[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 
2017-06-263468.003468.003444.003446.009014003111289000
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
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

   ※ 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