1. HOME >
  2. 株価時系列 >
  3. 9201 >
  4. 2023年

9201 日本航空(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,772.52,792.52,7652,7752,140,3002,775
2023-12-282,750.52,771.52,738.52,7711,542,5002,771
2023-12-272,7352,760.52,733.52,760.52,448,4002,760.50
2023-12-262,7602,762.52,731.52,7341,930,8002,734
2023-12-252,766.52,7762,752.52,762.51,314,2002,762.50
2023-12-222,7662,7812,739.52,763.52,562,0002,763.50
2023-12-212,7552,764.52,727.52,7622,097,2002,762
2023-12-202,7702,7892,764.52,7652,302,4002,765
2023-12-192,7852,789.52,741.52,7652,381,5002,765
2023-12-182,8132,8312,7762,7862,006,9002,786
2023-12-152,7992,830.52,783.52,8292,888,4002,829
2023-12-142,8572,8602,819.52,830.52,476,3002,830.50
2023-12-132,886.52,9022,851.52,8582,443,9002,858
2023-12-122,8742,888.52,8672,8762,035,8002,876
2023-12-112,8592,8702,822.52,8703,027,3002,870
2023-12-082,8722,9162,8502,8715,567,8002,871
2023-12-072,8762,8762,840.52,854.53,223,0002,854.50
2023-12-062,7852,8162,777.52,815.51,829,9002,815.50
2023-12-052,780.52,8042,767.52,788.52,515,7002,788.50
2023-12-042,788.52,798.52,7632,786.52,170,0002,786.50
2023-12-012,8352,8382,8022,8021,580,5002,802
2023-11-302,7912,8122,7662,8112,246,0002,811
2023-11-292,8142,8302,7922,8022,009,3002,802
2023-11-282,8362,8412,7952,8303,036,4002,830
2023-11-272,8732,8812,845.52,850.52,111,0002,850.50
2023-11-242,9012,9142,868.52,8732,516,6002,873
2023-11-222,889.52,896.52,877.52,8882,178,2002,888
2023-11-212,8842,918.52,880.52,908.52,851,9002,908.50
2023-11-202,8852,9002,871.52,886.51,846,7002,886.50
2023-11-172,821.52,887.52,821.52,8863,924,8002,886
2023-11-162,8442,849.52,819.52,819.52,003,3002,819.50
2023-11-152,844.52,851.52,8232,839.52,313,3002,839.50
2023-11-142,8462,8482,819.52,8321,707,1002,832
2023-11-132,8452,8532,816.52,8321,937,5002,832
2023-11-102,8142,8492,8032,8492,726,7002,849
2023-11-092,7842,8402,776.52,8394,152,6002,839
2023-11-082,7772,810.52,7472,7584,804,0002,758
2023-11-072,7752,7812,7482,7483,161,0002,748
2023-11-062,8002,8292,780.52,789.55,220,8002,789.50
2023-11-022,7092,7542,6932,746.55,675,1002,746.50
2023-11-012,767.52,7702,6862,68810,860,8002,688
2023-10-312,755.52,7662,7222,7643,533,0002,764
2023-10-302,7312,7502,715.52,722.52,965,5002,722.50
2023-10-272,707.52,750.52,7022,7462,793,4002,746
2023-10-262,692.52,713.52,680.52,698.52,761,2002,698.50
2023-10-252,7212,7412,710.52,720.53,340,8002,720.50
2023-10-242,6622,6942,6182,6844,855,6002,684
2023-10-232,6502,6622,630.52,6402,686,6002,640
2023-10-202,6602,672.52,636.52,6573,319,3002,657
2023-10-192,6912,710.52,6612,6743,748,6002,674
2023-10-182,706.52,747.52,701.52,7412,634,8002,741
2023-10-172,7322,7392,695.52,7092,851,5002,709
2023-10-162,7502,7512,688.52,694.54,241,0002,694.50
2023-10-132,7962,8142,7782,7783,034,4002,778
2023-10-122,846.52,847.52,8042,826.53,173,7002,826.50
2023-10-112,847.52,8582,831.52,836.52,703,4002,836.50
2023-10-102,8012,8342,780.52,8244,625,9002,824
2023-10-062,8882,9102,870.52,879.53,381,6002,879.50
2023-10-052,7942,8452,781.52,8414,281,1002,841
2023-10-042,782.52,808.52,740.52,7444,850,7002,744
2023-10-032,878.52,878.52,8112,8163,561,9002,816
2023-10-022,9132,947.52,8502,8533,699,4002,853
2023-09-292,9552,959.52,893.52,9083,462,2002,908
2023-09-282,9822,987.52,9052,932.55,909,4002,932.50
2023-09-272,9813,0192,9683,0195,304,4003,019
2023-09-263,0253,0252,9983,0042,520,7003,004
2023-09-253,0073,0283,0063,0133,042,4003,013
2023-09-222,9753,0222,9493,0174,751,8003,017
2023-09-212,9742,984.52,957.52,974.52,491,7002,974.50
2023-09-203,0063,0102,9732,9733,150,8002,973
2023-09-193,0083,0112,9783,0113,662,9003,011
2023-09-153,0303,0402,995.53,0005,240,9003,000
2023-09-143,0593,0683,0133,0323,556,6003,032
2023-09-133,0253,0533,0183,0453,451,0003,045
2023-09-122,9903,0192,988.53,0143,255,4003,014
2023-09-112,9672,993.52,957.52,977.53,166,7002,977.50
2023-09-082,9923,0102,9532,956.54,547,1002,956.50
2023-09-072,9953,0032,967.52,972.53,860,4002,972.50
2023-09-063,0083,0222,9973,0043,356,1003,004
2023-09-053,0063,0232,9933,0152,402,1003,015
2023-09-043,0153,0182,9953,0032,429,9003,003
2023-09-012,9873,0162,9813,0112,620,8003,011
2023-08-312,9553,0052,9533,0013,371,1003,001
2023-08-302,9692,975.52,9462,9552,551,8002,955
2023-08-292,9662,979.52,961.52,9652,381,9002,965
2023-08-283,0193,0282,936.52,9486,790,8002,948
2023-08-252,9953,0172,9882,993.52,680,7002,993.50
2023-08-243,0223,0223,0013,0091,944,5003,009
2023-08-232,9993,0242,997.53,0221,742,6003,022
2023-08-223,0113,0212,9963,0032,238,8003,003
2023-08-213,0113,0332,9993,0092,074,1003,009
2023-08-183,0253,0453,0083,0142,735,6003,014
2023-08-173,0593,0923,0193,0492,756,4003,049
2023-08-163,0903,0903,0533,0572,606,5003,057
2023-08-153,1093,1213,0903,1081,745,6003,108
2023-08-143,1513,1643,0983,0993,711,9003,099
2023-08-103,1063,1473,0923,1475,500,9003,147
2023-08-093,0083,1093,0033,0766,098,6003,076
2023-08-082,999.53,0112,991.53,0071,893,7003,007
2023-08-072,9702,9822,9452,9822,270,8002,982
2023-08-042,9472,9902,9382,9872,781,8002,987
2023-08-032,9902,999.52,937.52,949.54,948,9002,949.50
2023-08-023,0583,0642,9993,0058,313,9003,005
2023-08-013,0863,1143,0733,1093,530,7003,109
2023-07-313,1203,1303,0633,0764,291,2003,076
2023-07-283,0523,0903,0393,0873,342,9003,087
2023-07-273,0753,0833,0613,0772,109,9003,077
2023-07-263,0653,0683,0383,0622,157,5003,062
2023-07-253,0803,0803,0553,0742,150,0003,074
2023-07-243,0893,1023,0773,0872,145,3003,087
2023-07-213,0753,0773,0423,0701,888,5003,070
2023-07-203,0783,1053,0523,0553,549,3003,055
2023-07-193,0463,0643,0313,0552,824,0003,055
2023-07-182,996.53,0412,9893,0053,118,5003,005
2023-07-143,0393,0632,9963,0063,467,7003,006
2023-07-133,0503,0543,0053,0463,287,5003,046
2023-07-123,1123,1183,0663,0692,503,7003,069
2023-07-113,1383,1383,0913,0982,308,7003,098
2023-07-103,1433,1653,1153,1173,551,0003,117
2023-07-073,1103,1563,1043,1344,005,7003,134
2023-07-063,1213,1463,1063,1182,674,6003,118
2023-07-053,1113,1403,0943,1213,009,0003,121
2023-07-043,1173,1293,1043,1202,626,0003,120
2023-07-033,1253,1463,1133,1214,293,9003,121
2023-06-303,1303,1423,1033,1203,351,1003,120
2023-06-293,1703,2053,1303,1414,878,7003,141
2023-06-283,1263,1823,1113,1756,430,1003,175
2023-06-273,0883,0993,0503,0864,734,1003,086
2023-06-263,0513,0543,0033,0353,983,2003,035
2023-06-233,0713,1443,0413,0638,392,3003,063
2023-06-223,0503,0713,0403,0524,721,9003,052
2023-06-212,9733,0692,968.53,0658,032,8003,065
2023-06-202,9402,963.52,9272,963.53,542,1002,963.50
2023-06-192,9872,989.52,933.52,9496,249,8002,949
2023-06-162,8652,988.52,859.52,983.511,221,9002,983.50
2023-06-152,850.52,8682,8342,857.54,698,2002,857.50
2023-06-142,7902,8552,787.52,8508,288,2002,850
2023-06-132,778.52,8102,7682,7737,724,7002,773
2023-06-122,7582,7742,7412,7683,763,3002,768
2023-06-092,7572,7582,7212,732.53,341,2002,732.50
2023-06-082,7312,763.52,726.52,7402,891,5002,740
2023-06-072,7582,7802,736.52,7375,392,6002,737
2023-06-062,7402,7552,723.52,752.52,736,1002,752.50
2023-06-052,7422,7552,736.52,748.54,118,3002,748.50
2023-06-022,7142,7422,7072,7293,381,8002,729
2023-06-012,6682,7382,6562,7355,941,5002,735
2023-05-312,6512,6662,6422,6662,966,4002,666
2023-05-302,6912,6952,6562,6682,330,8002,668
2023-05-292,7132,7202,6762,6874,498,0002,687
2023-05-262,6752,7102,6612,7054,889,7002,705
2023-05-252,6512,6722,6252,6254,051,3002,625
2023-05-242,7362,7402,6532,6536,258,5002,653
2023-05-232,7702,7902,7222,7356,048,9002,735
2023-05-222,7132,7702,7062,7685,754,5002,768
2023-05-192,7222,7342,6982,7013,893,8002,701
2023-05-182,7592,7802,7162,7216,398,6002,721
2023-05-172,6812,7352,6772,7337,571,9002,733
2023-05-162,6702,6792,6622,6743,351,9002,674
2023-05-152,6802,6812,6582,6702,513,3002,670
2023-05-122,6352,6652,6312,6653,969,8002,665
2023-05-112,6252,6442,6152,6442,310,3002,644
2023-05-102,6662,6672,6352,6464,207,9002,646
2023-05-092,6952,6962,6612,6664,985,7002,666
2023-05-082,6502,7202,6322,6929,813,9002,692
2023-05-022,6452,6542,6312,6475,320,9002,647
2023-05-012,6102,6472,6042,6476,159,9002,647
2023-04-282,5862,5942,5582,5863,560,6002,586
2023-04-272,5792,5832,5462,5513,464,1002,551
2023-04-262,5782,6042,5642,5792,806,0002,579
2023-04-252,6102,6242,5852,5853,459,1002,585
2023-04-242,5992,6292,5942,6125,829,2002,612
2023-04-212,5752,5802,5552,5622,483,5002,562
2023-04-202,5792,5882,5652,5862,840,2002,586
2023-04-192,5542,5822,5492,5813,169,0002,581
2023-04-182,5652,5672,5382,5542,965,3002,554
2023-04-172,5292,5482,5182,5482,799,9002,548
2023-04-142,5032,5122,4942,5084,184,3002,508
2023-04-132,5132,5212,5002,5084,599,1002,508
2023-04-122,5262,5372,5162,5303,102,0002,530
2023-04-112,5502,5522,5262,5273,780,8002,527
2023-04-102,5402,5632,5372,5442,725,7002,544
2023-04-072,5252,5472,5202,5342,923,9002,534
2023-04-062,5182,5322,5062,5103,448,6002,510
2023-04-052,5832,5882,5342,5384,336,7002,538
2023-04-042,5902,6092,5762,5974,433,0002,597
2023-04-032,5942,6222,5822,6044,280,0002,604
2023-03-312,5632,6122,5482,58227,336,1002,582
2023-03-302,5282,5632,5232,5584,686,2002,558
2023-03-292,5272,5682,5262,5557,311,5002,555
2023-03-282,5372,5402,5112,5283,161,9002,528
2023-03-272,5112,5282,5062,5263,265,3002,526
2023-03-242,4762,5102,4732,5062,640,2002,506
2023-03-232,4702,5082,4632,5033,161,7002,503
2023-03-222,5212,5312,4642,4855,105,5002,485
2023-03-202,5682,5692,4872,4873,900,6002,487
2023-03-172,5062,5652,5052,5633,528,0002,563
2023-03-162,5002,5062,4612,4906,208,3002,490
2023-03-152,5662,5762,5502,5552,868,2002,555
2023-03-142,5602,5682,5222,5455,056,0002,545
2023-03-132,5762,5962,5582,5853,963,0002,585
2023-03-102,6302,6352,5972,6005,061,6002,600
2023-03-092,6382,6582,6352,6574,888,8002,657
2023-03-082,5922,6292,5842,6265,260,3002,626
2023-03-072,5912,6202,5772,5885,092,6002,588
2023-03-062,6192,6382,5762,5936,614,1002,593
2023-03-032,5752,5802,5622,5693,132,5002,569
2023-03-022,5732,5772,5522,5682,349,7002,568
2023-03-012,5492,5602,5412,5582,567,3002,558
2023-02-282,5842,5982,5582,5643,503,1002,564
2023-02-272,5602,5722,5472,5661,922,6002,566
2023-02-242,5432,5682,5312,5652,025,7002,565
2023-02-222,5542,5592,5282,5352,946,1002,535
2023-02-212,6012,6012,5652,5652,836,5002,565
2023-02-202,5722,6022,5712,6012,638,4002,601
2023-02-172,5782,5782,5502,5652,720,9002,565
2023-02-162,5452,5732,5302,5733,600,4002,573
2023-02-152,5842,5842,5402,5614,012,0002,561
2023-02-142,5802,5832,5652,5752,478,6002,575
2023-02-132,5992,6042,5602,5723,128,4002,572
2023-02-102,6052,6132,5842,5892,952,4002,589
2023-02-092,6222,6322,6072,6142,627,1002,614
2023-02-082,6142,6272,5962,6243,136,0002,624
2023-02-072,6452,6512,6092,6143,122,1002,614
2023-02-062,6092,6372,5922,6245,837,8002,624
2023-02-032,5962,6292,5682,59914,210,7002,599
2023-02-022,7392,7492,6962,6963,199,2002,696
2023-02-012,7682,7832,7322,7443,039,9002,744
2023-01-312,7612,7792,7502,7502,763,1002,750
2023-01-302,7722,8082,7612,7634,100,4002,763
2023-01-272,7602,7722,7402,7563,425,8002,756
2023-01-262,7522,7662,7402,7602,829,8002,760
2023-01-252,7312,7542,7212,7472,988,8002,747
2023-01-242,7052,7352,6982,7302,573,4002,730
2023-01-232,7062,7292,6912,7203,561,2002,720
2023-01-202,6312,7232,6252,7236,441,5002,723
2023-01-192,6082,6362,6012,6123,637,1002,612
2023-01-182,5802,6272,5612,6003,149,6002,600
2023-01-172,5902,5952,5322,5663,190,8002,566
2023-01-162,5862,6052,5702,5801,913,3002,580
2023-01-132,5852,6102,5762,5982,931,9002,598
2023-01-122,5932,6022,5472,5673,594,4002,567
2023-01-112,6482,6582,5922,5923,689,6002,592
2023-01-102,6602,6842,6292,6432,694,6002,643
2023-01-062,6202,6692,6172,6572,969,7002,657
2023-01-052,6482,6492,6032,6072,688,3002,607
2023-01-042,6952,7002,6382,6393,617,4002,639

分割・併合履歴 ： [2014-09-26]1株→2株