[9204 東証マザーズ] スカイマーク 日足 時系列データ (2012年)

[9204 東証マザーズ] スカイマーク (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-28492.00500.00481.00490.00788000385718100
2012-12-27485.00504.00484.00490.00960300477129100
2012-12-26481.00487.00471.00484.00682800326610400
2012-12-25490.00495.00481.00484.00447200217484100
2012-12-21495.00496.00486.00491.00463100227202200
2012-12-20496.00497.00485.00492.00676900332195800
2012-12-19497.00507.00484.00496.001104900548250300
2012-12-18510.00515.00498.00499.00508500256563300
2012-12-17500.00528.00496.00508.00851500433393500
2012-12-14511.00511.00492.00496.00850600424271200
2012-12-13496.00517.00495.00510.001658800840158500
2012-12-12474.00493.00461.00487.001490400715771500
2012-12-11459.00468.00456.00466.00642200296628300
2012-12-10460.00461.00444.00451.00400400181775300
2012-12-07457.00465.00454.00462.00460700211610300
2012-12-06465.00465.00451.00453.00498600227164200
2012-12-05470.00470.00456.00464.00309500142955700
2012-12-04464.00479.00460.00469.00694300326446200
2012-12-03453.00471.00452.00466.00879300407193700
2012-11-30450.00462.00434.00444.001048000467572200
2012-11-29438.00465.00435.00448.00935000420552600
2012-11-28434.00440.00431.00431.00283200122929200
2012-11-27444.00445.00434.00437.00282200123543600
2012-11-26440.00447.00440.00443.00418100185597900
2012-11-22433.00440.00421.00437.00879100378693700
2012-11-21449.00453.00433.00440.00698900309853000
2012-11-20450.00454.00441.00448.00692300309479600
2012-11-19461.00465.00445.00454.00650700296613400
2012-11-16448.00449.00433.00441.00586900257583700
2012-11-15464.00467.00446.00452.00548000248848300
2012-11-14428.00474.00423.00474.001685100773845200
2012-11-13421.00430.00410.00430.00272500114327400
2012-11-12414.00420.00410.00415.0020290084214700
2012-11-09422.00422.00411.00411.0022790094468400
2012-11-08416.00427.00414.00418.00336400140864400
2012-11-07429.00434.00423.00423.00279200119123800
2012-11-06426.00444.00420.00424.00523100224713200
2012-11-05443.00454.00425.00425.00746100325023800
2012-11-02460.00464.00452.00456.00835600382389000
2012-11-01430.00460.00426.00450.001638400737460600
2012-10-31396.00442.00391.00424.001929500802458600
2012-10-30406.00411.00403.00409.00355700144768100
2012-10-29400.00412.00400.00405.00435400177306700
2012-10-26411.00413.00400.00400.00476800193339100
2012-10-25408.00415.00406.00413.00445900183557300
2012-10-24404.00410.00401.00407.00651300264783700
2012-10-23397.00405.00394.00403.00519100207682500
2012-10-22399.00404.00397.00397.00503700201211600
2012-10-19400.00408.00398.00403.00800500323209400
2012-10-18419.00419.00398.00398.001020500413167900
2012-10-17401.00410.00398.00406.00839300339054600
2012-10-16401.00404.00392.00397.00466800185697700
2012-10-15398.00405.00390.00400.00496000196827200
2012-10-12393.00399.00382.00398.00620500243822000
2012-10-11383.00409.00383.00400.001404400559906800
2012-10-10380.00383.00368.00377.00512200191167100
2012-10-09368.00391.00365.00388.00963200368515100
2012-10-05365.00369.00361.00364.00441300161373200
2012-10-04362.00371.00360.00365.00679700248185300
2012-10-03374.00374.00358.00358.00610400222018400
2012-10-02377.00378.00374.00374.00385400145017500
2012-10-01380.00382.00369.00374.00465000173927400
2012-09-28386.00394.00376.00388.00474800183438900
2012-09-27394.00397.00374.00377.00706600270286600
2012-09-26380.00398.00372.00388.00875500335026300
2012-09-25401.00401.00378.00388.001160300448824900
2012-09-24428.00428.00399.00403.00875100355637800
2012-09-21414.00430.00414.00428.00518600219932400
2012-09-20414.00431.00410.00413.00501100211590400
2012-09-19425.00426.00405.00411.00956500392768000
2012-09-18424.00424.00415.00419.00390900163802000
2012-09-14421.00430.00408.00424.00947400397575200
2012-09-13429.00436.00424.00427.00676200290204100
2012-09-12445.00450.00429.00433.001025800453678200
2012-09-11414.00436.00413.00436.0023472001007420100
2012-09-10376.00410.00376.00409.001131100451937400
2012-09-07380.00383.00373.00379.00613000232041500
2012-09-06370.00374.00360.00373.00430300157429800
2012-09-05374.00383.00356.00378.00769900286519900
2012-09-04365.00392.00365.00382.001057200401362200
2012-09-03350.00364.00341.00359.00635500225143500
2012-08-31360.00360.00348.00350.00396500139486700
2012-08-30365.00368.00356.00358.00399000143922400
2012-08-29371.00376.00364.00370.00373600138159000
2012-08-28393.00393.00365.00385.00839200316864500
2012-08-27398.00401.00392.00396.00602100239638400
2012-08-24392.00401.00388.00398.00637400250188300
2012-08-23398.00401.00395.00399.00337300134286300
2012-08-22400.00404.00395.00398.00743700297863600
2012-08-21397.00402.00393.00398.00603000240135800
2012-08-20395.00407.00394.00396.00650000260460000
2012-08-17392.00395.00389.00391.00421100165234000
2012-08-16390.00400.00388.00390.00716400280367200
2012-08-15416.00416.00389.00401.00953900379748500
2012-08-14423.00425.00410.00412.00779500325266000
2012-08-13402.00422.00402.00413.00700200289016700
2012-08-10406.00410.00397.00401.00754200304912100
2012-08-09372.00413.00372.00401.0027023001068028900
2012-08-08356.00368.00356.00366.00756900274206600
2012-08-07342.00359.00341.00355.00512600180378200
2012-08-06354.00355.00342.00345.00430800149849700
2012-08-03350.00358.00346.00350.00877300309327200
2012-08-02363.00366.00347.00352.001468000519058100
2012-08-01360.00371.00352.00371.001434700517309000
2012-07-31369.00385.00362.00381.00543900202929900
2012-07-30380.00383.00371.00372.00329900124299900
2012-07-27382.00385.00366.00374.001209500450793200
2012-07-26371.00393.00370.00387.00696100267416100
2012-07-25380.00384.00359.00366.00933900346079100
2012-07-24383.00400.00374.00389.001276400491279800
2012-07-23404.00408.00392.00393.00481000193097800
2012-07-20412.00418.00408.00409.00272000111963900
2012-07-19425.00426.00408.00415.00774500322008400
2012-07-18414.00418.00405.00405.00861500352891000
2012-07-17441.00445.00417.00421.00771500330005200
2012-07-13435.00450.00431.00442.00491300217001600
2012-07-12450.00450.00431.00439.001041400457091900
2012-07-11470.00475.00451.00454.00872200401914100
2012-07-10465.00487.00465.00475.001135900543794900
2012-07-09463.00473.00462.00462.00584600272083700
2012-07-06456.00482.00456.00462.001079900505786200
2012-07-05460.00463.00449.00455.001207200551567300
2012-07-04470.00478.00447.00453.0025526001160216800
2012-07-03504.00504.00480.00480.001265400619999700
2012-07-02525.00525.00502.00505.00769500392610500
2012-06-29503.00523.00492.00518.00941200479856600
2012-06-28530.00530.00503.00506.00966200493018200
2012-06-27540.00541.00502.00527.001159900605824200
2012-06-26552.00577.00542.00546.00762700421478500
2012-06-25578.00582.00558.00561.00781800444549300
2012-06-22539.00574.00536.00563.001012700566293000
2012-06-21550.00566.00543.00550.001266200699991400
2012-06-20518.00561.00512.00540.0020746001108012000
2012-06-19502.00519.00498.00504.00807000412271600
2012-06-18514.00523.00496.00506.001495000762101200
2012-06-15453.00493.00444.00488.001470300700722200
2012-06-14445.00457.00437.00456.00479700215448700
2012-06-13469.00472.00442.00444.00983100444084800
2012-06-12455.00469.00455.00461.00549700254703100
2012-06-11456.00471.00447.00471.00644300295595700
2012-06-08461.00467.00439.00440.00575200258389200
2012-06-07451.00475.00451.00460.00965400448417800
2012-06-06439.00445.00423.00442.001021300443869300
2012-06-05430.00445.00425.00440.00798700346797400
2012-06-04436.00449.00428.00435.00560700244793100
2012-06-01468.00480.00446.00452.00724700332540900
2012-05-31447.00478.00443.00470.00808200378318800
2012-05-30460.00481.00452.00460.001033200478677400
2012-05-29452.00475.00446.00460.001070700491407200
2012-05-28453.00460.00423.00450.002023300887433200
2012-05-25492.00495.00471.00472.001158200552458900
2012-05-24492.00506.00487.00487.00958200472980600
2012-05-23527.00532.00492.00495.00972200491177100
2012-05-22541.00545.00535.00537.00301200162483300
2012-05-21520.00547.00520.00532.00315400168381500
2012-05-18530.00543.00525.00525.00253400135158700
2012-05-17536.00560.00526.00549.00420800228757200
2012-05-16545.00567.00545.00550.00596500331420900
2012-05-15520.00547.00502.00534.001450100756550800
2012-05-14586.00586.00544.00549.001062600596211500
2012-05-11595.00598.00568.00586.001199700699978300
2012-05-10584.00610.00584.00605.00669800401699900
2012-05-09590.00599.00581.00591.001045800615568600
2012-05-08589.00607.00582.00589.00752200447014100
2012-05-07610.00617.00577.00590.00762300453152300
2012-05-02615.00620.00608.00615.00435800267341200
2012-05-01616.00622.00608.00610.00524800322079200
2012-04-27630.00635.00616.00624.00831100518180100
2012-04-26650.00655.00631.00635.00934900597584600
2012-04-25667.00667.00656.00658.00447600295629700
2012-04-24667.00667.00646.00651.00758100498082100
2012-04-23638.00649.00634.00638.00823700527996200
2012-04-20662.00662.00636.00642.001516400978383800
2012-04-19690.00691.00661.00665.001135500765573200
2012-04-18691.00706.00680.00693.00740500511661300
2012-04-17692.00699.00690.00695.00330900229289100
2012-04-16696.00704.00692.00692.00521000363169300
2012-04-13703.00713.00694.00704.00958200673747400
2012-04-12733.00744.00703.00707.0017307001262922200
2012-04-11716.00730.00711.00725.00846000611404600
2012-04-10706.00734.00706.00730.0016985001228904300
2012-04-09686.00708.00675.00702.00604900421410200
2012-04-06700.00704.00680.00687.00522700360348400
2012-04-05688.00712.00685.00696.00982500689003900
2012-04-04699.00699.00684.00696.00945900653575900
2012-04-03720.00722.00700.00702.001062500751974900
2012-04-02728.00734.00716.00717.0017495001268203700
2012-03-30670.00716.00669.00713.0035028002444588600
2012-03-29635.00679.00631.00668.0022546001486657400
2012-03-28628.00631.00615.00625.00617100383740900
2012-03-27631.00636.00623.00631.00581600365559400
2012-03-26641.00644.00629.00635.00682700433576500
2012-03-23650.00657.00646.00646.00854000555825400
2012-03-22617.00659.00615.00657.0020055001291319000
2012-03-21629.00629.00607.00611.0018002001108738400
2012-03-19649.00649.00630.00632.001153800733372500
2012-03-16660.00666.00641.00649.00784600515631700
2012-03-15677.00681.00660.00665.00599600399931400
2012-03-14690.00692.00674.00682.00713700487483000
2012-03-13675.00680.00659.00680.001023700687438000
2012-03-12689.00692.00680.00680.00440200301305300
2012-03-09679.00686.00677.00684.00496800338153800
2012-03-08688.00693.00681.00683.00387500265672700
2012-03-07691.00695.00685.00688.00337300232910300
2012-03-06696.00703.00691.00695.00350700243824700
2012-03-05696.00709.00695.00699.00462100323620200
2012-03-02708.00709.00691.00693.00946000659262500
2012-03-01730.00733.00708.00713.00728900522708900
2012-02-29725.00741.00725.00727.00844200619566900
2012-02-28725.00733.00711.00723.00806100581884700
2012-02-27747.00749.00726.00727.001330600977301200
2012-02-24745.00749.00730.00746.0018673001382253700
2012-02-23725.00741.00717.00738.0024205001768571700
2012-02-22693.00725.00690.00715.0023061001636343100
2012-02-21680.00697.00680.00688.001116200764319000
2012-02-20722.00723.00680.00689.0016408001150541900
2012-02-17702.00729.00700.00705.0028439002036514300
2012-02-16672.00711.00670.00701.0029059002025609500
2012-02-15680.00682.00668.00669.001461900983962400
2012-02-14680.00689.00671.00675.001384400937374700
2012-02-13700.00707.00667.00670.0035460002421340000
2012-02-10731.00747.00729.00738.001022000753837500
2012-02-09740.00743.00727.00727.001223400895590500
2012-02-08752.00758.00729.00753.0016636001231984000
2012-02-07787.00787.00748.00752.001102900837027200
2012-02-06813.00814.00767.00775.001197200941275400
2012-02-03799.00806.00793.00803.00540000431709100
2012-02-02814.00827.00788.00793.001174700946094100
2012-02-01763.00818.00763.00818.0022773001806601700
2012-01-31751.00771.00746.00760.0014384001094474500
2012-01-30781.00782.00710.00746.0031253002312269600
2012-01-27833.00835.00762.00775.0040182003157921100
2012-01-26838.00870.00831.00860.00981600829619700
2012-01-25841.00846.00834.00839.00444500373550500
2012-01-24852.00859.00830.00847.00522900440740300
2012-01-23830.00873.00826.00852.001011700865461600
2012-01-20825.00830.00806.00813.001225500996185100
2012-01-19845.00851.00813.00830.0014558001208825500
2012-01-18872.00883.00851.00855.00646000556030700
2012-01-17912.00917.00886.00897.00502500452092700
2012-01-16872.00910.00872.00909.001012000906840700
2012-01-13855.00871.00842.00865.00797600680341800
2012-01-12911.00915.00842.00870.00995700869280500
2012-01-11910.00913.00881.00903.00790900712036200
2012-01-10921.00921.00901.00917.00501500455929600
2012-01-06951.00961.00898.00920.00963200892240300
2012-01-05995.001000.00952.00966.00694300671180500
2012-01-041002.001019.00995.00995.00220800221807400

   ※ 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。 

s7db.com Twitter Blog