[9204 東証1部] スカイマーク 日足 時系列データ

[9204 東証1部] スカイマーク (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-02-2721.0022.0012.0014.00635767001048437700
2015-02-2629.0030.0025.0026.0024676300664519800
2015-02-2535.0036.0032.0032.0020651800697964600
2015-02-2435.0039.0035.0036.00457808001661755300
2015-02-2337.0039.0033.0034.00525717001892500900
2015-02-2037.0039.0031.0039.00787196002804562100
2015-02-1936.0037.0024.0027.00520396001494682600
2015-02-1837.0044.0033.0036.00835889003172141900
2015-02-1710.0040.0010.0029.00841277001922347700
2015-02-1613.0014.0010.0011.0023269500269651100
2015-02-1317.0018.0015.0015.0021989400351629100
2015-02-1222.0022.0019.0019.0026458800536389700
2015-02-1028.0028.0024.0025.0025782800652900600
2015-02-0932.0032.0028.0029.0015819800467407500
2015-02-0631.0035.0027.0029.00696968002145852100
2015-02-0529.0032.0025.0027.0032325400905504700
2015-02-0431.0038.0025.0028.00802287002555068500
2015-02-0321.0034.0019.0030.001449683003790587500
2015-02-0232.0035.0016.0019.001505818004034914400
2015-01-30157.00157.00157.00157.0059470093367900
2015-01-29237.00237.00237.00237.005530013106100
2015-01-28313.00323.00312.00317.001162100369675200
2015-01-27316.00317.00307.00315.001093700341744800
2015-01-26323.00325.00311.00316.001676900530018500
2015-01-23327.00339.00322.00327.001717200560099900
2015-01-22337.00349.00330.00331.002145100724230600
2015-01-21332.00338.00317.00333.002933800961335600
2015-01-20343.00345.00331.00333.002410900810546800
2015-01-19363.00363.00343.00350.001945400683344000
2015-01-16371.00378.00351.00358.0045609001659231800
2015-01-15334.00406.00330.00363.002825800010607284500
2015-01-14379.00393.00366.00390.0063215002400169900
2015-01-13379.00385.00353.00363.0052789001953725500
2015-01-09378.00383.00352.00357.0033272001206735700
2015-01-08399.00399.00371.00378.0036472001402310700
2015-01-07403.00414.00367.00383.0086529003386567400
2015-01-06382.00428.00378.00395.00153561006239899200
2015-01-05347.00403.00336.00390.00195724007314116600
2014-12-30332.00342.00330.00333.0042564001428582800
2014-12-29320.00350.00320.00330.0056121001880093000
2014-12-26340.00344.00323.00328.0044188001462073600
2014-12-25320.00356.00320.00332.00109585003713555600
2014-12-24311.00340.00306.00327.00127431004138269300
2014-12-22340.00351.00310.00319.00164625005470482300
2014-12-19422.00448.00370.00382.00185740007380559600
2014-12-18484.00520.00390.00400.004288930019931048800
2014-12-17356.00444.00353.00444.004375340018308881700
2014-12-16325.00377.00312.00364.004580220016262079000
2014-12-15305.00318.00293.00297.0083727002586810100
2014-12-12305.00333.00292.00297.00156179004907946500
2014-12-11265.00318.00255.00305.00222778006621964900
2014-12-10250.00295.00237.00271.00256885006893803300
2014-12-09226.00237.00226.00231.002367700553050400
2014-12-08228.00228.00223.00228.00696500157639800
2014-12-05217.00227.00217.00225.001047300233723400
2014-12-04224.00224.00217.00218.00738300162729800
2014-12-03213.00219.00212.00216.00875100188428300
2014-12-02217.00218.00210.00214.002127900454154500
2014-12-01232.00233.00218.00219.002583500584693500
2014-11-28234.00237.00230.00230.002072300482603300
2014-11-27231.00238.00230.00233.001374500320650000
2014-11-26228.00242.00227.00231.0063239001490047300
2014-11-25245.00264.00220.00226.00129933003068612100
2014-11-21195.00245.00194.00245.0082590001956579900
2014-11-20196.00196.00194.00195.0037360072921200
2014-11-19195.00197.00195.00195.0045980089977300
2014-11-18195.00196.00195.00195.0030160058908200
2014-11-17196.00197.00195.00195.00516600101132100
2014-11-14198.00199.00197.00198.0036920073081600
2014-11-13198.00199.00197.00198.0029730058803900
2014-11-12197.00200.00196.00197.00667300132113100
2014-11-11196.00198.00196.00196.0031070061110300
2014-11-10196.00200.00196.00197.00552200109392300
2014-11-07196.00197.00195.00195.00511000100070200
2014-11-06200.00200.00196.00196.00599900118354700
2014-11-05196.00200.00196.00199.00796400157725900
2014-11-04196.00198.00194.00196.001538700301766800
2014-10-31195.00202.00195.00200.002070700409740800
2014-10-30215.00215.00196.00205.002735900561445500
2014-10-29222.00225.00218.00219.00756600168037400
2014-10-28223.00227.00222.00222.00593900132941200
2014-10-27221.00229.00220.00225.001042800234463500
2014-10-24222.00224.00220.00221.00474600105263700
2014-10-23224.00225.00218.00221.00591300131414400
2014-10-22228.00230.00222.00223.001000400225662000
2014-10-21220.00230.00219.00225.002311000519780400
2014-10-20219.00223.00217.00220.00777800171507500
2014-10-17218.00222.00217.00217.00541500118241800
2014-10-16211.00226.00208.00218.001945200427368800
2014-10-15200.00222.00200.00219.002584400556254400
2014-10-14200.00204.00199.00201.00541200108717600
2014-10-10200.00210.00199.00205.00792800159895600
2014-10-09208.00209.00202.00202.00744900152565500
2014-10-08209.00212.00204.00212.001899500392334500
2014-10-07225.00225.00209.00212.001512600329360900
2014-10-06227.00233.00222.00226.003739100850181000
2014-10-03227.00234.00214.00220.0070512001571937300
2014-10-02204.00217.00200.00203.0054550001133406300
2014-10-01200.00200.00196.00196.0047760094670100
2014-09-30201.00202.00200.00201.0022080044393800
2014-09-29205.00205.00200.00201.0044910090802700
2014-09-26195.00210.00195.00206.001674900341247000
2014-09-25195.00197.00195.00196.0022070043143100
2014-09-24195.00196.00195.00195.0022390043748200
2014-09-22196.00198.00195.00196.0029690058255300
2014-09-19195.00199.00195.00198.00602700118522700
2014-09-18200.00201.00196.00196.00636600125874200
2014-09-17201.00202.00199.00199.00555500111238600
2014-09-16205.00206.00201.00201.0048810098834300
2014-09-12204.00207.00204.00204.0047590097458700
2014-09-11206.00208.00205.00206.0034330070775700
2014-09-10208.00209.00204.00205.001135200234013300
2014-09-09204.00214.00203.00211.001976600413953000
2014-09-08202.00205.00200.00205.00915900185664900
2014-09-05201.00204.00201.00201.0033380067378400
2014-09-04202.00204.00201.00201.0041740084453800
2014-09-03200.00204.00200.00202.00712900143885200
2014-09-02202.00204.00200.00200.00618800124594100
2014-09-01201.00206.00201.00203.00800800162755900
2014-08-29203.00206.00198.00202.001406100283243200
2014-08-28208.00209.00203.00204.001029000210659700
2014-08-27211.00211.00207.00208.00688100143344900
2014-08-26211.00213.00207.00211.001292400271313300
2014-08-25212.00218.00210.00211.002593200552531700
2014-08-22200.00230.00197.00218.00100054002159362800
2014-08-21207.00208.00195.00199.0054724001097078100
2014-08-20222.00233.00206.00215.00118680002615309700
2014-08-19230.00230.00230.00230.0082446001896258000
2014-08-18169.00182.00168.00180.002309500409541400
2014-08-15165.00173.00165.00169.001327700225285900
2014-08-14169.00171.00164.00167.001359900227201200
2014-08-13153.00175.00153.00166.004539400753548800
2014-08-12162.00163.00153.00155.003490400547682300
2014-08-11172.00173.00167.00167.001819100308479700
2014-08-08181.00184.00175.00176.001508300267339100
2014-08-07176.00188.00176.00184.001603100289952900
2014-08-06187.00188.00175.00181.003067500555813500
2014-08-05194.00196.00190.00191.001596700308112300
2014-08-04189.00196.00187.00192.003206400617371400
2014-08-01193.00197.00187.00187.0058339001116267300
2014-07-31212.00217.00206.00209.0057112001207371200
2014-07-30210.00227.00209.00216.00117878002556459800
2014-07-29288.00322.00245.00250.00125046003405117600
2014-07-28290.00295.00286.00288.00483100140007200
2014-07-25290.00291.00288.00291.00353500102301200
2014-07-24283.00291.00283.00290.00657800189186400
2014-07-23282.00284.00282.00283.0018950053528500
2014-07-22281.00282.00280.00282.0016360046014400
2014-07-18281.00282.00280.00280.0012560035228500
2014-07-17281.00282.00281.00281.0013980039315900
2014-07-16281.00282.00281.00281.00458000128720600
2014-07-15281.00284.00281.00281.0027390077178500
2014-07-14281.00283.00281.00281.0032740092145100
2014-07-11281.00283.00281.00282.0022690063924400
2014-07-10282.00284.00281.00281.0034400096883300
2014-07-09280.00284.00280.00284.0023110065202100
2014-07-08286.00288.00281.00283.00390300110956000
2014-07-07290.00296.00288.00289.00987500288105700
2014-07-04284.00285.00282.00283.0026440075043300
2014-07-03285.00285.00282.00283.0023640067015400
2014-07-02285.00286.00283.00285.0015460043977600
2014-07-01283.00285.00282.00283.0034030096403100
2014-06-30283.00288.00279.00285.00555400157456300
2014-06-27292.00292.00280.00281.00860300243885400
2014-06-26293.00294.00290.00292.00345000100772100
2014-06-25296.00296.00290.00290.0027440080346600
2014-06-24295.00297.00292.00296.00474400139953500
2014-06-23287.00298.00286.00298.00770100223708700
2014-06-20286.00287.00284.00285.0032030091392500
2014-06-19285.00287.00282.00286.00438300124876000
2014-06-18284.00285.00282.00285.0028810081767300
2014-06-17285.00286.00281.00285.0027100076985800
2014-06-16290.00290.00285.00285.00451800129760800
2014-06-13286.00288.00275.00288.00527000149807900
2014-06-12286.00289.00285.00287.0026800076966100
2014-06-11290.00291.00285.00290.00508200146360200
2014-06-10283.00292.00282.00290.00704100202551700
2014-06-09278.00285.00278.00281.00442500123889600
2014-06-06275.00279.00275.00276.0032470089775200
2014-06-05273.00280.00272.00275.00776400214822800
2014-06-04271.00273.00269.00273.0031720086186500
2014-06-03272.00272.00268.00269.00430300116129600
2014-06-02267.00273.00266.00271.00516600139618200
2014-05-30270.00270.00265.00265.00672900179249600
2014-05-29269.00269.00266.00269.0037200099656500
2014-05-28267.00270.00267.00267.0033770090490600
2014-05-27268.00272.00266.00267.00490900131558200
2014-05-26268.00272.00265.00268.00472900126520200
2014-05-23264.00269.00264.00268.0036020096085300
2014-05-22271.00271.00264.00265.00665100177032400
2014-05-21270.00274.00269.00271.00416600112845400
2014-05-20274.00277.00270.00271.00446300121503600
2014-05-19278.00284.00275.00275.00418400116509200
2014-05-16295.00295.00274.00277.001183400334968300
2014-05-15303.00304.00299.00300.0024990075075800
2014-05-14305.00306.00302.00303.0014420043817100
2014-05-13307.00307.00301.00305.0019170058208600
2014-05-12303.00308.00302.00304.0025710078346100
2014-05-09304.00307.00300.00301.0023130070212700
2014-05-08309.00309.00303.00304.0022390068463000
2014-05-07309.00309.00307.00309.0022430069110200
2014-05-02311.00312.00307.00309.0030720095183000
2014-05-01313.00313.00308.00312.0025750079991200
2014-04-30313.00315.00307.00313.00483600150702300
2014-04-28304.00312.00300.00312.00797500245634300
2014-04-25303.00307.00300.00305.00388000118054300
2014-04-24298.00314.00298.00302.00709000215189700
2014-04-23294.00303.00294.00297.0028260084355400
2014-04-22304.00305.00294.00294.0031310094125600
2014-04-21305.00307.00300.00301.0023650071730700
2014-04-18305.00307.00298.00302.00500200151367200
2014-04-17289.00309.00288.00308.00999200300680800
2014-04-16283.00289.00283.00287.0027640079268800
2014-04-15288.00289.00282.00284.0023820067817500
2014-04-14288.00293.00287.00288.0020570059713300
2014-04-11283.00290.00277.00288.0034180097384300
2014-04-10292.00294.00288.00288.0029520085829700
2014-04-09295.00295.00291.00291.00386600113255600
2014-04-08297.00299.00294.00294.00394000116503800
2014-04-07295.00299.00292.00297.00380800112351400
2014-04-04294.00295.00292.00295.0019620057606200
2014-04-03295.00297.00291.00291.00393100115483400
2014-04-02290.00300.00290.00293.001081000319447500
2014-04-01292.00293.00287.00288.00419100121658700
2014-03-31289.00292.00286.00291.00434000125484000
2014-03-28284.00288.00282.00288.0032200091769400
2014-03-27276.00285.00275.00285.0034610096842500
2014-03-26280.00282.00275.00275.00409800113858000
2014-03-25281.00285.00279.00281.00717700202177200
2014-03-24269.00286.00269.00283.001020400284316700
2014-03-20276.00277.00265.00267.001421700381723700
2014-03-19281.00286.00276.00277.001023800286971700
2014-03-18290.00293.00280.00282.00983800280372400
2014-03-17296.00299.00285.00288.001016800294551700
2014-03-14308.00309.00298.00300.001819300550769200
2014-03-13328.00329.00314.00318.001250100399164500
2014-03-12336.00336.00328.00328.00612200202918800
2014-03-11337.00339.00335.00337.0022690076342300
2014-03-10344.00348.00335.00337.00448900152605100
2014-03-07347.00347.00341.00344.0026610091505200
2014-03-06338.00346.00338.00345.00364300124825600
2014-03-05337.00338.00335.00338.0025250085098800
2014-03-04332.00335.00330.00334.00378200125594800
2014-03-03335.00339.00332.00334.00540500180853800
2014-02-28335.00338.00332.00338.00408200136627400
2014-02-27338.00339.00335.00336.00313000105326700
2014-02-26342.00342.00338.00340.0020720070385500
2014-02-25343.00343.00340.00342.0024000081912700
2014-02-24340.00344.00338.00341.0021050071626800
2014-02-21338.00340.00336.00339.0022980077768200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter