[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 
2016-12-073275.003313.003258.003307.0020063006593251500
2016-12-063279.003279.003241.003263.0022157007215085500
2016-12-053304.003312.003245.003266.0024920008137113900
2016-12-023296.003339.003293.003315.0025103008316695800
2016-12-013408.003408.003296.003300.00466020015474244500
2016-11-303371.003423.003371.003385.0027774009418970100
2016-11-293354.003371.003348.003369.0013734004619890100
2016-11-283366.003381.003343.003356.0017177005766688600
2016-11-253382.003391.003343.003383.0026694009021747200
2016-11-243397.003400.003382.003397.0015613005298921500
2016-11-223382.003398.003366.003397.0018226006172211700
2016-11-213378.003419.003358.003398.0016468005585361900
2016-11-183331.003386.003316.003383.00323010010874378500
2016-11-173300.003355.003287.003331.00348220011596999900
2016-11-163250.003277.003237.003261.0029632009664562500
2016-11-153219.003220.003181.003190.0020220006464727000
2016-11-143200.003234.003200.003221.0018045005811126900
2016-11-113204.003289.003166.003176.00324780010457278300
2016-11-103204.003222.003159.003191.0031017009885144500
2016-11-093165.003205.003032.003111.00472640014753953000
2016-11-083155.003175.003133.003152.0021176006671157200
2016-11-073161.003197.003142.003146.0021834006905477600
2016-11-043153.003163.003103.003118.0027929008738604400
2016-11-023141.003177.003112.003167.0031218009836375300
2016-11-013150.003169.003115.003162.00333370010497940400
2016-10-313055.003100.003055.003096.0019832006104966300
2016-10-283067.003102.003065.003093.00365190011286908500
2016-10-273053.003095.003053.003067.0019879006106739200
2016-10-263080.003111.003076.003099.0015916004925003900
2016-10-253050.003108.003045.003081.0022538006963359700
2016-10-243082.003086.003032.003080.0020066006148559700
2016-10-213030.003096.003027.003079.0031066009547041500
2016-10-202970.003030.002962.503019.0028566008589200850
2016-10-192983.502994.502960.502979.5019491005806964700
2016-10-182972.002988.502948.502983.5019572005816754900
2016-10-172950.002969.502948.502969.5023232006877877200
2016-10-142940.002956.002930.002947.5021580006349971000
2016-10-132945.502972.002930.002942.5022003006473386200
2016-10-122951.002952.002929.002931.0024334007151188300
2016-10-113010.003013.002956.502969.0029824008891944000
2016-10-073015.003028.002997.003028.0018888005694012500
2016-10-063000.003017.002975.503014.0020454006148773500
2016-10-052960.003003.002956.002990.5020167006021728500
2016-10-042959.002971.502951.502962.0018994005616844900
2016-10-032959.003003.002950.502975.0014497004317526200
2016-09-302986.502986.502951.002959.0026296007800304150
2016-09-293027.003032.003005.003006.0020674006231007900
2016-09-283050.003069.003001.003050.0030339009202575100
2016-09-273001.003073.002996.003073.00511740015529712350
2016-09-263080.003094.003019.003027.00357710010921012400
2016-09-233066.003099.003057.003096.00338670010427978300
2016-09-213048.003119.003035.003118.0024176007434512200
2016-09-203082.003097.003040.003048.0032238009886629700
2016-09-163057.003068.003032.003044.0026300008009176100
2016-09-153040.003046.002996.003025.0021709006556796500
2016-09-143070.003094.003050.003055.0022699006955403600
2016-09-133190.003200.003084.003089.0017714005520958800
2016-09-123100.003136.003083.003120.0013705004271002400
2016-09-093100.003147.003094.003143.0023743007409771500
2016-09-083070.003112.003060.003079.0020980006468200900
2016-09-073134.003147.003088.003106.0021285006616881300
2016-09-063135.003150.003123.003141.0013122004119797500
2016-09-053155.003168.003127.003127.0015778004970923900
2016-09-023111.003131.003082.003128.0017880005577239400
2016-09-013150.003158.003107.003107.0021262006641739600
2016-08-313088.003149.003062.003147.00359380011198314500
2016-08-303043.003075.003018.003018.00509410015449014600
2016-08-293124.003135.003036.003051.0022516006892314500
2016-08-263184.003184.003077.003084.0025676007981931300
2016-08-253135.003170.003128.003154.0029588009320672600
2016-08-243088.003089.003020.003085.0021714006667992800
2016-08-232965.003036.002955.003018.0022715006828670850
2016-08-222958.002983.002933.002975.0024996007409189850
2016-08-193018.003021.002965.002985.5031479009403559150
2016-08-183037.003052.003016.003034.0018102005493220800
2016-08-173110.003119.003067.003082.0018647005750222200
2016-08-163136.003157.003108.003113.0015974004998865600
2016-08-153165.003172.003123.003131.0017840005600629800
2016-08-123201.003202.003116.003182.0026313008331479800
2016-08-103159.003205.003092.003179.0031423009930509000
2016-08-093180.003210.003081.003103.0024227007567851300
2016-08-083025.003146.003011.003138.00339500010512822700
2016-08-052987.503017.002982.002989.5019196005750139800
2016-08-043015.003016.002961.002993.0029239008727151600
2016-08-033050.003055.002988.002988.0027907008382148250
2016-08-023120.003125.003070.003070.0020338006298912400
2016-08-013100.003117.003063.003093.0028743008877498600
2016-07-293188.003232.003138.003196.0025495008110264300
2016-07-283200.003206.003126.003177.0026886008498867200
2016-07-273300.003345.003300.003319.0014594004846109600
2016-07-263256.003290.003231.003277.0014215004643102500
2016-07-253318.003361.003276.003287.0016837005563043300
2016-07-223365.003372.003301.003321.0019043006338282700
2016-07-213445.003449.003401.003413.0016715005717977900
2016-07-203430.003453.003363.003387.0021399007279220300
2016-07-193445.003469.003396.003445.0017025005852294000
2016-07-153400.003420.003393.003413.0017041005810471000
2016-07-143415.003427.003361.003372.0018561006288744500
2016-07-133401.003437.003375.003388.00446800015215584100
2016-07-123200.003276.003196.003242.00312520010149808300
2016-07-113052.003122.003052.003101.0027926008654243000
2016-07-083068.003084.003022.003022.0015417004694392800
2016-07-073070.003083.003036.003068.0031264009573029200
2016-07-063132.003143.003061.003078.00404790012494148000
2016-07-053216.003240.003163.003204.0018833006022610200
2016-07-043161.003223.003131.003191.0027771008839978200
2016-07-013286.003300.003195.003207.0027452008859847300
2016-06-303391.003399.003286.003292.0025312008395208100
2016-06-293286.003334.003265.003318.0014311004738248800
2016-06-283205.003286.003163.003260.0027356008856953500
2016-06-273189.003273.003172.003266.0022341007225985600
2016-06-243435.003436.003050.003172.00352610011413814800
2016-06-233430.003432.003401.003424.0011358003881243200
2016-06-223400.003418.003367.003401.0014514004927416100
2016-06-213370.003428.003352.003420.0016934005753539400
2016-06-203383.003407.003364.003378.0019476006589632100
2016-06-173362.003420.003350.003351.0028190009509637100
2016-06-163380.003420.003325.003331.0021212007120489500
2016-06-153400.003448.003363.003421.0017206005867186300
2016-06-143435.003472.003406.003436.0021741007462795500
2016-06-133513.003531.003464.003470.0015182005291675300
2016-06-103562.003581.003540.003564.0024614008767826400
2016-06-093549.003577.003506.003535.00384200013560679400
2016-06-083550.003621.003531.003619.0024849008907372700
2016-06-073607.003608.003526.003539.00321340011412270300
2016-06-063590.003626.003563.003625.0018131006517041700
2016-06-033624.003634.003584.003630.0019062006885387200
2016-06-023710.003717.003619.003625.00311220011362890800
2016-06-013773.003787.003721.003738.0020692007729667000
2016-05-313797.003809.003782.003801.0016805006382166600
2016-05-303832.003839.003792.003804.0015619005948626500
2016-05-273873.003878.003830.003838.0010170003912380600
2016-05-263819.003881.003817.003862.0018871007274287500
2016-05-253780.003833.003777.003830.0019243007340264700
2016-05-243751.003790.003751.003772.0014628005516464900
2016-05-233758.003782.003732.003751.0015663005871201400
2016-05-203802.003808.003761.003774.0022356008446420700
2016-05-193840.003863.003811.003820.0014086005392131500
2016-05-183850.003899.003831.003852.0015617006020164800
2016-05-173899.003914.003850.003852.0015548006012789700
2016-05-163900.003931.003862.003865.0010013003891697000
2016-05-133981.004010.003903.003903.0015562006114871800
2016-05-123949.004000.003933.003994.0013054005182439900
2016-05-114062.004084.003996.004026.0012132004897395500
2016-05-103932.004049.003903.004044.0017404006983874600
2016-05-093949.003966.003919.003936.0012229004820004300
2016-05-063872.003945.003866.003937.0020249007932808200
2016-05-023759.003876.003702.003860.00344310013182867400
2016-04-284055.004059.003953.003953.0023398009348118700
2016-04-274080.004095.004003.004035.0013134005298342300
2016-04-264062.004093.004045.004072.0012728005177136200
2016-04-254100.004109.004055.004063.0013722005591413000
2016-04-224080.004124.004074.004098.0018625007622380400
2016-04-214133.004143.004093.004108.0016695006868105400
2016-04-204125.004146.004090.004102.0015039006175580700
2016-04-194092.004147.004090.004142.0015370006345793800
2016-04-184047.004116.004042.004062.0012783005204782500
2016-04-154121.004176.004104.004167.009969004141941300
2016-04-144100.004150.004064.004150.0020476008435181400
2016-04-134012.004086.004011.004080.0017708007184483900
2016-04-124058.004075.004005.004038.0014467005847674000
2016-04-114002.004058.003991.004058.0015762006343004400
2016-04-083890.004066.003890.004022.0024064009593678800
2016-04-073983.004011.003940.004004.0012926005149894300
2016-04-063942.003997.003895.003995.0024345009625142900
2016-04-053987.003994.003891.003915.0018595007308188700
2016-04-044047.004093.003994.004010.0018984007661940800
2016-04-014088.004091.004008.004051.0024406009862467200
2016-03-314165.004204.004122.004122.0018300007592212100
2016-03-304161.004222.004160.004167.0014036005875601300
2016-03-294154.004206.004137.004180.00242880010132613200
2016-03-284260.004265.004210.004248.00381120016184236500
2016-03-254249.004270.004204.004218.0016524006989453100
2016-03-244196.004276.004176.004253.00279360011834534200
2016-03-234166.004184.004149.004174.0022170009246983900
2016-03-224129.004168.004111.004144.0019379008018407500
2016-03-184085.004095.004022.004094.0022630009190799100
2016-03-174160.004173.004071.004092.0021052008649597300
2016-03-164104.004175.004100.004149.0016998007055588700
2016-03-154093.004124.004071.004099.0016712006848408800
2016-03-144088.004104.004050.004070.0015620006360371400
2016-03-113980.004079.003966.004056.00252940010198392900
2016-03-103961.004018.003945.004003.00253780010135640800
2016-03-094045.004058.003934.003950.00421190016761140600
2016-03-084072.004095.004027.004061.00360640014668329000
2016-03-074116.004122.004061.004092.0014545005937774000
2016-03-044051.004129.004024.004124.00276120011300247200
2016-03-034140.004156.004025.004049.00416450016917122500
2016-03-024110.004147.004045.004140.00245650010083456500
2016-03-014016.004087.004016.004066.0016172006549147100
2016-02-294201.004201.004040.004040.0023638009652255200
2016-02-264187.004220.004161.004169.0014762006178921500
2016-02-254120.004207.004106.004170.0020449008525166300
2016-02-244080.004152.004056.004125.0015903006539924700
2016-02-234199.004258.004111.004143.0023856009929900700
2016-02-224002.004195.004000.004192.00334940013815820400
2016-02-193890.004009.003862.003970.00363930014392574200
2016-02-184055.004058.003912.003939.00319030012648573500
2016-02-173946.004089.003944.004007.00326440013106736400
2016-02-164023.004086.003932.003947.00369820014747034200
2016-02-153878.004113.003877.004062.00400890016079253300
2016-02-123765.003804.003684.003692.00409300015290394100
2016-02-104050.004083.003802.003868.00382500015008440500
2016-02-094021.004074.004012.004022.0022891009226593000
2016-02-084030.004165.004023.004141.0020952008589788800
2016-02-054150.004161.004040.004076.00362520014846991100
2016-02-044222.004275.004130.004175.00371780015634631300
2016-02-034309.004312.004190.004276.00408140017333462500
2016-02-024279.004325.004225.004302.00306180013155813600
2016-02-014481.004509.004201.004247.00485150020732028000
2016-01-294443.004494.004325.004476.00357170015732547100
2016-01-284361.004438.004345.004417.00264730011645799600
2016-01-274320.004359.004282.004348.0022953009928935000
2016-01-264291.004314.004255.004262.0021525009204094000
2016-01-254265.004310.004215.004289.00376020016018894000
2016-01-224300.004321.004112.004306.00402890017033321800
2016-01-214250.004427.004203.004203.00403890017409981400
2016-01-204298.004330.004202.004207.00252030010754541400
2016-01-194347.004376.004293.004320.0018985008228105200
2016-01-184277.004372.004270.004357.0021597009367205000
2016-01-154270.004367.004262.004347.00377240016343921900
2016-01-144200.004259.004150.004210.00285580011978061500
2016-01-134160.004248.004119.004240.00410560017266389300
2016-01-124176.004207.004031.004040.00446530018225628300
2016-01-084186.004260.004141.004177.0021574009056011400
2016-01-074266.004328.004204.004225.00267450011364151300
2016-01-064309.004358.004209.004224.0021352009109016500
2016-01-054269.004306.004248.004276.0017038007288944600
2016-01-044345.004352.004247.004258.0021759009316195500
2015-12-304383.004387.004335.004356.0014759006436434400
2015-12-294270.004368.004263.004360.0015645006784366400
2015-12-284313.004330.004256.004273.0013163005634831300
2015-12-254213.004276.004210.004263.0011377004839316000
2015-12-244350.004359.004245.004245.0018448007915993400
2015-12-224300.004368.004283.004342.00278760012073578500
2015-12-214189.004240.004189.004230.0021062008864260100
2015-12-184250.004321.004181.004190.00409760017425037300
2015-12-174194.004235.004135.004195.00410960017257772900
2015-12-164250.004254.004133.004149.00427410017820226400
2015-12-154299.004338.004239.004248.00250530010744644600
2015-12-144233.004252.004180.004229.00434010018309960400
2015-12-114321.004360.004316.004342.00232570010082563800
2015-12-104300.004366.004291.004305.0021900009467187300
2015-12-094420.004438.004312.004321.00255240011127755500
2015-12-084398.004430.004335.004390.00298800013084332600
2015-12-074337.004356.004319.004331.0023010009972205600
2015-12-044250.004269.004226.004249.00243510010334494500
2015-12-034333.004375.004305.004313.00280570012173816100
2015-12-024273.004343.004268.004300.00255520011008240100
2015-12-014274.004274.004211.004259.00272630011556402000

   ※ 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