[9201 東証1部] 日本航空 日足 時系列データ

[9201 東証1部] 日本航空 (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-114299.004311.004252.004295.0010566004529050900
2017-12-084141.004294.004141.004277.0022575009581218400
2017-12-074146.004209.004145.004196.0021625009057835400
2017-12-064132.004196.004127.004157.0017534007304336500
2017-12-054101.004169.004101.004158.009075003765249700
2017-12-044150.004159.004119.004123.007576003132272100
2017-12-014150.004183.004134.004169.0016793006989310400
2017-11-304097.004131.004082.004116.0019061007839310700
2017-11-294061.004103.004047.004091.0014395005878685400
2017-11-284024.004068.004019.004059.0015454006256189400
2017-11-274060.004092.004014.004023.0013818005574493500
2017-11-244028.004046.004021.004037.0010717004322461200
2017-11-224080.004088.004041.004050.0011317004593149000
2017-11-214049.004072.004036.004043.0011524004668055200
2017-11-203990.004019.003983.004011.009364003750357800
2017-11-174075.004079.004003.004021.0010216004119025100
2017-11-163987.004052.003985.004023.0017501007040906700
2017-11-153964.003981.003936.003964.0012562004974496000
2017-11-143990.004011.003984.003988.0015198006075064500
2017-11-134040.004060.004008.004016.0012463005022869500
2017-11-104044.004081.004029.004052.0015963006466768700
2017-11-094139.004176.004071.004114.00288270011916797900
2017-11-084088.004130.004083.004125.0017337007124197700
2017-11-074024.004089.004010.004088.0020104008159165600
2017-11-064030.004074.004011.004028.0015924006425817000
2017-11-023999.004042.003987.004012.0018330007352028700
2017-11-013899.004036.003881.004001.00448970017921320200
2017-10-313869.003879.003847.003870.0017953006941172800
2017-10-303817.003856.003812.003846.0015249005859513300
2017-10-273827.003840.003804.003838.0013473005154333600
2017-10-263831.003847.003810.003835.0011044004231885800
2017-10-253860.003870.003847.003862.0013496005208070000
2017-10-243846.003862.003836.003859.0011964004604837000
2017-10-233851.003854.003828.003846.0012534004816360500
2017-10-203813.003860.003809.003849.0016957006512428200
2017-10-193885.003898.003854.003865.0012389004789759300
2017-10-183885.003888.003864.003877.008608003336287500
2017-10-173889.003889.003857.003881.008390003249212700
2017-10-163890.003906.003869.003877.0010575004111330600
2017-10-133821.003911.003820.003881.0023081008939284600
2017-10-123817.003819.003801.003808.0010602004038578600
2017-10-113793.003815.003779.003806.0014046005343056800
2017-10-103762.003785.003746.003784.0010009003775341100
2017-10-063764.003778.003757.003770.008079003042345700
2017-10-053771.003778.003748.003760.007053002649870100
2017-10-043798.003817.003770.003776.0014147005363698300
2017-10-033780.003793.003750.003778.0016541006235209400
2017-10-023790.003793.003758.003766.0013063004924054200
2017-09-293812.003816.003766.003808.0016157006131532100
2017-09-283800.003812.003786.003809.0011031004192466500
2017-09-273787.003824.003757.003795.0024129009156454800
2017-09-263830.003842.003813.003824.00474220018143627800
2017-09-253745.003790.003735.003777.0020570007743893000
2017-09-223759.003766.003734.003737.0015049005643311200
2017-09-213708.003746.003706.003731.0021405007976158900
2017-09-203755.003772.003701.003723.00273200010196594900
2017-09-193790.003798.003756.003787.0018872007134975600
2017-09-153740.003763.003716.003761.0019764007406947300
2017-09-143786.003789.003741.003746.0017067006424881700
2017-09-133830.003832.003788.003791.0010734004079857000
2017-09-123770.003804.003747.003799.0016392006200877000
2017-09-113759.003779.003729.003742.0012374004644516400
2017-09-083660.003726.003660.003713.0015536005741182800
2017-09-073694.003713.003682.003690.0015896005874703100
2017-09-063603.003690.003588.003671.00304520011127453500
2017-09-053744.003767.003717.003727.0014440005393874600
2017-09-043756.003791.003747.003769.0010937004116960600
2017-09-013775.003789.003747.003765.0014259005374921000
2017-08-313772.003797.003770.003778.0014717005569574900
2017-08-303764.003793.003756.003764.0015234005749777400
2017-08-293699.003795.003687.003792.0016493006201930400
2017-08-283768.003782.003757.003769.0010946004127311900
2017-08-253775.003806.003762.003768.0010882004111414500
2017-08-243776.003787.003748.003762.0014892005609523000
2017-08-233845.003846.003805.003814.0011267004301351000
2017-08-223805.003832.003800.003830.0014292005459132300
2017-08-213806.003825.003796.003805.0010809004114059500
2017-08-183755.003802.003750.003797.0014073005324255900
2017-08-173808.003860.003802.003824.0020201007734324500
2017-08-163802.003810.003782.003804.0018096006871936800
2017-08-153755.003775.003739.003746.0013769005166215500
2017-08-143710.003758.003710.003730.0014821005540935100
2017-08-103753.003757.003710.003746.0022956008577689100
2017-08-093764.003770.003725.003752.0023143008677980700
2017-08-083794.003815.003753.003812.0021645008206241700
2017-08-073766.003796.003763.003794.0016247006145444500
2017-08-043732.003769.003726.003764.0018217006836203800
2017-08-033700.003733.003680.003723.00277040010283653400
2017-08-023683.003698.003661.003696.0014910005491441500
2017-08-013660.003674.003617.003667.00316520011557798300
2017-07-313555.003596.003554.003568.0015367005499668100
2017-07-283598.003624.003576.003590.0021517007746868300
2017-07-273546.003621.003546.003598.0021048007552772000
2017-07-263558.003558.003521.003531.0015512005487184300
2017-07-253603.003606.003551.003562.0014905005324435800
2017-07-243611.003617.003590.003610.0012262004418412400
2017-07-213621.003638.003618.003633.0011255004082821300
2017-07-203625.003656.003602.003654.0023091008383571300
2017-07-193617.003711.003583.003654.00477960017509594500
2017-07-183612.003634.003573.003631.0017964006490938400
2017-07-143576.003626.003575.003616.0018567006710694000
2017-07-133545.003581.003544.003572.0019650007016036700
2017-07-123514.003533.003513.003522.009404003312536900
2017-07-113505.003552.003503.003546.0013786004869269600
2017-07-103534.003556.003508.003508.0015167005356664700
2017-07-073510.003515.003495.003504.0011913004176718200
2017-07-063520.003526.003493.003512.0017893006280738300
2017-07-053451.003499.003448.003499.0017940006248457200
2017-07-043474.003482.003452.003467.0012438004309982600
2017-07-033465.003493.003460.003490.0012316004287247500
2017-06-303449.003479.003443.003474.0019153006646486800
2017-06-293454.003475.003438.003465.0017273005984701700
2017-06-283437.003459.003431.003436.0017280005953294900
2017-06-273444.003453.003431.003448.0011355003910092500
2017-06-263468.003468.003444.003446.009014003111289000
2017-06-233449.003473.003420.003468.0014075004862389200
2017-06-223462.003465.003435.003459.0015266005277319200
2017-06-213460.003472.003446.003452.0016314005639239400
2017-06-203457.003463.003436.003443.0019612006764866500
2017-06-193431.003463.003430.003437.0015546005357121100
2017-06-163418.003458.003407.003437.00557030019131187200
2017-06-153389.003444.003388.003419.00334680011465871600
2017-06-143330.003383.003321.003369.0023567007928390100
2017-06-133305.003330.003296.003318.0016741005556570600
2017-06-123305.003353.003292.003346.0014960004989686200
2017-06-093347.003359.003305.003336.0024008008006899300
2017-06-083376.003388.003345.003350.00335630011308498200
2017-06-073330.003360.003308.003334.0028816009618231900
2017-06-063257.003314.003248.003300.0020540006753581200
2017-06-053266.003288.003250.003259.0016751005471777700
2017-06-023251.003274.003226.003258.0028754009364003100
2017-06-013236.003251.003225.003249.0026209008494323300
2017-05-313260.003287.003245.003245.00311360010147760300
2017-05-303266.003303.003257.003300.0018629006112892100
2017-05-293293.003318.003293.003302.0011578003829292500
2017-05-263305.003322.003291.003291.0015322005054645300
2017-05-253288.003314.003284.003295.0017756005861505200
2017-05-243290.003303.003272.003292.0022243007314128900
2017-05-233350.003355.003282.003310.0029566009807210100
2017-05-223383.003398.003368.003387.0011298003824812700
2017-05-193398.003411.003378.003396.0012987004410747000
2017-05-183330.003415.003327.003407.0017472005911751000
2017-05-173428.003437.003421.003430.008338002860874200
2017-05-163420.003458.003414.003439.0015426005306971400
2017-05-153415.003429.003397.003413.0015493005282692900
2017-05-123446.003460.003417.003430.0015593005353255600
2017-05-113421.003462.003395.003446.00291150010012591700
2017-05-103400.003434.003389.003419.0018558006333668900
2017-05-093432.003449.003412.003424.0020063006875157000
2017-05-083370.003416.003354.003407.00484370016444332200
2017-05-023265.003301.003250.003301.00417670013693055600
2017-05-013310.003347.003243.003263.00749110024550414200
2017-04-283490.003532.003480.003520.0026321009251816800
2017-04-273500.003509.003465.003487.0024057008385279400
2017-04-263499.003500.003458.003481.0014724005114193000
2017-04-253411.003464.003411.003456.0016221005583831700
2017-04-243430.003453.003401.003408.0019597006697487500
2017-04-213403.003412.003375.003406.0016930005752166100
2017-04-203372.003373.003335.003342.0013333004464181200
2017-04-193400.003401.003340.003356.0018113006084012700
2017-04-183434.003435.003395.003406.0012466004247018100
2017-04-173372.003402.003362.003398.0012124004104388500
2017-04-143362.003376.003351.003372.0013618004584127500
2017-04-133351.003374.003346.003366.0014723004947076100
2017-04-123350.003368.003338.003362.0019469006536295600
2017-04-113396.003414.003359.003378.0016758005666909100
2017-04-103393.003448.003376.003393.0017714006023752200
2017-04-073442.003474.003364.003380.00418440014271169800
2017-04-063455.003474.003409.003412.0028580009813285200
2017-04-053488.003510.003457.003467.0018925006579870700
2017-04-043500.003534.003481.003513.0022886008032135200
2017-04-033540.003568.003527.003532.0016023005676668900
2017-03-313575.003579.003526.003526.0021786007745309000
2017-03-303537.003583.003533.003557.0014748005251261900
2017-03-293600.003606.003546.003555.0027506009827346300
2017-03-283644.003691.003640.003687.00455470016682700400
2017-03-273646.003648.003598.003629.0024666008942259500
2017-03-243659.003673.003647.003663.0014043005140943800
2017-03-233636.003655.003624.003652.0014094005133884500
2017-03-223655.003677.003645.003647.0016779006132633700
2017-03-213700.003702.003675.003701.0015170005604624500
2017-03-173728.003735.003702.003720.0015648005813841700
2017-03-163762.003767.003729.003738.0016957006344600000
2017-03-153776.003778.003747.003756.0017661006635367900
2017-03-143769.003784.003757.003772.0018064006811483500
2017-03-133732.003769.003728.003761.0015146005688546000
2017-03-103697.003735.003677.003720.0026581009869635000
2017-03-093657.003675.003645.003657.0011078004053576000
2017-03-083680.003689.003637.003648.0019923007273063500
2017-03-073691.003697.003679.003697.0011382004200098300
2017-03-063720.003721.003691.003691.008448003128757400
2017-03-033700.003717.003694.003712.0012211004522775500
2017-03-023749.003765.003714.003723.0014761005507371200
2017-03-013681.003724.003663.003713.0013716005084232500
2017-02-283690.003715.003669.003669.0012362004559367000
2017-02-273691.003707.003659.003670.0013380004921375800
2017-02-243687.003729.003686.003698.0012501004638711000
2017-02-233691.003703.003677.003688.0016316006019551400
2017-02-223699.003710.003676.003691.0014419005318066600
2017-02-213651.003692.003643.003691.0012863004733923100
2017-02-203620.003669.003617.003660.0010638003884090700
2017-02-173605.003633.003591.003617.0010511003795836700
2017-02-163612.003629.003584.003607.0022417008090054900
2017-02-153605.003616.003588.003603.0013095004721278200
2017-02-143613.003624.003592.003596.0013630004913351800
2017-02-133570.003607.003555.003583.0012957004644154300
2017-02-103528.003567.003524.003541.0017880006339476600
2017-02-093504.003504.003461.003500.0022647007906530600
2017-02-083522.003542.003502.003539.0013832004880288800
2017-02-073495.003535.003495.003525.0023299008198847000
2017-02-063500.003504.003471.003485.0015025005232808900
2017-02-033568.003568.003470.003475.00362780012697771000
2017-02-023662.003667.003590.003594.0019447007035300800
2017-02-013613.003642.003586.003638.0021657007840762000
2017-01-313602.003638.003600.003602.0020121007269962900
2017-01-303701.003716.003652.003669.0019649007232082300
2017-01-273683.003719.003676.003701.0021160007827680300
2017-01-263658.003676.003639.003654.0020208007391088100
2017-01-253655.003690.003642.003645.0013209004831238000
2017-01-243630.003641.003595.003630.0016343005917628900
2017-01-233641.003658.003619.003639.0018699006804090400
2017-01-203660.003698.003651.003677.0015467005685534100
2017-01-193693.003731.003683.003687.0024974009243281400
2017-01-183620.003629.003574.003629.0021885007884383100
2017-01-173627.003657.003602.003622.0025847009388803000
2017-01-163680.003682.003629.003643.0021233007756694800
2017-01-133620.003625.003591.003620.0015698005670934200
2017-01-123621.003625.003576.003585.0025555009184921800
2017-01-113578.003608.003560.003592.0018901006791063900
2017-01-103545.003579.003542.003568.0020805007413395500
2017-01-063517.003538.003499.003532.0014554005128124900
2017-01-053540.003540.003495.003522.0017830006278651000
2017-01-043423.003485.003417.003473.0022928007946012700
2016-12-303407.003424.003386.003415.0013089004461790400
2016-12-293448.003460.003402.003408.0016293005570826300
2016-12-283464.003488.003458.003467.0012669004397171800
2016-12-273491.003504.003475.003491.0010499003662506600
2016-12-263514.003528.003499.003509.009980003506352600
2016-12-223505.003511.003491.003510.0010910003819559600
2016-12-213549.003551.003510.003512.0015683005533433300
2016-12-203508.003549.003501.003544.0016178005718557300
2016-12-193508.003525.003490.003511.0017894006280857200
2016-12-163520.003543.003500.003524.00341550012035985600
2016-12-153465.003516.003456.003486.0021091007369534400
2016-12-143500.003501.003474.003482.0016464005739752600
2016-12-133450.003506.003437.003490.00390700013594516400
2016-12-123478.003540.003455.003488.00358310012527584600
2016-12-093425.003459.003388.003444.00331400011377293300
2016-12-083350.003397.003329.003397.00342430011531142700
2016-12-073275.003313.003258.003307.0020063006593251500

   ※ 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