[9205 大証1部] JAL 日足 時系列データ

[9205 大証1部] JAL (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-191.001.001.001.007200072000
2010-02-181.001.001.001.00144000144000
2010-02-171.001.001.001.001100011000
2010-02-161.001.001.001.0014980001498000
2010-02-151.001.001.001.0037330003733000
2010-02-121.001.001.001.001298500012985000
2010-02-101.002.001.001.0041460004196000
2010-02-091.001.001.001.0091870009187000
2010-02-081.001.001.001.0049130004913000
2010-02-051.001.001.001.00437000437000
2010-02-041.002.001.001.00412000425000
2010-02-032.002.001.001.00792000928000
2010-02-022.002.001.001.00267000414000
2010-02-011.002.001.002.00281000324000
2010-01-292.002.001.002.00247000474000
2010-01-282.003.002.002.0011960002394000
2010-01-272.003.002.002.0047080009426000
2010-01-263.003.002.002.005220001291000
2010-01-253.003.002.002.004820001306000
2010-01-222.003.002.002.0013760002773000
2010-01-212.002.001.002.0018300003659000
2010-01-203.003.002.002.0016800003426000
2010-01-195.006.003.005.005780002519000
2010-01-187.007.005.005.005230003174000
2010-01-159.0010.007.007.003840003281000
2010-01-148.0010.007.008.007490006207000
2010-01-137.009.007.007.004950003472000
2010-01-1237.0037.0037.0037.005000185000
2010-01-0868.0070.0056.0066.00550003609000
2010-01-0781.0081.0072.0072.005000389000
2010-01-0688.0088.0084.0085.00190001628000
2010-01-0590.0092.0090.0090.00210001904000
2010-01-0491.0092.0088.0089.00560005059000
2009-12-3078.0078.0061.0066.00630004190000
2009-12-2995.0095.0088.0089.00300002699000
2009-12-2897.0097.0093.0097.00140001322000
2009-12-2598.0098.0098.0098.004000392000
2009-12-2498.0098.0098.0098.004000392000
2009-12-2200
2009-12-21103.00103.00102.00102.004000411000
2009-12-18102.00104.00102.00104.00250002589000
2009-12-1700
2009-12-16104.00105.00102.00104.00210002179000
2009-12-1500
2009-12-1499.00104.0098.0098.00280002782000
2009-12-1195.0095.0093.0094.007000655000
2009-12-1000
2009-12-09102.00102.00100.00101.00150001504000
2009-12-08107.00107.00107.00107.001000107000
2009-12-07109.00111.00106.00108.00210002257000
2009-12-0497.0099.0096.0099.00600005792000
2009-12-0300
2009-12-0295.0095.0095.0095.004000380000
2009-12-0100
2009-11-3093.0093.0092.0092.007000649000
2009-11-2700
2009-11-2600
2009-11-2587.0092.0087.0091.00420003762000
2009-11-2497.0097.0086.0088.00700006164000
2009-11-2098.0098.0096.0096.008000782000
2009-11-1999.00102.0099.00102.002000201000
2009-11-18102.00102.0097.0097.005000496000
2009-11-17107.00107.00102.00102.008000846000
2009-11-1600
2009-11-13106.00107.00106.00107.002000213000
2009-11-1200
2009-11-1100
2009-11-10105.00106.00105.00106.003000317000
2009-11-09108.00108.00106.00106.003000320000
2009-11-06109.00109.00109.00109.005000545000
2009-11-05111.00111.00109.00109.00300003273000
2009-11-04113.00113.00112.00112.004000450000
2009-11-02112.00113.00112.00113.00110001238000
2009-10-30116.00117.00116.00117.008000933000
2009-10-29121.00121.00116.00117.00220002612000
2009-10-28111.00111.00111.00111.004000444000
2009-10-27116.00117.00112.00112.00190002147000
2009-10-26116.00116.00116.00116.00270003132000
2009-10-23122.00123.00116.00118.0019900023640000
2009-10-22126.00126.00118.00125.008600010297000
2009-10-21122.00128.00121.00127.00240002973000
2009-10-20115.00123.00115.00118.00580006826000
2009-10-19108.00112.00108.00111.00820009073000
2009-10-16109.00109.00101.00103.0016100016600000
2009-10-15128.00128.00115.00115.00270003172000
2009-10-1400
2009-10-1300
2009-10-09135.00135.00135.00135.002000270000
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-05135.00135.00134.00134.006000806000
2009-10-02141.00141.00134.00135.00400005415000
2009-10-01142.00142.00135.00135.00170002347000
2009-09-30133.00133.00133.00133.001000133000
2009-09-2900
2009-09-28133.00133.00123.00127.008300010485000
2009-09-25136.00136.00134.00134.00170002299000
2009-09-24141.00152.00141.00143.00190002781000
2009-09-18167.00179.00167.00171.009100015729000
2009-09-1700
2009-09-1600
2009-09-15174.00174.00171.00171.003000519000
2009-09-14178.00178.00178.00178.001000178000
2009-09-1100
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-03165.00165.00164.00164.00180002963000
2009-09-0200
2009-09-0100
2009-08-3100
2009-08-2800
2009-08-2700
2009-08-26172.00172.00166.00170.009300015572000
2009-08-2500
2009-08-2400
2009-08-2100
2009-08-2000
2009-08-1900
2009-08-1800
2009-08-1700
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-1000
2009-08-0700
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-0300
2009-07-3100
2009-07-30162.00162.00162.00162.003000486000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-2400
2009-07-2300
2009-07-2200
2009-07-2100
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-13163.00163.00162.00162.0080001297000
2009-07-10172.00172.00172.00172.00170002924000
2009-07-0900
2009-07-08179.00179.00179.00179.001000179000
2009-07-0700
2009-07-0600
2009-07-0300
2009-07-0200
2009-07-0100
2009-06-3000
2009-06-29187.00187.00187.00187.001000187000
2009-06-2600
2009-06-2500
2009-06-24189.00189.00189.00189.001000189000
2009-06-23195.00195.00195.00195.001000195000
2009-06-2200
2009-06-19184.00187.00184.00187.00420007851000
2009-06-1800
2009-06-1700
2009-06-16182.00182.00182.00182.001000182000
2009-06-1500
2009-06-1200
2009-06-1100
2009-06-1000
2009-06-0900
2009-06-0800
2009-06-0500
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-2900
2009-05-2800
2009-05-2700
2009-05-2600
2009-05-2500
2009-05-2200
2009-05-21186.00186.00186.00186.001000186000
2009-05-2000
2009-05-1900
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-3000
2009-04-2800
2009-04-2700
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-1700
2009-04-16198.00198.00198.00198.001000198000
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-0100
2009-03-3100
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-25211.00211.00211.00211.004000844000
2009-03-2400
2009-03-2300
2009-03-1900
2009-03-18202.00202.00202.00202.001000202000
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-23175.00175.00175.00175.002000350000
2009-02-20176.00176.00176.00176.002000352000
2009-02-1900
2009-02-18180.00180.00180.00180.001000180000
2009-02-17178.00178.00178.00178.002000356000
2009-02-1600
2009-02-1300
2009-02-1200

   ※ 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