 | 110 | 35,700 |
2008/11/14 | 112 | 115 | 111 | 111 | 22,400 |
2008/11/13 | 112 | 113 | 110 | 113 | 25,600 |
2008/11/12 | 112 | 114 | 112 | 114 | 16,500 |
2008/11/11 | 113 | 115 | 112 | 114 | 19,200 |
2008/11/10 | 114 | 116 | 113 | 114 | 31,100 |
2008/11/07 | 113 | 114 | 110 | 112 | 18,100 |
2008/11/06 | 115 | 115 | 111 | 112 | 30,600 |
2008/11/05 | 115 | 115 | 112 | 115 | 29,800 |
2008/11/04 | 106 | 113 | 106 | 112 | 38,900 |
2008/10/31 | 108 | 110 | 105 | 108 | 83,000 |
2008/10/30 | 111 | 112 | 106 | 109 | 36,800 |
2008/10/29 | 113 | 115 | 104 | 111 | 55,900 |
2008/10/28 | 108 | 108 | 102 | 103 | 54,800 |
2008/10/27 | 110 | 115 | 110 | 114 | 60,600 |
2008/10/24 | 116 | 116 | 108 | 112 | 22,900 |
2008/10/23 | 115 | 115 | 108 | 111 | 39,300 |
2008/10/22 | 120 | 120 | 115 | 116 | 21,700 |
2008/10/21 | 118 | 121 | 118 | 121 | 55,400 |
2008/10/20 | 115 | 116 | 114 | 115 | 37,200 |
2008/10/17 | 114 | 116 | 112 | 114 | 57,300 |
2008/10/16 | 100 | 109 | 100 | 109 | 81,000 |
2008/10/15 | 120 | 122 | 112 | 114 | 57,300 |
2008/10/14 | 121 | 121 | 102 | 120 | 105,600 |
2008/10/10 | 95 | 96 | 91 | 91 | 90,300 |
2008/10/09 | 92 | 100 | 92 | 100 | 69,100 |
2008/10/08 | 88 | 98 | 87 | 96 | 110,900 |
2008/10/07 | 97 | 98 | 91 | 91 | 125,900 |
2008/10/06 | 108 | 109 | 101 | 102 | 65,400 |
2008/10/03 | 110 | 113 | 105 | 108 | 81,400 |
2008/10/02 | 112 | 115 | 111 | 113 | 39,500 |
2008/10/01 | 121 | 121 | 110 | 117 | 66,100 |
2008/09/30 | 108 | 131 | 105 | 124 | 177,500 |
2008/09/29 | 126 | 127 | 106 | 106 | 49,300 |
2008/09/26 | 127 | 128 | 126 | 126 | 15,400 |
2008/09/25 | 126 | 131 | 125 | 126 | 73,800 |
2008/09/24 | 133 | 134 | 130 | 131 | 65,600 |
2008/09/22 | 136 | 137 | 134 | 134 | 61,500 |
2008/09/19 | 137 | 140 | 134 | 138 | 41,400 |
2008/09/18 | 144 | 144 | 135 | 136 | 45,600 |
2008/09/17 | 136 | 145 | 136 | 144 | 100,000 |
2008/09/16 | 145 | 145 | 128 | 140 | 166,100 |
2008/09/12 | 145 | 152 | 145 | 146 | 20,700 |
2008/09/11 | 148 | 151 | 145 | 146 | 32,300 |
2008/09/10 | 149 | 153 | 148 | 151 | 21,000 |
2008/09/09 | 148 | 153 | 147 | 150 | 20,100 |
2008/09/08 | 149 | 157 | 149 | 150 | 28,100 |
2008/09/05 | 152 | 157 | 140 | 154 | 49,900 |
2008/09/04 | 160 | 161 | 157 | 157 | 37,400 |
2008/09/03 | 164 | 165 | 161 | 163 | 28,900 |
2008/09/02 | 159 | 165 | 159 | 162 | 49,100 |
2008/09/01 | 162 | 164 | 160 | 161 | 17,800 |
2008/08/29 | 165 | 165 | 160 | 163 | 51,200 |
2008/08/28 | 168 | 168 | 165 | 165 | 29,100 |
2008/08/27 | 168 | 168 | 165 | 168 | 17,300 |
2008/08/26 | 168 | 168 | 165 | 166 | 13,300 |
2008/08/25 | 168 | 170 | 167 | 168 | 37,500 |
2008/08/22 | 169 | 170 | 168 | 168 | 27,600 |
2008/08/21 | 174 | 174 | 170 | 170 | 28,800 |
2008/08/20 | 170 | 174 | 170 | 174 | 20,200 |
2008/08/19 | 172 | 173 | 171 | 171 | 10,800 |
2008/08/18 | 170 | 175 | 170 | 174 | 12,200 |
2008/08/15 | 174 | 176 | 168 | 176 | 51,800 |
2008/08/14 | 174 | 175 | 172 | 172 | 24,300 |
2008/08/13 | 177 | 178 | 175 | 176 | 35,700 |
2008/08/12 | 178 | 180 | 175 | 177 | 31,200 |
2008/08/11 | 179 | 179 | 174 | 179 | 36,000 |
2008/08/08 | 178 | 180 | 176 | 179 | 7,700 |
2008/08/07 | 175 | 180 | 175 | 176 | 13,400 |
2008/08/06 | 179 | 180 | 177 | 179 | 8,400 |
2008/08/05 | 180 | 180 | 176 | 177 | 14,100 |
2008/08/04 | 178 | 180 | 176 | 178 | 18,200 |
2008/08/01 | 182 | 185 | 177 | 182 | 44,500 |
2008/07/31 | 184 | 185 | 182 | 183 | 18,000 |
2008/07/30 | 185 | 189 | 185 | 186 | 12,500 |
2008/07/29 | 184 | 188 | 183 | 185 | 11,600 |
2008/07/28 | 180 | 186 | 180 | 185 | 29,400 |
2008/07/25 | 190 | 190 | 180 | 188 | 27,000 |
2008/07/24 | 180 | 194 | 179 | 192 | 64,200 |
2008/07/23 | 176 | 181 | 175 | 178 | 42,400 |
2008/07/22 | 176 | 178 | 171 | 178 | 42,400 |
2008/07/18 | 180 | 183 | 174 | 176 | 42,700 |
2008/07/17 | 180 | 184 | 178 | 183 | 20,400 |
2008/07/16 | 177 | 183 | 173 | 177 | 29,400 |
2008/07/15 | 186 | 187 | 178 | 181 | 55,100 |
2008/07/14 | 188 | 188 | 186 | 186 | 32,700 |
2008/07/11 | 189 | 191 | 188 | 189 | 33,200 |
2008/07/10 | 190 | 190 | 187 | 189 | 34,200 |
2008/07/09 | 190 | 190 | 188 | 190 | 32,000 |
2008/07/08 | 188 | 192 | 188 | 189 | 28,000 |
2008/07/07 | 192 | 192 | 189 | 192 | 36,400 |
2008/07/04 | 192 | 192 | 189 | 191 | 42,400 |
2008/07/03 | 190 | 191 | 188 | 191 | 33,700 |
2008/07/02 | 192 | 192 | 188 | 192 | 19,000 |
2008/07/01 | 191 | 192 | 189 | 190 | 31,300 |
2008/06/30 | 193 | 194 | 189 | 191 | 46,900 |
2008/06/27 | 186 | 190 | 185 | 190 | 57,300 |
2008/06/26 | 190 | 191 | 187 | 188 | 42,700 |
2008/06/25 | 192 | 192 | 188 | 188 | 66,400 |
2008/06/24 | 193 | 195 | 192 | 192 | 33,000 |
2008/06/23 | 194 | 197 | 193 | 195 | 44,000 |
2008/06/20 | 198 | 199 | 195 | 196 | 63,800 |
2008/06/19 | 198 | 199 | 195 | 195 | 66,100 |
2008/06/18 | 199 | 202 | 196 | 199 | 263,400 |
2008/06/17 | 186 | 194 | 186 | 192 | 101,300 |
2008/06/16 | 189 | 189 | 185 | 186 | 28,400 |
2008/06/13 | 183 | 188 | 183 | 187 | 40,900 |
2008/06/12 | 186 | 189 | 181 | 184 | 99,300 |
2008/06/11 | 190 | 192 | 186 | 187 | 172,000 |
2008/06/10 | 193 | 194 | 191 | 191 | 112,900 |
2008/06/09 | 190 | 195 | 190 | 193 | 259,800 |
2008/06/06 | 201 | 204 | 199 | 199 | 222,500 |
2008/06/05 | 199 | 203 | 197 | 202 | 159,100 |
2008/06/04 | 192 | 205 | 190 | 197 | 500,400 |
2008/06/03 | 188 | 199 | 188 | 193 | 758,500 |
2008/06/02 | 214 | 214 | 208 | 213 | 99,100 |
2008/05/30 | 213 | 216 | 207 | 209 | 138,000 |
2008/05/29 | 206 | 215 | 206 | 214 | 71,100 |
2008/05/28 | 214 | 215 | 207 | 208 | 85,500 |
2008/05/27 | 213 | 213 | 210 | 212 | 48,600 |
2008/05/26 | 215 | 215 | 210 | 215 | 43,300 |
2008/05/23 | 215 | 217 | 209 | 216 | 84,200 |
2008/05/22 | 215 | 215 | 204 | 214 | 154,800 |
2008/05/21 | 217 | 219 | 217 | 218 | 39,000 |
2008/05/20 | 222 | 225 | 215 | 219 | 151,600 |
2008/05/19 | 220 | 226 | 220 | 222 | 108,000 |
2008/05/16 | 240 | 249 | 220 | 224 | 305,600 |
2008/05/15 | 237 | 239 | 230 | 237 | 110,500 |
2008/05/14 | 230 | 238 | 230 | 232 | 51,000 |
2008/05/13 | 228 | 233 | 228 | 232 | 35,400 |
2008/05/12 | 232 | 233 | 226 | 231 | 37,100 |
2008/05/09 | 241 | 241 | 232 | 233 | 79,700 |
2008/05/08 | 225 | 239 | 224 | 239 | 160,800 |
2008/05/07 | 226 | 228 | 222 | 225 | 62,900 |
2008/05/02 | 224 | 227 | 224 | 226 | 51,800 |
2008/05/01 | 222 | 225 | 220 | 223 | 55,600 |
2008/04/30 | 224 | 226 | 222 | 224 | 62,100 |
2008/04/28 | 226 | 226 | 224 | 226 | 33,000 |
2008/04/25 | 227 | 228 | 220 | 225 | 61,900 |
2008/04/24 | 225 | 228 | 225 | 226 | 26,400 |
2008/04/23 | 226 | 227 | 225 | 226 | 6,500 |
2008/04/22 | 227 | 228 | 225 | 226 | 40,300 |
2008/04/21 | 225 | 229 | 225 | 225 | 31,400 |
2008/04/18 | 230 | 232 | 223 | 227 | 47,500 |
2008/04/17 | 229 | 233 | 226 | 228 | 52,600 |
2008/04/16 | 225 | 228 | 225 | 227 | 13,900 |
2008/04/15 | 226 | 228 | 225 | 227 | 10,800 |
2008/04/14 | 224 | 229 | 224 | 229 | 10,000 |
2008/04/11 | 227 | 230 | 227 | 228 | 13,800 |
2008/04/10 | 232 | 232 | 226 | 230 | 17,200 |
2008/04/09 | 230 | 233 | 228 | 229 | 38,600 |
2008/04/08 | 235 | 239 | 227 | 234 | 36,200 |
2008/04/07 | 230 | 240 | 229 | 239 | 58,500 |
2008/04/04 | 230 | 231 | 229 | 229 | 27,700 |
2008/04/03 | 225 | 231 | 225 | 230 | 21,800 |
2008/04/02 | 230 | 233 | 223 | 228 | 46,500 |
2008/04/01 | 226 | 237 | 225 | 225 | 32,800 |
2008/03/31 | 220 | 238 | 220 | 229 | 124,900 |
2008/03/28 | 220 | 224 | 220 | 221 | 14,900 |
2008/03/27 | 225 | 225 | 220 | 222 | 41,900 |
2008/03/26 | 227 | 227 | 220 | 226 | 18,900 |
2008/03/25 | 230 | 230 | 215 | 222 | 45,700 |
2008/03/24 | 229 | 229 | 224 | 225 | 28,800 |
2008/03/21 | 215 | 223 | 215 | 223 | 107,100 |
2008/03/19 | 212 | 218 | 210 | 213 | 60,300 |
2008/03/18 | 210 | 218 | 207 | 207 | 42,700 |
2008/03/17 | 211 | 212 | 202 | 205 | 75,400 |
2008/03/14 | 225 | 228 | 214 | 214 | 91,800 |
2008/03/13 | 230 | 236 | 223 | 227 | 63,000 |
2008/03/12 | 240 | 240 | 233 | 236 | 28,100 |
2008/03/11 | 235 | 238 | 230 | 237 | 35,000 |
2008/03/10 | 245 | 246 | 229 | 235 | 84,400 |
2008/03/07 | 236 | 242 | 235 | 241 | 51,400 |
2008/03/06 | 233 | 245 | 233 | 244 | 90,400 |
2008/03/05 | 230 | 233 | 228 | 230 | 40,800 |
2008/03/04 | 232 | 233 | 229 | 229 | 44,700 |
2008/03/03 | 226 | 232 | 222 | 229 | 51,800 |
2008/02/29 | 234 | 235 | 229 | 230 | 54,100 |
2008/02/28 | 235 | 240 | 232 | 236 | 38,100 |
2008/02/27 | 240 | 244 | 232 | 232 | 79,100 |
2008/02/26 | 241 | 243 | 237 | 238 | 48,500 |
2008/02/25 | 242 | 249 | 240 | 240 | 39,400 |
2008/02/22 | 244 | 244 | 237 | 237 | 66,400 |
2008/02/21 | 242 | 244 | 236 | 244 | 79,300 |
2008/02/20 | 244 | 247 | 240 | 244 | 68,100 |
2008/02/19 | 248 | 251 | 242 | 245 | 170,500 |
2008/02/18 | 263 | 263 | 247 | 251 | 279,400 |
2008/02/15 | 266 | 277 | 264 | 268 | 339,200 |
2008/02/14 | 280 | 284 | 264 | 278 | 361,100 |
2008/02/13 | 249 | 277 | 248 | 270 | 386,300 |
2008/02/12 | 220 | 244 | 220 | 243 | 119,100 |
2008/02/08 | 222 | 222 | 218 | 221 | 27,200 |
2008/02/07 | 222 | 223 | 221 | 222 | 22,600 |
2008/02/06 | 225 | 226 | 220 | 222 | 30,200 |
2008/02/05 | 229 | 231 | 227 | 227 | 31,600 |
2008/02/04 | 226 | 228 | 225 | 228 | 40,900 |
2008/02/01 | 228 | 228 | 220 | 226 | 43,200 |
2008/01/31 | 225 | 228 | 221 | 227 | 44,300 |
2008/01/30 | 226 | 231 | 223 | 227 | 42,900 |
2008/01/29 | 235 | 235 | 225 | 227 | 34,800 |
2008/01/28 | 235 | 235 | 227 | 228 | 42,500 |
2008/01/25 | 219 | 230 | 218 | 230 | 73,500 |
2008/01/24 | 214 | 217 | 210 | 216 | 40,400 |
2008/01/23 | 204 | 214 | 204 | 207 | 79,200 |
2008/01/22 | 219 | 219 | 203 | 203 | 98,800 |
2008/01/21 | 232 | 232 | 215 | 219 | 69,400 |
2008/01/18 | 210 | 227 | 207 | 227 | 74,800 |
2008/01/17 | 203 | 216 | 203 | 215 | 80,700 |
2008/01/16 | 215 | 216 | 201 | 207 | 138,600 |
2008/01/15 | 230 | 234 | 214 | 220 | 87,500 |
2008/01/11 | 239 | 241 | 230 | 230 | 66,700 |
2008/01/10 | 236 | 250 | 236 | 244 | 47,200 |
2008/01/09 | 237 | 238 | 230 | 236 | 98,800 |
2008/01/08 | 250 | 250 | 240 | 243 | 65,400 |
2008/01/07 | 242 | 248 | 240 | 247 | 69,500 |
2008/01/04 | 255 | 256 | 245 | 245 | 40,100 |