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 |
---|---|---|---|---|---|
2013/12/30 | 395 | 395 | 386 | 386 | 1,046,400 |
2013/12/27 | 374 | 395 | 373 | 385 | 4,642,900 |
2013/12/26 | 370 | 372 | 367 | 372 | 899,000 |
2013/12/25 | 368 | 370 | 361 | 366 | 1,080,000 |
2013/12/24 | 367 | 370 | 366 | 370 | 1,447,200 |
2013/12/20 | 356 | 365 | 356 | 364 | 1,129,100 |
2013/12/19 | 350 | 357 | 350 | 355 | 573,400 |
2013/12/18 | 352 | 354 | 349 | 351 | 669,700 |
2013/12/17 | 351 | 354 | 350 | 353 | 440,500 |
2013/12/16 | 351 | 352 | 349 | 350 | 341,500 |
2013/12/13 | 351 | 351 | 348 | 349 | 303,200 |
2013/12/12 | 354 | 356 | 349 | 351 | 343,700 |
2013/12/11 | 360 | 360 | 355 | 356 | 328,700 |
2013/12/10 | 360 | 363 | 358 | 360 | 549,600 |
2013/12/09 | 355 | 362 | 354 | 359 | 784,500 |
2013/12/06 | 358 | 364 | 356 | 356 | 870,400 |
2013/12/05 | 355 | 365 | 352 | 362 | 3,708,400 |
2013/12/04 | 339 | 341 | 337 | 339 | 508,900 |
2013/12/03 | 338 | 342 | 337 | 342 | 496,500 |
2013/12/02 | 338 | 339 | 334 | 338 | 809,700 |
2013/11/29 | 339 | 342 | 336 | 337 | 477,200 |
2013/11/28 | 337 | 341 | 336 | 340 | 379,900 |
2013/11/27 | 341 | 343 | 336 | 336 | 413,900 |
2013/11/26 | 342 | 342 | 337 | 341 | 553,600 |
2013/11/25 | 350 | 350 | 342 | 344 | 783,400 |
2013/11/22 | 354 | 359 | 346 | 349 | 758,700 |
2013/11/21 | 358 | 358 | 354 | 357 | 683,300 |
2013/11/20 | 357 | 358 | 352 | 355 | 482,800 |
2013/11/19 | 359 | 360 | 346 | 357 | 1,210,600 |
2013/11/18 | 372 | 374 | 355 | 357 | 5,063,600 |
2013/11/15 | 326 | 328 | 326 | 327 | 281,200 |
2013/11/14 | 326 | 328 | 323 | 326 | 511,100 |
2013/11/13 | 328 | 330 | 326 | 327 | 359,200 |
2013/11/12 | 329 | 331 | 328 | 328 | 217,900 |
2013/11/11 | 330 | 331 | 326 | 326 | 253,700 |
2013/11/08 | 328 | 332 | 326 | 326 | 829,900 |
2013/11/07 | 336 | 342 | 335 | 341 | 851,000 |
2013/11/06 | 330 | 333 | 330 | 332 | 406,100 |
2013/11/05 | 333 | 334 | 329 | 330 | 273,000 |
2013/11/01 | 333 | 334 | 330 | 333 | 414,700 |
2013/10/31 | 335 | 336 | 333 | 336 | 262,200 |
2013/10/30 | 337 | 339 | 334 | 339 | 486,200 |
2013/10/29 | 337 | 338 | 336 | 336 | 179,700 |
2013/10/28 | 340 | 340 | 336 | 337 | 300,600 |
2013/10/25 | 340 | 341 | 338 | 338 | 405,800 |
2013/10/24 | 340 | 342 | 338 | 340 | 337,900 |
2013/10/23 | 342 | 345 | 340 | 342 | 363,400 |
2013/10/22 | 350 | 350 | 341 | 342 | 357,800 |
2013/10/21 | 348 | 350 | 346 | 349 | 413,200 |
2013/10/18 | 339 | 351 | 338 | 351 | 644,500 |
2013/10/17 | 347 | 353 | 347 | 353 | 243,600 |
2013/10/16 | 347 | 349 | 346 | 347 | 144,200 |
2013/10/15 | 356 | 356 | 346 | 346 | 363,300 |
2013/10/11 | 353 | 358 | 353 | 356 | 195,700 |
2013/10/10 | 349 | 355 | 349 | 352 | 125,000 |
2013/10/09 | 347 | 350 | 346 | 349 | 112,700 |
2013/10/08 | 346 | 350 | 342 | 350 | 157,700 |
2013/10/07 | 349 | 350 | 344 | 347 | 137,700 |
2013/10/04 | 348 | 352 | 347 | 349 | 158,900 |
2013/10/03 | 356 | 357 | 345 | 350 | 332,300 |
2013/10/02 | 367 | 367 | 352 | 359 | 343,800 |
2013/10/01 | 370 | 373 | 367 | 367 | 176,700 |
2013/09/30 | 373 | 374 | 370 | 371 | 207,600 |
2013/09/27 | 369 | 375 | 366 | 372 | 396,200 |
2013/09/26 | 365 | 371 | 365 | 370 | 223,200 |
2013/09/25 | 367 | 371 | 364 | 364 | 322,800 |
2013/09/24 | 363 | 373 | 363 | 371 | 555,100 |
2013/09/20 | 362 | 363 | 359 | 363 | 178,500 |
2013/09/19 | 362 | 364 | 360 | 363 | 344,600 |
2013/09/18 | 360 | 364 | 355 | 357 | 416,500 |
2013/09/17 | 351 | 363 | 351 | 354 | 606,600 |
2013/09/13 | 357 | 358 | 349 | 349 | 481,300 |
2013/09/12 | 356 | 359 | 355 | 356 | 319,600 |
2013/09/11 | 363 | 364 | 355 | 355 | 517,400 |
2013/09/10 | 355 | 368 | 354 | 366 | 1,167,000 |
2013/09/09 | 347 | 353 | 344 | 350 | 652,700 |
2013/09/06 | 340 | 341 | 338 | 340 | 136,200 |
2013/09/05 | 339 | 340 | 337 | 340 | 99,300 |
2013/09/04 | 337 | 341 | 337 | 339 | 261,200 |
2013/09/03 | 333 | 338 | 333 | 337 | 226,100 |
2013/09/02 | 336 | 339 | 328 | 331 | 313,200 |
2013/08/30 | 336 | 340 | 334 | 335 | 233,500 |
2013/08/29 | 331 | 338 | 331 | 337 | 142,000 |
2013/08/28 | 342 | 349 | 329 | 333 | 720,000 |
2013/08/27 | 342 | 351 | 341 | 350 | 264,600 |
2013/08/26 | 345 | 352 | 341 | 345 | 221,600 |
2013/08/23 | 338 | 352 | 337 | 345 | 555,800 |
2013/08/22 | 335 | 338 | 334 | 335 | 159,000 |
2013/08/21 | 338 | 339 | 330 | 339 | 445,900 |
2013/08/20 | 352 | 355 | 335 | 339 | 629,800 |
2013/08/19 | 341 | 357 | 340 | 357 | 694,900 |
2013/08/16 | 339 | 342 | 339 | 340 | 99,100 |
2013/08/15 | 340 | 340 | 337 | 338 | 135,300 |
2013/08/14 | 339 | 341 | 338 | 339 | 95,100 |
2013/08/13 | 342 | 344 | 334 | 338 | 363,800 |
2013/08/12 | 337 | 342 | 334 | 340 | 411,700 |
2013/08/09 | 336 | 338 | 334 | 334 | 189,600 |
2013/08/08 | 334 | 336 | 334 | 335 | 111,100 |
2013/08/07 | 336 | 338 | 334 | 334 | 345,100 |
2013/08/06 | 336 | 337 | 334 | 335 | 321,200 |
2013/08/05 | 335 | 339 | 334 | 335 | 286,800 |
2013/08/02 | 336 | 338 | 332 | 337 | 460,000 |
2013/08/01 | 340 | 341 | 329 | 335 | 879,700 |
2013/07/31 | 365 | 367 | 343 | 346 | 1,358,800 |
2013/07/30 | 366 | 378 | 355 | 378 | 1,140,000 |
2013/07/29 | 362 | 383 | 361 | 369 | 2,942,600 |
2013/07/26 | 357 | 358 | 350 | 358 | 1,087,100 |
2013/07/25 | 338 | 360 | 337 | 359 | 1,594,900 |
2013/07/24 | 335 | 338 | 333 | 338 | 293,700 |
2013/07/23 | 336 | 337 | 333 | 333 | 432,100 |
2013/07/22 | 335 | 336 | 334 | 335 | 174,500 |
2013/07/19 | 335 | 337 | 333 | 334 | 494,900 |
2013/07/18 | 331 | 335 | 331 | 333 | 277,500 |
2013/07/17 | 331 | 333 | 330 | 331 | 345,700 |
2013/07/16 | 332 | 333 | 331 | 331 | 387,500 |
2013/07/12 | 333 | 334 | 330 | 331 | 594,400 |
2013/07/11 | 333 | 334 | 330 | 331 | 289,000 |
2013/07/10 | 335 | 337 | 333 | 333 | 340,200 |
2013/07/09 | 346 | 347 | 335 | 335 | 779,700 |
2013/07/08 | 346 | 348 | 342 | 342 | 477,200 |
2013/07/05 | 338 | 346 | 336 | 345 | 676,300 |
2013/07/04 | 338 | 340 | 336 | 336 | 465,500 |
2013/07/03 | 337 | 345 | 336 | 336 | 708,700 |
2013/07/02 | 334 | 338 | 334 | 336 | 468,000 |
2013/07/01 | 327 | 333 | 326 | 333 | 362,200 |
2013/06/28 | 322 | 330 | 319 | 327 | 685,800 |
2013/06/27 | 318 | 321 | 314 | 319 | 344,100 |
2013/06/26 | 324 | 325 | 318 | 318 | 451,200 |
2013/06/25 | 326 | 329 | 320 | 322 | 509,100 |
2013/06/24 | 330 | 334 | 326 | 329 | 549,500 |
2013/06/21 | 323 | 326 | 321 | 326 | 474,800 |
2013/06/20 | 325 | 328 | 320 | 325 | 605,200 |
2013/06/19 | 321 | 328 | 321 | 326 | 837,100 |
2013/06/18 | 318 | 321 | 318 | 321 | 266,600 |
2013/06/17 | 320 | 321 | 316 | 318 | 433,400 |
2013/06/14 | 325 | 325 | 318 | 322 | 259,300 |
2013/06/13 | 320 | 324 | 317 | 318 | 576,600 |
2013/06/12 | 320 | 321 | 315 | 321 | 454,900 |
2013/06/11 | 321 | 326 | 320 | 321 | 762,800 |
2013/06/10 | 320 | 326 | 315 | 319 | 781,500 |
2013/06/07 | 312 | 315 | 305 | 311 | 1,198,400 |
2013/06/06 | 331 | 338 | 316 | 319 | 1,203,000 |
2013/06/05 | 345 | 349 | 332 | 332 | 1,123,300 |
2013/06/04 | 341 | 344 | 334 | 339 | 825,200 |
2013/06/03 | 355 | 355 | 343 | 344 | 595,300 |
2013/05/31 | 354 | 357 | 353 | 355 | 374,600 |
2013/05/30 | 353 | 360 | 348 | 349 | 688,900 |
2013/05/29 | 359 | 362 | 355 | 356 | 666,900 |
2013/05/28 | 348 | 356 | 348 | 354 | 735,700 |
2013/05/27 | 358 | 360 | 352 | 354 | 605,300 |
2013/05/24 | 361 | 368 | 349 | 358 | 1,222,500 |
2013/05/23 | 384 | 392 | 355 | 356 | 2,615,900 |
2013/05/22 | 380 | 394 | 378 | 378 | 2,031,200 |
2013/05/21 | 381 | 382 | 373 | 377 | 861,100 |
2013/05/20 | 380 | 390 | 377 | 381 | 1,155,000 |
2013/05/17 | 365 | 376 | 360 | 375 | 775,800 |
2013/05/16 | 370 | 370 | 355 | 365 | 1,288,900 |
2013/05/15 | 393 | 394 | 370 | 372 | 1,517,800 |
2013/05/14 | 394 | 394 | 381 | 392 | 1,724,800 |
2013/05/13 | 407 | 422 | 396 | 396 | 3,599,500 |
2013/05/10 | 376 | 392 | 375 | 392 | 3,736,400 |
2013/05/09 | 380 | 380 | 362 | 362 | 1,728,800 |
2013/05/08 | 362 | 383 | 362 | 378 | 2,730,000 |
2013/05/07 | 357 | 363 | 357 | 362 | 1,043,600 |
2013/05/02 | 357 | 358 | 354 | 356 | 329,500 |
2013/05/01 | 358 | 361 | 355 | 357 | 698,600 |
2013/04/30 | 355 | 360 | 355 | 360 | 630,800 |
2013/04/26 | 359 | 360 | 351 | 355 | 829,100 |
2013/04/25 | 362 | 363 | 356 | 358 | 1,058,300 |
2013/04/24 | 350 | 364 | 349 | 363 | 1,706,400 |
2013/04/23 | 351 | 352 | 348 | 349 | 476,700 |
2013/04/22 | 352 | 353 | 349 | 349 | 594,700 |
2013/04/19 | 348 | 351 | 342 | 350 | 662,700 |
2013/04/18 | 345 | 351 | 343 | 348 | 1,052,300 |
2013/04/17 | 340 | 345 | 338 | 341 | 602,400 |
2013/04/16 | 340 | 341 | 334 | 337 | 768,100 |
2013/04/15 | 346 | 346 | 340 | 340 | 748,800 |
2013/04/12 | 351 | 360 | 343 | 346 | 1,828,500 |
2013/04/11 | 337 | 352 | 335 | 351 | 1,669,700 |
2013/04/10 | 331 | 333 | 330 | 333 | 1,042,200 |
2013/04/09 | 336 | 337 | 331 | 334 | 1,201,800 |
2013/04/08 | 337 | 338 | 335 | 336 | 677,200 |
2013/04/05 | 345 | 345 | 337 | 337 | 790,500 |
2013/04/04 | 341 | 342 | 333 | 335 | 749,300 |
2013/04/03 | 343 | 346 | 343 | 343 | 380,500 |
2013/04/02 | 333 | 351 | 330 | 344 | 952,000 |
2013/04/01 | 361 | 361 | 338 | 341 | 1,600,800 |
2013/03/29 | 370 | 373 | 365 | 366 | 516,400 |
2013/03/28 | 372 | 378 | 366 | 368 | 729,300 |
2013/03/27 | 374 | 378 | 366 | 369 | 872,800 |
2013/03/26 | 385 | 390 | 375 | 375 | 1,687,100 |
2013/03/25 | 373 | 384 | 371 | 383 | 1,750,300 |
2013/03/22 | 370 | 372 | 363 | 369 | 1,440,900 |
2013/03/21 | 360 | 372 | 358 | 368 | 2,805,900 |
2013/03/19 | 350 | 354 | 350 | 352 | 402,600 |
2013/03/18 | 355 | 356 | 351 | 351 | 551,400 |
2013/03/15 | 358 | 358 | 354 | 357 | 723,800 |
2013/03/14 | 359 | 360 | 353 | 357 | 628,100 |
2013/03/13 | 365 | 367 | 354 | 355 | 1,586,900 |
2013/03/12 | 351 | 363 | 348 | 360 | 1,695,400 |
2013/03/11 | 352 | 355 | 349 | 349 | 1,052,100 |
2013/03/08 | 350 | 350 | 346 | 347 | 548,600 |
2013/03/07 | 353 | 354 | 346 | 347 | 698,200 |
2013/03/06 | 355 | 358 | 352 | 352 | 1,175,200 |
2013/03/05 | 345 | 352 | 344 | 352 | 1,000,900 |
2013/03/04 | 345 | 346 | 342 | 343 | 567,300 |
2013/03/01 | 345 | 346 | 343 | 345 | 398,100 |
2013/02/28 | 345 | 347 | 342 | 345 | 638,400 |
2013/02/27 | 349 | 351 | 346 | 347 | 635,900 |
2013/02/26 | 350 | 355 | 347 | 350 | 716,500 |
2013/02/25 | 354 | 358 | 345 | 352 | 1,161,900 |
2013/02/22 | 363 | 366 | 354 | 356 | 1,228,700 |
2013/02/21 | 352 | 360 | 351 | 359 | 1,290,000 |
2013/02/20 | 342 | 355 | 341 | 350 | 989,400 |
2013/02/19 | 339 | 343 | 337 | 340 | 550,000 |
2013/02/18 | 333 | 343 | 324 | 335 | 1,180,500 |
2013/02/15 | 344 | 345 | 332 | 335 | 1,469,400 |
2013/02/14 | 361 | 362 | 338 | 347 | 2,672,200 |
2013/02/13 | 372 | 372 | 360 | 366 | 1,336,100 |
2013/02/12 | 380 | 385 | 363 | 373 | 2,662,700 |
2013/02/08 | 359 | 371 | 359 | 370 | 3,295,300 |
2013/02/07 | 358 | 360 | 355 | 358 | 1,344,500 |
2013/02/06 | 353 | 360 | 351 | 354 | 1,536,100 |
2013/02/05 | 358 | 358 | 350 | 351 | 1,543,200 |
2013/02/04 | 365 | 366 | 356 | 358 | 1,463,300 |
2013/02/01 | 365 | 368 | 359 | 363 | 1,636,700 |
2013/01/31 | 361 | 371 | 353 | 364 | 4,966,300 |
2013/01/30 | 396 | 396 | 388 | 390 | 1,229,200 |
2013/01/29 | 389 | 394 | 387 | 387 | 1,131,500 |
2013/01/28 | 405 | 407 | 385 | 388 | 2,333,200 |
2013/01/25 | 386 | 398 | 382 | 397 | 1,215,500 |
2013/01/24 | 393 | 396 | 376 | 383 | 1,498,500 |
2013/01/23 | 401 | 404 | 392 | 393 | 1,139,200 |
2013/01/22 | 401 | 406 | 398 | 399 | 1,179,000 |
2013/01/21 | 400 | 406 | 395 | 400 | 1,657,000 |
2013/01/18 | 415 | 418 | 395 | 395 | 3,139,700 |
2013/01/17 | 440 | 440 | 403 | 407 | 3,033,000 |
2013/01/16 | 464 | 465 | 441 | 442 | 1,302,600 |
2013/01/15 | 457 | 466 | 441 | 464 | 916,700 |
2013/01/11 | 471 | 474 | 462 | 463 | 1,080,300 |
2013/01/10 | 491 | 491 | 477 | 478 | 949,900 |
2013/01/09 | 486 | 498 | 484 | 486 | 569,900 |
2013/01/08 | 481 | 488 | 481 | 486 | 612,500 |
2013/01/07 | 489 | 489 | 476 | 480 | 847,400 |
2013/01/04 | 498 | 499 | 482 | 482 | 750,400 |