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 |
---|---|---|---|---|---|
2009/12/30 | 395 | 395 | 385 | 394 | 175,800 |
2009/12/29 | 397 | 397 | 386 | 390 | 296,900 |
2009/12/28 | 394 | 398 | 391 | 395 | 288,000 |
2009/12/25 | 387 | 394 | 382 | 392 | 251,900 |
2009/12/24 | 396 | 399 | 387 | 387 | 244,900 |
2009/12/22 | 398 | 400 | 383 | 391 | 502,200 |
2009/12/21 | 399 | 410 | 384 | 388 | 955,700 |
2009/12/18 | 362 | 395 | 362 | 389 | 726,100 |
2009/12/17 | 364 | 373 | 354 | 361 | 273,400 |
2009/12/16 | 361 | 380 | 352 | 359 | 700,900 |
2009/12/15 | 342 | 369 | 340 | 366 | 492,500 |
2009/12/14 | 353 | 357 | 331 | 341 | 299,500 |
2009/12/11 | 352 | 367 | 345 | 348 | 653,600 |
2009/12/10 | 340 | 358 | 327 | 355 | 944,500 |
2009/12/09 | 301 | 335 | 298 | 335 | 624,900 |
2009/12/08 | 296 | 299 | 293 | 299 | 84,500 |
2009/12/07 | 286 | 307 | 286 | 296 | 238,000 |
2009/12/04 | 297 | 300 | 286 | 286 | 186,800 |
2009/12/03 | 300 | 311 | 296 | 302 | 127,500 |
2009/12/02 | 310 | 315 | 293 | 305 | 342,700 |
2009/12/01 | 314 | 320 | 303 | 308 | 302,300 |
2009/11/30 | 295 | 320 | 294 | 313 | 528,500 |
2009/11/27 | 304 | 309 | 288 | 304 | 550,900 |
2009/11/26 | 270 | 309 | 270 | 309 | 886,800 |
2009/11/25 | 278 | 284 | 260 | 273 | 635,300 |
2009/11/24 | 250 | 264 | 247 | 253 | 466,900 |
2009/11/20 | 230 | 250 | 228 | 241 | 169,500 |
2009/11/19 | 222 | 236 | 216 | 226 | 142,900 |
2009/11/18 | 229 | 231 | 220 | 222 | 98,700 |
2009/11/17 | 232 | 238 | 230 | 233 | 90,500 |
2009/11/16 | 226 | 243 | 226 | 235 | 107,800 |
2009/11/13 | 229 | 234 | 222 | 230 | 84,600 |
2009/11/12 | 230 | 238 | 224 | 229 | 138,600 |
2009/11/11 | 250 | 252 | 220 | 220 | 338,900 |
2009/11/10 | 255 | 260 | 243 | 245 | 168,400 |
2009/11/09 | 250 | 260 | 230 | 260 | 298,100 |
2009/11/06 | 264 | 279 | 250 | 252 | 309,000 |
2009/11/05 | 279 | 286 | 253 | 261 | 488,600 |
2009/11/04 | 240 | 295 | 226 | 290 | 1,526,600 |
2009/11/02 | 199 | 249 | 199 | 241 | 464,900 |
2009/10/30 | 206 | 209 | 198 | 203 | 246,500 |
2009/10/29 | 197 | 198 | 191 | 192 | 66,200 |
2009/10/28 | 197 | 201 | 197 | 199 | 20,400 |
2009/10/27 | 202 | 202 | 198 | 198 | 35,600 |
2009/10/26 | 202 | 202 | 200 | 201 | 66,800 |
2009/10/23 | 195 | 200 | 194 | 199 | 51,100 |
2009/10/22 | 193 | 195 | 193 | 195 | 22,400 |
2009/10/21 | 196 | 196 | 193 | 196 | 33,700 |
2009/10/20 | 201 | 202 | 196 | 197 | 38,600 |
2009/10/19 | 195 | 203 | 195 | 201 | 41,100 |
2009/10/16 | 197 | 200 | 192 | 196 | 60,100 |
2009/10/15 | 203 | 204 | 199 | 200 | 47,400 |
2009/10/14 | 204 | 206 | 198 | 203 | 65,800 |
2009/10/13 | 205 | 206 | 200 | 202 | 41,900 |
2009/10/09 | 201 | 207 | 199 | 206 | 41,800 |
2009/10/08 | 197 | 212 | 197 | 206 | 143,800 |
2009/10/07 | 180 | 200 | 180 | 197 | 83,200 |
2009/10/06 | 175 | 181 | 171 | 181 | 77,600 |
2009/10/05 | 180 | 181 | 163 | 170 | 182,600 |
2009/10/02 | 191 | 191 | 178 | 186 | 126,100 |
2009/10/01 | 192 | 198 | 189 | 190 | 115,800 |
2009/09/30 | 208 | 208 | 193 | 198 | 176,500 |
2009/09/29 | 218 | 218 | 205 | 210 | 80,600 |
2009/09/28 | 207 | 225 | 201 | 210 | 219,800 |
2009/09/25 | 203 | 255 | 202 | 213 | 965,400 |
2009/09/24 | 189 | 205 | 189 | 202 | 248,300 |
2009/09/18 | 181 | 190 | 181 | 188 | 181,300 |
2009/09/17 | 174 | 181 | 174 | 181 | 161,800 |
2009/09/16 | 171 | 174 | 170 | 172 | 26,400 |
2009/09/15 | 167 | 171 | 167 | 170 | 71,500 |
2009/09/14 | 170 | 171 | 167 | 167 | 25,000 |
2009/09/11 | 171 | 171 | 167 | 171 | 20,000 |
2009/09/10 | 170 | 172 | 169 | 172 | 76,300 |
2009/09/09 | 170 | 170 | 166 | 169 | 23,900 |
2009/09/08 | 171 | 171 | 167 | 170 | 39,400 |
2009/09/07 | 172 | 172 | 164 | 170 | 42,800 |
2009/09/04 | 169 | 172 | 169 | 172 | 37,200 |
2009/09/03 | 171 | 172 | 170 | 171 | 29,900 |
2009/09/02 | 168 | 172 | 168 | 171 | 33,400 |
2009/09/01 | 167 | 173 | 166 | 172 | 32,000 |
2009/08/31 | 171 | 172 | 169 | 171 | 27,000 |
2009/08/28 | 175 | 175 | 170 | 173 | 41,200 |
2009/08/27 | 170 | 176 | 170 | 175 | 181,600 |
2009/08/26 | 165 | 171 | 164 | 168 | 34,800 |
2009/08/25 | 167 | 168 | 163 | 165 | 35,500 |
2009/08/24 | 167 | 168 | 165 | 167 | 24,400 |
2009/08/21 | 163 | 166 | 162 | 164 | 30,100 |
2009/08/20 | 161 | 163 | 161 | 161 | 35,000 |
2009/08/19 | 162 | 165 | 161 | 161 | 32,200 |
2009/08/18 | 168 | 169 | 160 | 163 | 68,900 |
2009/08/17 | 175 | 175 | 167 | 170 | 73,100 |
2009/08/14 | 176 | 177 | 174 | 177 | 27,400 |
2009/08/13 | 179 | 180 | 174 | 177 | 74,200 |
2009/08/12 | 171 | 178 | 170 | 178 | 74,200 |
2009/08/11 | 165 | 171 | 165 | 171 | 85,800 |
2009/08/10 | 163 | 168 | 162 | 168 | 43,000 |
2009/08/07 | 164 | 164 | 161 | 162 | 49,900 |
2009/08/06 | 162 | 164 | 161 | 163 | 9,600 |
2009/08/05 | 161 | 163 | 160 | 161 | 23,600 |
2009/08/04 | 159 | 162 | 158 | 161 | 66,400 |
2009/08/03 | 163 | 168 | 157 | 159 | 141,400 |
2009/07/31 | 173 | 178 | 161 | 168 | 155,800 |
2009/07/30 | 177 | 180 | 169 | 178 | 60,300 |
2009/07/29 | 179 | 180 | 168 | 177 | 122,400 |
2009/07/28 | 160 | 192 | 160 | 181 | 303,000 |
2009/07/27 | 154 | 159 | 154 | 159 | 52,400 |
2009/07/24 | 149 | 155 | 148 | 155 | 122,100 |
2009/07/23 | 148 | 149 | 146 | 149 | 24,200 |
2009/07/22 | 145 | 147 | 144 | 147 | 17,900 |
2009/07/21 | 140 | 149 | 140 | 144 | 50,100 |
2009/07/17 | 144 | 144 | 140 | 141 | 22,400 |
2009/07/16 | 144 | 146 | 141 | 141 | 76,300 |
2009/07/15 | 140 | 143 | 140 | 142 | 63,800 |
2009/07/14 | 145 | 148 | 140 | 140 | 49,700 |
2009/07/13 | 144 | 146 | 140 | 143 | 87,300 |
2009/07/10 | 145 | 151 | 142 | 142 | 126,700 |
2009/07/09 | 140 | 159 | 138 | 145 | 385,000 |
2009/07/08 | 138 | 138 | 135 | 137 | 42,400 |
2009/07/07 | 136 | 136 | 133 | 136 | 95,900 |
2009/07/06 | 135 | 136 | 133 | 133 | 22,600 |
2009/07/03 | 134 | 135 | 131 | 135 | 42,500 |
2009/07/02 | 136 | 137 | 134 | 135 | 31,100 |
2009/07/01 | 134 | 136 | 133 | 136 | 57,300 |
2009/06/30 | 136 | 137 | 134 | 136 | 74,300 |
2009/06/29 | 136 | 137 | 135 | 135 | 43,800 |
2009/06/26 | 136 | 136 | 135 | 136 | 37,000 |
2009/06/25 | 134 | 136 | 131 | 136 | 94,600 |
2009/06/24 | 132 | 134 | 131 | 134 | 32,800 |
2009/06/23 | 135 | 135 | 130 | 131 | 72,100 |
2009/06/22 | 129 | 133 | 127 | 133 | 60,700 |
2009/06/19 | 124 | 126 | 123 | 126 | 33,300 |
2009/06/18 | 126 | 126 | 123 | 123 | 53,900 |
2009/06/17 | 128 | 128 | 125 | 127 | 72,600 |
2009/06/16 | 129 | 130 | 126 | 128 | 50,600 |
2009/06/15 | 131 | 132 | 129 | 129 | 31,200 |
2009/06/12 | 128 | 131 | 127 | 131 | 63,400 |
2009/06/11 | 130 | 131 | 129 | 130 | 24,600 |
2009/06/10 | 131 | 131 | 129 | 129 | 32,800 |
2009/06/09 | 132 | 133 | 130 | 132 | 24,400 |
2009/06/08 | 135 | 135 | 132 | 133 | 32,900 |
2009/06/05 | 131 | 135 | 131 | 135 | 57,400 |
2009/06/04 | 131 | 134 | 130 | 134 | 31,400 |
2009/06/03 | 134 | 134 | 130 | 132 | 35,500 |
2009/06/02 | 132 | 134 | 130 | 133 | 60,000 |
2009/06/01 | 125 | 131 | 124 | 131 | 65,100 |
2009/05/29 | 131 | 132 | 127 | 127 | 43,200 |
2009/05/28 | 130 | 131 | 129 | 131 | 30,700 |
2009/05/27 | 129 | 134 | 128 | 131 | 71,600 |
2009/05/26 | 128 | 129 | 125 | 129 | 28,400 |
2009/05/25 | 123 | 128 | 123 | 127 | 36,500 |
2009/05/22 | 121 | 124 | 121 | 122 | 38,600 |
2009/05/21 | 122 | 123 | 120 | 122 | 30,100 |
2009/05/20 | 124 | 125 | 121 | 122 | 46,200 |
2009/05/19 | 127 | 129 | 125 | 125 | 45,200 |
2009/05/18 | 129 | 132 | 127 | 129 | 63,500 |
2009/05/15 | 135 | 135 | 130 | 134 | 64,700 |
2009/05/14 | 131 | 135 | 128 | 135 | 80,200 |
2009/05/13 | 132 | 136 | 130 | 132 | 36,700 |
2009/05/12 | 132 | 135 | 131 | 132 | 25,100 |
2009/05/11 | 137 | 138 | 127 | 131 | 66,400 |
2009/05/08 | 140 | 141 | 135 | 138 | 48,200 |
2009/05/07 | 135 | 141 | 135 | 141 | 85,300 |
2009/05/01 | 137 | 148 | 131 | 135 | 202,500 |
2009/04/30 | 130 | 139 | 130 | 138 | 143,100 |
2009/04/28 | 121 | 132 | 121 | 125 | 95,600 |
2009/04/27 | 124 | 125 | 120 | 120 | 27,400 |
2009/04/24 | 117 | 124 | 116 | 124 | 70,900 |
2009/04/23 | 119 | 119 | 115 | 117 | 14,500 |
2009/04/22 | 116 | 119 | 115 | 116 | 24,100 |
2009/04/21 | 119 | 120 | 117 | 119 | 17,100 |
2009/04/20 | 122 | 123 | 116 | 118 | 40,500 |
2009/04/17 | 121 | 124 | 118 | 122 | 30,800 |
2009/04/16 | 115 | 121 | 114 | 121 | 43,800 |
2009/04/15 | 118 | 119 | 110 | 116 | 61,500 |
2009/04/14 | 124 | 125 | 116 | 117 | 104,300 |
2009/04/13 | 120 | 124 | 119 | 122 | 91,300 |
2009/04/10 | 113 | 121 | 113 | 120 | 123,900 |
2009/04/09 | 111 | 115 | 110 | 113 | 93,800 |
2009/04/08 | 107 | 111 | 105 | 111 | 53,700 |
2009/04/07 | 105 | 109 | 105 | 109 | 16,000 |
2009/04/06 | 109 | 109 | 105 | 106 | 35,500 |
2009/04/03 | 104 | 108 | 104 | 106 | 44,100 |
2009/04/02 | 105 | 105 | 100 | 103 | 93,000 |
2009/04/01 | 106 | 107 | 102 | 104 | 22,600 |
2009/03/31 | 111 | 111 | 104 | 107 | 45,200 |
2009/03/30 | 114 | 115 | 105 | 111 | 86,500 |
2009/03/27 | 102 | 104 | 101 | 104 | 49,900 |
2009/03/26 | 99 | 102 | 99 | 102 | 29,500 |
2009/03/25 | 102 | 102 | 99 | 100 | 35,300 |
2009/03/24 | 98 | 101 | 98 | 101 | 54,000 |
2009/03/23 | 99 | 101 | 98 | 98 | 42,900 |
2009/03/19 | 100 | 101 | 98 | 99 | 27,200 |
2009/03/18 | 102 | 102 | 98 | 99 | 54,300 |
2009/03/17 | 102 | 103 | 99 | 99 | 19,100 |
2009/03/16 | 100 | 102 | 100 | 102 | 19,000 |
2009/03/13 | 101 | 102 | 100 | 101 | 9,000 |
2009/03/12 | 100 | 102 | 99 | 102 | 24,200 |
2009/03/11 | 100 | 101 | 99 | 101 | 41,200 |
2009/03/10 | 99 | 100 | 99 | 99 | 13,800 |
2009/03/09 | 99 | 100 | 98 | 98 | 9,900 |
2009/03/06 | 97 | 99 | 97 | 99 | 1,600 |
2009/03/05 | 99 | 99 | 98 | 98 | 5,200 |
2009/03/04 | 97 | 99 | 97 | 99 | 21,600 |
2009/03/03 | 98 | 100 | 98 | 98 | 7,400 |
2009/03/02 | 100 | 102 | 97 | 100 | 39,600 |
2009/02/27 | 100 | 100 | 95 | 96 | 39,300 |
2009/02/26 | 98 | 100 | 98 | 99 | 13,500 |
2009/02/25 | 98 | 99 | 97 | 99 | 23,000 |
2009/02/24 | 97 | 98 | 96 | 97 | 8,700 |
2009/02/23 | 98 | 100 | 97 | 97 | 26,900 |
2009/02/20 | 99 | 100 | 98 | 99 | 10,800 |
2009/02/19 | 100 | 100 | 99 | 99 | 4,900 |
2009/02/18 | 99 | 100 | 99 | 99 | 5,000 |
2009/02/17 | 100 | 100 | 99 | 100 | 14,000 |
2009/02/16 | 101 | 103 | 100 | 101 | 20,300 |
2009/02/13 | 100 | 102 | 99 | 101 | 8,700 |
2009/02/12 | 100 | 102 | 100 | 101 | 8,700 |
2009/02/10 | 100 | 103 | 100 | 101 | 11,000 |
2009/02/09 | 102 | 104 | 99 | 99 | 20,500 |
2009/02/06 | 102 | 104 | 102 | 102 | 22,600 |
2009/02/05 | 104 | 104 | 103 | 103 | 16,000 |
2009/02/04 | 100 | 104 | 98 | 100 | 42,100 |
2009/02/03 | 99 | 100 | 99 | 99 | 8,600 |
2009/02/02 | 101 | 102 | 94 | 99 | 78,000 |
2009/01/30 | 103 | 105 | 102 | 102 | 15,600 |
2009/01/29 | 102 | 104 | 102 | 102 | 20,400 |
2009/01/28 | 104 | 104 | 100 | 102 | 20,000 |
2009/01/27 | 102 | 102 | 101 | 101 | 7,000 |
2009/01/26 | 101 | 102 | 100 | 100 | 41,900 |
2009/01/23 | 102 | 105 | 101 | 103 | 18,500 |
2009/01/22 | 104 | 105 | 101 | 103 | 12,800 |
2009/01/21 | 103 | 105 | 100 | 104 | 37,800 |
2009/01/20 | 105 | 108 | 103 | 106 | 25,400 |
2009/01/19 | 100 | 105 | 100 | 105 | 52,800 |
2009/01/16 | 104 | 105 | 103 | 105 | 6,500 |
2009/01/15 | 104 | 106 | 103 | 106 | 16,700 |
2009/01/14 | 104 | 107 | 104 | 105 | 7,100 |
2009/01/13 | 107 | 107 | 103 | 107 | 55,500 |
2009/01/09 | 107 | 109 | 107 | 108 | 5,200 |
2009/01/08 | 110 | 111 | 106 | 107 | 25,800 |
2009/01/07 | 106 | 110 | 106 | 110 | 50,600 |
2009/01/06 | 106 | 109 | 105 | 108 | 29,300 |
2009/01/05 | 106 | 108 | 105 | 105 | 24,700 |