9201 日本航空(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 3,730 | 3,735 | 3,700 | 3,700 | 640,300 | 1,850 |
| 2012-12-27 | 3,715 | 3,745 | 3,695 | 3,740 | 1,294,600 | 1,870 |
| 2012-12-26 | 3,695 | 3,725 | 3,690 | 3,715 | 694,400 | 1,857.50 |
| 2012-12-25 | 3,730 | 3,740 | 3,690 | 3,700 | 444,700 | 1,850 |
| 2012-12-21 | 3,700 | 3,725 | 3,690 | 3,710 | 1,111,600 | 1,855 |
| 2012-12-20 | 3,710 | 3,720 | 3,680 | 3,685 | 990,700 | 1,842.50 |
| 2012-12-19 | 3,755 | 3,760 | 3,690 | 3,695 | 1,073,200 | 1,847.50 |
| 2012-12-18 | 3,720 | 3,790 | 3,720 | 3,750 | 1,514,900 | 1,875 |
| 2012-12-17 | 3,685 | 3,695 | 3,665 | 3,695 | 1,190,000 | 1,847.50 |
| 2012-12-14 | 3,730 | 3,745 | 3,640 | 3,660 | 1,391,000 | 1,830 |
| 2012-12-13 | 3,805 | 3,805 | 3,745 | 3,755 | 601,800 | 1,877.50 |
| 2012-12-12 | 3,780 | 3,815 | 3,775 | 3,805 | 1,015,100 | 1,902.50 |
| 2012-12-11 | 3,745 | 3,760 | 3,690 | 3,715 | 803,500 | 1,857.50 |
| 2012-12-10 | 3,780 | 3,800 | 3,735 | 3,745 | 711,200 | 1,872.50 |
| 2012-12-07 | 3,820 | 3,830 | 3,780 | 3,790 | 1,001,900 | 1,895 |
| 2012-12-06 | 3,815 | 3,830 | 3,800 | 3,830 | 1,038,100 | 1,915 |
| 2012-12-05 | 3,780 | 3,815 | 3,770 | 3,810 | 1,200,400 | 1,905 |
| 2012-12-04 | 3,795 | 3,805 | 3,775 | 3,785 | 885,400 | 1,892.50 |
| 2012-12-03 | 3,775 | 3,800 | 3,770 | 3,780 | 1,409,700 | 1,890 |
| 2012-11-30 | 3,760 | 3,795 | 3,750 | 3,790 | 2,345,200 | 1,895 |
| 2012-11-29 | 3,725 | 3,765 | 3,720 | 3,750 | 1,323,100 | 1,875 |
| 2012-11-28 | 3,695 | 3,740 | 3,690 | 3,715 | 1,503,700 | 1,857.50 |
| 2012-11-27 | 3,610 | 3,715 | 3,605 | 3,710 | 2,283,700 | 1,855 |
| 2012-11-26 | 3,550 | 3,575 | 3,530 | 3,560 | 1,680,900 | 1,780 |
| 2012-11-22 | 3,630 | 3,635 | 3,535 | 3,540 | 1,709,600 | 1,770 |
| 2012-11-21 | 3,615 | 3,655 | 3,595 | 3,600 | 1,673,700 | 1,800 |
| 2012-11-20 | 3,670 | 3,705 | 3,605 | 3,610 | 2,062,500 | 1,805 |
| 2012-11-19 | 3,785 | 3,790 | 3,725 | 3,730 | 2,014,200 | 1,865 |
| 2012-11-16 | 3,785 | 3,820 | 3,775 | 3,790 | 2,111,800 | 1,895 |
| 2012-11-15 | 3,785 | 3,825 | 3,765 | 3,800 | 1,477,500 | 1,900 |
| 2012-11-14 | 3,785 | 3,815 | 3,770 | 3,810 | 848,100 | 1,905 |
| 2012-11-13 | 3,785 | 3,810 | 3,760 | 3,790 | 1,043,200 | 1,895 |
| 2012-11-12 | 3,780 | 3,820 | 3,735 | 3,810 | 1,433,400 | 1,905 |
| 2012-11-09 | 3,680 | 3,775 | 3,655 | 3,760 | 2,166,100 | 1,880 |
| 2012-11-08 | 3,725 | 3,750 | 3,635 | 3,665 | 1,836,900 | 1,832.50 |
| 2012-11-07 | 3,830 | 3,845 | 3,695 | 3,720 | 3,107,800 | 1,860 |
| 2012-11-06 | 3,885 | 3,905 | 3,835 | 3,845 | 1,869,300 | 1,922.50 |
| 2012-11-05 | 3,875 | 3,905 | 3,855 | 3,905 | 3,774,500 | 1,952.50 |
| 2012-11-02 | 3,830 | 3,900 | 3,825 | 3,900 | 3,645,500 | 1,950 |
| 2012-11-01 | 3,800 | 3,835 | 3,800 | 3,835 | 1,378,400 | 1,917.50 |
| 2012-10-31 | 3,830 | 3,860 | 3,780 | 3,800 | 4,440,000 | 1,900 |
| 2012-10-30 | 3,830 | 3,870 | 3,795 | 3,870 | 13,291,000 | 1,935 |
| 2012-10-29 | 3,835 | 3,840 | 3,795 | 3,830 | 2,304,400 | 1,915 |
| 2012-10-26 | 3,840 | 3,840 | 3,825 | 3,830 | 2,010,400 | 1,915 |
| 2012-10-25 | 3,840 | 3,845 | 3,830 | 3,840 | 1,790,300 | 1,920 |
| 2012-10-24 | 3,815 | 3,850 | 3,810 | 3,845 | 4,776,100 | 1,922.50 |
| 2012-10-23 | 3,810 | 3,820 | 3,795 | 3,820 | 1,745,100 | 1,910 |
| 2012-10-22 | 3,785 | 3,805 | 3,760 | 3,805 | 935,900 | 1,902.50 |
| 2012-10-19 | 3,815 | 3,820 | 3,800 | 3,805 | 1,511,600 | 1,902.50 |
| 2012-10-18 | 3,800 | 3,810 | 3,780 | 3,805 | 2,048,100 | 1,902.50 |
| 2012-10-17 | 3,745 | 3,815 | 3,735 | 3,815 | 2,537,700 | 1,907.50 |
| 2012-10-16 | 3,745 | 3,760 | 3,710 | 3,745 | 1,139,200 | 1,872.50 |
| 2012-10-15 | 3,745 | 3,760 | 3,720 | 3,740 | 696,400 | 1,870 |
| 2012-10-12 | 3,715 | 3,775 | 3,685 | 3,735 | 1,183,000 | 1,867.50 |
| 2012-10-11 | 3,735 | 3,755 | 3,710 | 3,735 | 1,082,700 | 1,867.50 |
| 2012-10-10 | 3,750 | 3,785 | 3,745 | 3,760 | 1,813,800 | 1,880 |
| 2012-10-09 | 3,755 | 3,800 | 3,740 | 3,775 | 2,601,600 | 1,887.50 |
| 2012-10-05 | 3,680 | 3,735 | 3,665 | 3,730 | 2,577,600 | 1,865 |
| 2012-10-04 | 3,570 | 3,675 | 3,570 | 3,660 | 2,523,700 | 1,830 |
| 2012-10-03 | 3,580 | 3,585 | 3,500 | 3,530 | 2,461,800 | 1,765 |
| 2012-10-02 | 3,650 | 3,685 | 3,615 | 3,620 | 6,100,000 | 1,810 |
| 2012-10-01 | 3,640 | 3,680 | 3,585 | 3,610 | 1,443,500 | 1,805 |
| 2012-09-28 | 3,575 | 3,650 | 3,560 | 3,650 | 3,105,200 | 1,825 |
| 2012-09-27 | 3,440 | 3,555 | 3,425 | 3,535 | 2,736,000 | 1,767.50 |
| 2012-09-26 | 3,255 | 3,545 | 3,210 | 3,540 | 12,518,600 | 1,770 |
| 2012-09-25 | 3,730 | 3,730 | 3,375 | 3,395 | 7,627,500 | 1,697.50 |
| 2012-09-24 | 3,680 | 3,730 | 3,680 | 3,720 | 3,766,500 | 1,860 |
| 2012-09-21 | 3,845 | 3,850 | 3,630 | 3,680 | 8,704,300 | 1,840 |
| 2012-09-20 | 3,845 | 3,870 | 3,815 | 3,845 | 14,392,500 | 1,922.50 |
| 2012-09-19 | 3,810 | 3,905 | 3,805 | 3,830 | 40,465,600 | 1,915 |
分割・併合履歴 ： [2014-09-26]1株→2株
