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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,008 | 1,022 | 1,001 | 1,014 | 592,100 |
| 2023/12/28 | 978 | 1,002 | 973 | 1,002 | 569,300 |
| 2023/12/27 | 968 | 976 | 960 | 972 | 654,100 |
| 2023/12/26 | 960 | 969 | 955 | 964 | 605,100 |
| 2023/12/25 | 980 | 982 | 956 | 961 | 604,200 |
| 2023/12/22 | 987 | 994 | 971 | 975 | 690,700 |
| 2023/12/21 | 989 | 991 | 978 | 984 | 505,700 |
| 2023/12/20 | 995 | 1,006 | 992 | 993 | 675,500 |
| 2023/12/19 | 990 | 995 | 981 | 984 | 462,800 |
| 2023/12/18 | 998 | 1,005 | 982 | 994 | 342,400 |
| 2023/12/15 | 993 | 1,004 | 985 | 1,001 | 507,500 |
| 2023/12/14 | 1,010 | 1,015 | 985 | 988 | 713,200 |
| 2023/12/13 | 982 | 1,003 | 982 | 984 | 539,300 |
| 2023/12/12 | 1,001 | 1,016 | 978 | 984 | 670,100 |
| 2023/12/11 | 1,029 | 1,029 | 995 | 995 | 704,500 |
| 2023/12/08 | 978 | 1,022 | 978 | 1,003 | 2,390,000 |
| 2023/12/07 | 986 | 993 | 973 | 976 | 525,700 |
| 2023/12/06 | 977 | 985 | 971 | 981 | 429,800 |
| 2023/12/05 | 969 | 989 | 962 | 972 | 542,400 |
| 2023/12/04 | 961 | 972 | 948 | 962 | 680,400 |
| 2023/12/01 | 985 | 986 | 968 | 968 | 297,200 |
| 2023/11/30 | 971 | 986 | 951 | 981 | 600,900 |
| 2023/11/29 | 979 | 986 | 971 | 971 | 444,900 |
| 2023/11/28 | 990 | 999 | 978 | 983 | 491,900 |
| 2023/11/27 | 1,007 | 1,010 | 983 | 983 | 852,600 |
| 2023/11/24 | 1,016 | 1,028 | 1,009 | 1,009 | 396,800 |
| 2023/11/22 | 1,020 | 1,030 | 1,015 | 1,020 | 269,300 |
| 2023/11/21 | 1,021 | 1,025 | 1,006 | 1,020 | 311,000 |
| 2023/11/20 | 1,030 | 1,044 | 1,005 | 1,020 | 445,300 |
| 2023/11/17 | 1,015 | 1,032 | 1,011 | 1,013 | 266,800 |
| 2023/11/16 | 1,029 | 1,038 | 1,020 | 1,020 | 265,900 |
| 2023/11/15 | 1,050 | 1,053 | 1,027 | 1,029 | 446,400 |
| 2023/11/14 | 1,055 | 1,067 | 1,011 | 1,056 | 742,800 |
| 2023/11/13 | 1,044 | 1,074 | 1,031 | 1,060 | 659,700 |
| 2023/11/10 | 1,036 | 1,040 | 1,014 | 1,039 | 356,100 |
| 2023/11/09 | 1,040 | 1,064 | 1,036 | 1,054 | 490,800 |
| 2023/11/08 | 1,019 | 1,051 | 1,017 | 1,036 | 1,070,100 |
| 2023/11/07 | 1,020 | 1,021 | 998 | 1,000 | 309,100 |
| 2023/11/06 | 1,016 | 1,027 | 1,007 | 1,011 | 438,700 |
| 2023/11/02 | 995 | 1,009 | 985 | 1,009 | 371,700 |
| 2023/11/01 | 995 | 1,001 | 977 | 992 | 376,200 |
| 2023/10/31 | 982 | 985 | 966 | 982 | 256,200 |
| 2023/10/30 | 969 | 985 | 968 | 982 | 346,300 |
| 2023/10/27 | 931 | 969 | 931 | 968 | 444,100 |
| 2023/10/26 | 930 | 939 | 927 | 932 | 243,600 |
| 2023/10/25 | 935 | 953 | 927 | 942 | 418,300 |
| 2023/10/24 | 923 | 932 | 902 | 921 | 515,700 |
| 2023/10/23 | 926 | 939 | 921 | 928 | 260,100 |
| 2023/10/20 | 940 | 940 | 913 | 926 | 553,300 |
| 2023/10/19 | 943 | 955 | 937 | 945 | 290,600 |
| 2023/10/18 | 942 | 959 | 932 | 958 | 381,400 |
| 2023/10/17 | 943 | 949 | 928 | 937 | 420,800 |
| 2023/10/16 | 964 | 972 | 915 | 923 | 1,226,600 |
| 2023/10/13 | 1,009 | 1,011 | 968 | 968 | 1,429,000 |
| 2023/10/12 | 1,029 | 1,030 | 1,007 | 1,012 | 561,200 |
| 2023/10/11 | 1,024 | 1,040 | 1,020 | 1,020 | 375,000 |
| 2023/10/10 | 1,040 | 1,040 | 1,012 | 1,030 | 854,800 |
| 2023/10/06 | 1,058 | 1,073 | 1,045 | 1,049 | 356,000 |
| 2023/10/05 | 1,014 | 1,057 | 1,014 | 1,055 | 519,600 |
| 2023/10/04 | 1,008 | 1,014 | 998 | 1,003 | 580,000 |
| 2023/10/03 | 1,027 | 1,046 | 1,017 | 1,017 | 428,100 |
| 2023/10/02 | 1,070 | 1,073 | 1,028 | 1,028 | 676,800 |
| 2023/09/29 | 1,088 | 1,093 | 1,066 | 1,075 | 273,700 |
| 2023/09/28 | 1,087 | 1,090 | 1,071 | 1,089 | 417,800 |
| 2023/09/27 | 1,047 | 1,083 | 1,046 | 1,083 | 438,300 |
| 2023/09/26 | 1,065 | 1,067 | 1,051 | 1,051 | 296,800 |
| 2023/09/25 | 1,059 | 1,065 | 1,043 | 1,060 | 280,200 |
| 2023/09/22 | 1,014 | 1,072 | 1,012 | 1,059 | 903,200 |
| 2023/09/21 | 1,045 | 1,050 | 1,016 | 1,023 | 832,300 |
| 2023/09/20 | 1,066 | 1,070 | 1,047 | 1,047 | 743,400 |
| 2023/09/19 | 1,079 | 1,079 | 1,062 | 1,078 | 536,500 |
| 2023/09/15 | 1,095 | 1,097 | 1,068 | 1,079 | 866,200 |
| 2023/09/14 | 1,108 | 1,112 | 1,092 | 1,095 | 781,900 |
| 2023/09/13 | 1,126 | 1,137 | 1,112 | 1,112 | 717,000 |
| 2023/09/12 | 1,130 | 1,141 | 1,124 | 1,131 | 711,500 |
| 2023/09/11 | 1,153 | 1,157 | 1,124 | 1,131 | 946,800 |
| 2023/09/08 | 1,160 | 1,170 | 1,151 | 1,157 | 1,729,200 |
| 2023/09/07 | 1,168 | 1,176 | 1,163 | 1,163 | 494,800 |
| 2023/09/06 | 1,198 | 1,201 | 1,177 | 1,177 | 677,600 |
| 2023/09/05 | 1,185 | 1,200 | 1,184 | 1,200 | 633,600 |
| 2023/09/04 | 1,195 | 1,197 | 1,174 | 1,176 | 404,000 |
| 2023/09/01 | 1,190 | 1,199 | 1,186 | 1,190 | 346,700 |
| 2023/08/31 | 1,175 | 1,199 | 1,175 | 1,189 | 362,700 |
| 2023/08/30 | 1,187 | 1,187 | 1,170 | 1,174 | 300,800 |
| 2023/08/29 | 1,172 | 1,193 | 1,171 | 1,186 | 447,200 |
| 2023/08/28 | 1,163 | 1,170 | 1,155 | 1,166 | 262,900 |
| 2023/08/25 | 1,155 | 1,185 | 1,154 | 1,158 | 659,800 |
| 2023/08/24 | 1,160 | 1,163 | 1,151 | 1,154 | 278,300 |
| 2023/08/23 | 1,150 | 1,157 | 1,146 | 1,156 | 250,900 |
| 2023/08/22 | 1,142 | 1,176 | 1,142 | 1,153 | 514,700 |
| 2023/08/21 | 1,133 | 1,145 | 1,133 | 1,138 | 281,800 |
| 2023/08/18 | 1,142 | 1,149 | 1,131 | 1,139 | 565,400 |
| 2023/08/17 | 1,150 | 1,165 | 1,141 | 1,154 | 526,200 |
| 2023/08/16 | 1,187 | 1,189 | 1,152 | 1,152 | 1,498,700 |
| 2023/08/15 | 1,178 | 1,218 | 1,170 | 1,196 | 2,130,000 |
| 2023/08/14 | 1,241 | 1,250 | 1,226 | 1,246 | 1,284,900 |
| 2023/08/10 | 1,215 | 1,236 | 1,208 | 1,236 | 1,042,200 |
| 2023/08/09 | 1,198 | 1,225 | 1,198 | 1,210 | 565,300 |
| 2023/08/08 | 1,181 | 1,206 | 1,181 | 1,198 | 695,600 |
| 2023/08/07 | 1,170 | 1,185 | 1,159 | 1,185 | 367,100 |
| 2023/08/04 | 1,153 | 1,186 | 1,151 | 1,182 | 608,900 |
| 2023/08/03 | 1,177 | 1,177 | 1,152 | 1,162 | 580,100 |
| 2023/08/02 | 1,194 | 1,198 | 1,179 | 1,180 | 883,000 |
| 2023/08/01 | 1,191 | 1,201 | 1,187 | 1,201 | 525,900 |
| 2023/07/31 | 1,205 | 1,205 | 1,186 | 1,194 | 662,000 |
| 2023/07/28 | 1,190 | 1,201 | 1,180 | 1,199 | 718,900 |
| 2023/07/27 | 1,189 | 1,201 | 1,186 | 1,201 | 544,100 |
| 2023/07/26 | 1,196 | 1,201 | 1,187 | 1,194 | 481,500 |
| 2023/07/25 | 1,198 | 1,203 | 1,195 | 1,196 | 391,800 |
| 2023/07/24 | 1,213 | 1,213 | 1,196 | 1,198 | 639,600 |
| 2023/07/21 | 1,217 | 1,222 | 1,197 | 1,210 | 496,100 |
| 2023/07/20 | 1,220 | 1,230 | 1,212 | 1,220 | 378,600 |
| 2023/07/19 | 1,210 | 1,222 | 1,203 | 1,210 | 471,400 |
| 2023/07/18 | 1,187 | 1,207 | 1,184 | 1,203 | 306,600 |
| 2023/07/14 | 1,202 | 1,209 | 1,188 | 1,193 | 486,400 |
| 2023/07/13 | 1,194 | 1,206 | 1,183 | 1,206 | 453,700 |
| 2023/07/12 | 1,201 | 1,213 | 1,192 | 1,198 | 569,100 |
| 2023/07/11 | 1,224 | 1,231 | 1,209 | 1,209 | 434,300 |
| 2023/07/10 | 1,217 | 1,235 | 1,217 | 1,224 | 301,700 |
| 2023/07/07 | 1,226 | 1,230 | 1,217 | 1,221 | 570,700 |
| 2023/07/06 | 1,250 | 1,276 | 1,235 | 1,238 | 712,700 |
| 2023/07/05 | 1,260 | 1,264 | 1,245 | 1,253 | 529,800 |
| 2023/07/04 | 1,260 | 1,269 | 1,251 | 1,269 | 408,800 |
| 2023/07/03 | 1,255 | 1,259 | 1,243 | 1,257 | 683,300 |
| 2023/06/30 | 1,247 | 1,263 | 1,247 | 1,255 | 448,900 |
| 2023/06/29 | 1,260 | 1,269 | 1,241 | 1,245 | 450,300 |
| 2023/06/28 | 1,260 | 1,277 | 1,245 | 1,256 | 786,700 |
| 2023/06/27 | 1,221 | 1,263 | 1,221 | 1,242 | 625,500 |
| 2023/06/26 | 1,256 | 1,256 | 1,223 | 1,240 | 776,400 |
| 2023/06/23 | 1,270 | 1,298 | 1,255 | 1,264 | 1,374,500 |
| 2023/06/22 | 1,257 | 1,276 | 1,237 | 1,262 | 1,111,600 |
| 2023/06/21 | 1,187 | 1,275 | 1,187 | 1,262 | 1,982,500 |
| 2023/06/20 | 1,210 | 1,214 | 1,190 | 1,190 | 795,700 |
| 2023/06/19 | 1,235 | 1,239 | 1,210 | 1,217 | 645,400 |
| 2023/06/16 | 1,199 | 1,230 | 1,190 | 1,230 | 1,025,300 |
| 2023/06/15 | 1,190 | 1,198 | 1,180 | 1,186 | 520,900 |
| 2023/06/14 | 1,201 | 1,207 | 1,190 | 1,194 | 608,900 |
| 2023/06/13 | 1,203 | 1,212 | 1,192 | 1,198 | 465,500 |
| 2023/06/12 | 1,183 | 1,208 | 1,177 | 1,208 | 627,100 |
| 2023/06/09 | 1,208 | 1,209 | 1,179 | 1,193 | 960,900 |
| 2023/06/08 | 1,199 | 1,229 | 1,199 | 1,207 | 553,100 |
| 2023/06/07 | 1,215 | 1,228 | 1,192 | 1,202 | 822,900 |
| 2023/06/06 | 1,223 | 1,240 | 1,213 | 1,214 | 439,400 |
| 2023/06/05 | 1,240 | 1,264 | 1,222 | 1,222 | 645,200 |
| 2023/06/02 | 1,220 | 1,233 | 1,217 | 1,229 | 382,800 |
| 2023/06/01 | 1,208 | 1,239 | 1,208 | 1,223 | 580,700 |
| 2023/05/31 | 1,219 | 1,230 | 1,203 | 1,208 | 368,900 |
| 2023/05/30 | 1,188 | 1,229 | 1,175 | 1,224 | 943,400 |
| 2023/05/29 | 1,225 | 1,229 | 1,181 | 1,194 | 1,098,000 |
| 2023/05/26 | 1,220 | 1,237 | 1,209 | 1,218 | 674,900 |
| 2023/05/25 | 1,205 | 1,243 | 1,203 | 1,207 | 864,500 |
| 2023/05/24 | 1,260 | 1,272 | 1,205 | 1,214 | 1,617,900 |
| 2023/05/23 | 1,256 | 1,295 | 1,247 | 1,272 | 1,659,900 |
| 2023/05/22 | 1,238 | 1,275 | 1,236 | 1,258 | 640,000 |
| 2023/05/19 | 1,295 | 1,305 | 1,251 | 1,251 | 1,164,400 |
| 2023/05/18 | 1,326 | 1,331 | 1,261 | 1,289 | 1,925,800 |
| 2023/05/17 | 1,297 | 1,326 | 1,285 | 1,307 | 2,178,200 |
| 2023/05/16 | 1,204 | 1,298 | 1,200 | 1,298 | 3,474,700 |
| 2023/05/15 | 1,258 | 1,274 | 1,244 | 1,264 | 1,680,700 |
| 2023/05/12 | 1,250 | 1,253 | 1,227 | 1,246 | 969,700 |
| 2023/05/11 | 1,260 | 1,264 | 1,240 | 1,254 | 941,800 |
| 2023/05/10 | 1,275 | 1,297 | 1,258 | 1,261 | 1,339,100 |
| 2023/05/09 | 1,289 | 1,289 | 1,255 | 1,275 | 1,373,400 |
| 2023/05/08 | 1,246 | 1,290 | 1,244 | 1,283 | 1,454,700 |
| 2023/05/02 | 1,257 | 1,260 | 1,225 | 1,243 | 1,169,400 |
| 2023/05/01 | 1,249 | 1,260 | 1,229 | 1,258 | 1,705,200 |
| 2023/04/28 | 1,225 | 1,243 | 1,202 | 1,234 | 1,837,500 |
| 2023/04/27 | 1,215 | 1,224 | 1,192 | 1,207 | 1,740,300 |
| 2023/04/26 | 1,189 | 1,241 | 1,176 | 1,214 | 4,395,700 |
| 2023/04/25 | 1,188 | 1,208 | 1,158 | 1,177 | 3,281,200 |
| 2023/04/24 | 1,115 | 1,184 | 1,115 | 1,161 | 4,016,400 |
| 2023/04/21 | 1,078 | 1,098 | 1,058 | 1,085 | 1,117,800 |
| 2023/04/20 | 1,085 | 1,102 | 1,079 | 1,081 | 767,600 |
| 2023/04/19 | 1,102 | 1,102 | 1,078 | 1,080 | 848,800 |
| 2023/04/18 | 1,116 | 1,124 | 1,099 | 1,100 | 929,300 |
| 2023/04/17 | 1,122 | 1,127 | 1,112 | 1,115 | 549,700 |
| 2023/04/14 | 1,113 | 1,122 | 1,110 | 1,119 | 270,900 |
| 2023/04/13 | 1,129 | 1,134 | 1,106 | 1,107 | 953,900 |
| 2023/04/12 | 1,137 | 1,155 | 1,128 | 1,134 | 554,400 |
| 2023/04/11 | 1,147 | 1,147 | 1,128 | 1,128 | 406,400 |
| 2023/04/10 | 1,133 | 1,147 | 1,127 | 1,136 | 349,800 |
| 2023/04/07 | 1,149 | 1,153 | 1,124 | 1,125 | 540,200 |
| 2023/04/06 | 1,144 | 1,160 | 1,144 | 1,148 | 834,400 |
| 2023/04/05 | 1,180 | 1,181 | 1,148 | 1,148 | 552,400 |
| 2023/04/04 | 1,183 | 1,188 | 1,171 | 1,176 | 652,700 |
| 2023/04/03 | 1,188 | 1,202 | 1,187 | 1,188 | 546,100 |
| 2023/03/31 | 1,205 | 1,207 | 1,183 | 1,188 | 469,500 |
| 2023/03/30 | 1,193 | 1,204 | 1,179 | 1,202 | 340,800 |
| 2023/03/29 | 1,180 | 1,197 | 1,171 | 1,193 | 292,100 |
| 2023/03/28 | 1,180 | 1,191 | 1,176 | 1,178 | 279,900 |
| 2023/03/27 | 1,192 | 1,201 | 1,187 | 1,189 | 278,800 |
| 2023/03/24 | 1,216 | 1,217 | 1,187 | 1,197 | 575,600 |
| 2023/03/23 | 1,212 | 1,231 | 1,211 | 1,225 | 183,900 |
| 2023/03/22 | 1,215 | 1,242 | 1,215 | 1,228 | 293,900 |
| 2023/03/20 | 1,235 | 1,250 | 1,213 | 1,219 | 479,400 |
| 2023/03/17 | 1,219 | 1,251 | 1,216 | 1,243 | 1,207,500 |
| 2023/03/16 | 1,151 | 1,179 | 1,135 | 1,169 | 624,600 |
| 2023/03/15 | 1,153 | 1,178 | 1,151 | 1,177 | 472,200 |
| 2023/03/14 | 1,176 | 1,181 | 1,138 | 1,147 | 936,100 |
| 2023/03/13 | 1,199 | 1,208 | 1,191 | 1,193 | 532,000 |
| 2023/03/10 | 1,225 | 1,225 | 1,203 | 1,207 | 592,700 |
| 2023/03/09 | 1,260 | 1,264 | 1,236 | 1,238 | 488,800 |
| 2023/03/08 | 1,220 | 1,253 | 1,214 | 1,250 | 668,200 |
| 2023/03/07 | 1,203 | 1,222 | 1,203 | 1,219 | 300,600 |
| 2023/03/06 | 1,202 | 1,219 | 1,202 | 1,208 | 439,100 |
| 2023/03/03 | 1,219 | 1,223 | 1,199 | 1,204 | 405,300 |
| 2023/03/02 | 1,194 | 1,217 | 1,188 | 1,216 | 606,100 |
| 2023/03/01 | 1,221 | 1,224 | 1,185 | 1,188 | 1,080,200 |
| 2023/02/28 | 1,238 | 1,244 | 1,222 | 1,224 | 365,000 |
| 2023/02/27 | 1,245 | 1,245 | 1,222 | 1,229 | 354,100 |
| 2023/02/24 | 1,220 | 1,244 | 1,218 | 1,244 | 407,200 |
| 2023/02/22 | 1,240 | 1,254 | 1,218 | 1,222 | 758,200 |
| 2023/02/21 | 1,250 | 1,270 | 1,241 | 1,241 | 475,900 |
| 2023/02/20 | 1,276 | 1,276 | 1,240 | 1,243 | 588,000 |
| 2023/02/17 | 1,268 | 1,268 | 1,236 | 1,266 | 567,800 |
| 2023/02/16 | 1,236 | 1,280 | 1,236 | 1,268 | 930,000 |
| 2023/02/15 | 1,243 | 1,244 | 1,215 | 1,229 | 804,500 |
| 2023/02/14 | 1,245 | 1,255 | 1,223 | 1,243 | 848,700 |
| 2023/02/13 | 1,295 | 1,299 | 1,245 | 1,248 | 1,300,000 |
| 2023/02/10 | 1,310 | 1,313 | 1,295 | 1,296 | 966,700 |
| 2023/02/09 | 1,321 | 1,337 | 1,305 | 1,312 | 744,100 |
| 2023/02/08 | 1,308 | 1,333 | 1,301 | 1,332 | 1,341,800 |
| 2023/02/07 | 1,359 | 1,368 | 1,335 | 1,336 | 1,499,000 |
| 2023/02/06 | 1,380 | 1,394 | 1,290 | 1,342 | 5,573,600 |
| 2023/02/03 | 1,447 | 1,487 | 1,415 | 1,470 | 2,477,100 |
| 2023/02/02 | 1,440 | 1,440 | 1,386 | 1,401 | 725,200 |
| 2023/02/01 | 1,440 | 1,451 | 1,417 | 1,421 | 803,100 |
| 2023/01/31 | 1,433 | 1,450 | 1,421 | 1,429 | 524,500 |
| 2023/01/30 | 1,449 | 1,454 | 1,425 | 1,435 | 513,600 |
| 2023/01/27 | 1,428 | 1,454 | 1,427 | 1,442 | 526,300 |
| 2023/01/26 | 1,410 | 1,452 | 1,410 | 1,436 | 856,100 |
| 2023/01/25 | 1,425 | 1,450 | 1,408 | 1,410 | 603,100 |
| 2023/01/24 | 1,418 | 1,435 | 1,402 | 1,420 | 523,200 |
| 2023/01/23 | 1,450 | 1,455 | 1,405 | 1,421 | 693,200 |
| 2023/01/20 | 1,381 | 1,437 | 1,380 | 1,430 | 1,218,800 |
| 2023/01/19 | 1,356 | 1,391 | 1,352 | 1,380 | 610,500 |
| 2023/01/18 | 1,381 | 1,393 | 1,350 | 1,350 | 948,700 |
| 2023/01/17 | 1,400 | 1,410 | 1,365 | 1,381 | 730,000 |
| 2023/01/16 | 1,401 | 1,444 | 1,371 | 1,404 | 1,339,700 |
| 2023/01/13 | 1,300 | 1,387 | 1,297 | 1,361 | 1,357,800 |
| 2023/01/12 | 1,349 | 1,349 | 1,288 | 1,301 | 1,552,900 |
| 2023/01/11 | 1,373 | 1,390 | 1,341 | 1,341 | 1,025,300 |
| 2023/01/10 | 1,431 | 1,432 | 1,370 | 1,382 | 671,500 |
| 2023/01/06 | 1,390 | 1,433 | 1,370 | 1,412 | 839,900 |
| 2023/01/05 | 1,431 | 1,439 | 1,370 | 1,399 | 1,202,400 |
| 2023/01/04 | 1,444 | 1,466 | 1,403 | 1,440 | 957,300 |