1. HOME >
  2. 株価時系列 >
  3. 9201 >
  4. 2020年

9201 日本航空(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9712,0121,9411,9956,266,7001,995
2020-12-291,8781,9391,8781,9383,559,8001,938
2020-12-281,8881,8881,8401,8614,203,8001,861
2020-12-251,9091,9131,8951,9011,746,1001,901
2020-12-241,8911,9151,8801,9072,879,0001,907
2020-12-231,8721,8921,8581,8742,758,8001,874
2020-12-221,8831,8901,8601,8663,248,8001,866
2020-12-211,9321,9391,8931,9103,192,9001,910
2020-12-181,9081,9421,9081,9283,310,5001,928
2020-12-171,9561,9561,9061,9074,751,2001,907
2020-12-161,9591,9851,9501,9623,073,7001,962
2020-12-151,9701,9811,9441,9445,144,8001,944
2020-12-142,0002,0151,9832,0135,282,4002,013
2020-12-111,9642,0001,9442,0005,972,6002,000
2020-12-101,9561,9831,9301,9645,327,9001,964
2020-12-091,9361,9871,9351,9825,173,0001,982
2020-12-081,9671,9811,9261,9317,434,8001,931
2020-12-072,0322,0581,9711,9809,392,2001,980
2020-12-042,0742,0822,0272,0336,370,2002,033
2020-12-032,0082,0612,0002,0577,964,0002,057
2020-12-022,0102,0161,9832,0005,652,8002,000
2020-12-011,9842,0161,9732,0067,686,2002,006
2020-11-302,0532,0601,9771,97712,963,9001,977
2020-11-272,0452,0692,0292,0538,918,8002,053
2020-11-262,0322,0942,0152,03835,013,1002,038
2020-11-252,0952,2152,0552,21526,050,9002,215
2020-11-241,9502,0531,9362,01016,357,9002,010
2020-11-201,9501,9651,9161,9168,034,0001,916
2020-11-191,9521,9631,9261,96014,984,0001,960
2020-11-181,9532,0071,9191,97613,671,0001,976
2020-11-172,0352,0551,9872,0108,743,1002,010
2020-11-161,8761,9551,8381,9386,043,3001,938
2020-11-131,8321,8631,8181,8363,553,6001,836
2020-11-121,8981,9181,8531,8726,148,9001,872
2020-11-112,0292,1151,8901,94712,210,0001,947
2020-11-101,9751,9891,8831,98917,548,8001,989
2020-11-091,6501,6531,5561,64128,788,9001,641
2020-11-061,8531,8781,8281,8432,949,1001,843
2020-11-051,8401,8481,8141,8462,574,7001,846
2020-11-041,8751,8841,8381,8532,818,8001,853
2020-11-021,8111,8891,8061,8503,387,1001,850
2020-10-301,8951,8971,8101,8173,332,5001,817
2020-10-291,8501,901.51,8411,887.53,392,1001,887.50
2020-10-281,9491,9491,888.51,913.53,650,9001,913.50
2020-10-272,0002,007.51,945.51,9495,042,4001,949
2020-10-262,0502,061.52,0262,0362,082,9002,036
2020-10-232,0302,0592,0242,0363,234,0002,036
2020-10-221,9972,0071,969.51,9933,011,5001,993
2020-10-212,0002,0691,998.52,0384,021,8002,038
2020-10-202,000.52,005.51,9801,9801,965,4001,980
2020-10-191,9752,0151,9732,0061,904,4002,006
2020-10-162,005.52,0081,9701,973.52,269,0001,973.50
2020-10-152,0012,031.51,9892,0102,275,8002,010
2020-10-142,074.52,0761,9961,9973,518,5001,997
2020-10-132,0282,091.52,0242,089.54,022,7002,089.50
2020-10-121,9982,035.51,9852,0282,399,6002,028
2020-10-092,0092,0171,9862,000.51,987,2002,000.50
2020-10-082,0132,022.51,9952,006.51,813,5002,006.50
2020-10-072,0042,0201,982.52,0202,486,1002,020
2020-10-062,035.52,0421,9842,018.53,911,8002,018.50
2020-10-051,9882,0291,9822,024.53,203,5002,024.50
2020-10-022,0062,0141,9501,966.54,003,2001,966.50
2020-09-302,0302,0321,9661,9663,518,7001,966
2020-09-291,9982,036.51,9962,023.54,370,0002,023.50
2020-09-282,041.52,0461,9421,9929,766,3001,992
2020-09-252,1292,1342,054.52,0674,798,0002,067
2020-09-242,0792,1112,066.52,0953,164,0002,095
2020-09-232,0992,109.52,0682,0984,488,5002,098
2020-09-182,126.52,1672,116.52,133.53,481,0002,133.50
2020-09-172,156.52,1792,121.52,126.53,401,5002,126.50
2020-09-162,1772,1872,143.52,162.53,367,6002,162.50
2020-09-152,2312,246.52,196.52,2064,968,7002,206
2020-09-142,285.52,317.52,2542,2715,133,7002,271
2020-09-112,2362,2572,1972,2554,144,7002,255
2020-09-102,1962,2202,1832,2192,470,2002,219
2020-09-092,1952,2232,1722,1914,449,9002,191
2020-09-082,2252,2752,215.52,221.55,680,6002,221.50
2020-09-072,1602,232.52,156.52,2246,979,6002,224
2020-09-042,086.52,1342,0792,133.53,226,9002,133.50
2020-09-032,1262,132.52,099.52,102.52,224,5002,102.50
2020-09-022,1062,1122,083.52,0982,145,3002,098
2020-09-012,093.52,131.52,0682,1063,146,1002,106
2020-08-312,1502,1712,1132,1145,251,8002,114
2020-08-282,0902,1422,052.52,081.56,302,6002,081.50
2020-08-272,100.52,108.52,0652,065.53,005,0002,065.50
2020-08-262,110.52,126.52,0882,1173,760,3002,117
2020-08-252,1002,148.52,0942,127.57,467,9002,127.50
2020-08-242,0752,0842,025.52,0332,775,2002,033
2020-08-212,0222,0712,0212,0584,054,0002,058
2020-08-202,0012,086.51,995.52,0296,970,6002,029
2020-08-191,9241,9821,9161,9782,561,1001,978
2020-08-181,951.51,9651,9131,9422,983,8001,942
2020-08-171,9771,9951,9601,9791,885,6001,979
2020-08-141,9712,0031,9531,980.53,993,5001,980.50
2020-08-131,9822,031.51,9321,960.55,812,7001,960.50
2020-08-121,9252,004.51,9181,9835,242,8001,983
2020-08-111,9121,954.51,895.51,9425,772,7001,942
2020-08-071,8141,888.51,8061,8625,369,0001,862
2020-08-061,787.51,8041,7541,786.53,557,5001,786.50
2020-08-051,7851,8141,7391,7605,903,4001,760
2020-08-041,7071,8231,695.51,8137,466,3001,813
2020-08-031,705.51,7421,663.51,675.54,908,5001,675.50
2020-07-311,7001,734.51,6901,711.55,738,4001,711.50
2020-07-301,8001,8281,717.51,7296,640,0001,729
2020-07-291,830.51,830.51,7891,8134,144,7001,813
2020-07-281,8741,885.51,8451,8453,108,7001,845
2020-07-271,8741,894.51,852.51,894.52,845,2001,894.50
2020-07-221,9151,924.51,891.51,9062,965,3001,906
2020-07-211,9161,919.51,8851,905.54,662,4001,905.50
2020-07-201,9771,9771,9101,9164,253,6001,916
2020-07-171,9912,000.51,9511,9814,473,9001,981
2020-07-161,9992,076.51,993.52,028.58,902,3002,028.50
2020-07-151,9721,993.51,9461,9603,648,3001,960
2020-07-141,9501,972.51,933.51,9342,853,9001,934
2020-07-131,9351,9971,9341,9854,684,8001,985
2020-07-101,9001,934.51,8601,9075,902,4001,907
2020-07-091,9571,9661,9051,9054,318,2001,905
2020-07-081,9561,9861,9421,9713,428,7001,971
2020-07-072,0102,0101,963.51,989.53,605,5001,989.50
2020-07-061,9452,0131,939.51,998.53,835,0001,998.50
2020-07-031,943.51,9671,9131,942.53,024,1001,942.50
2020-07-021,915.51,9871,9091,9475,900,1001,947
2020-07-011,939.51,9401,8961,910.53,421,3001,910.50
2020-06-301,9601,9731,9311,9424,692,1001,942
2020-06-291,9001,9371,8781,8995,753,7001,899
2020-06-262,005.52,0061,9441,9514,861,4001,951
2020-06-252,011.52,0131,9611,975.57,580,4001,975.50
2020-06-242,0782,091.52,0542,060.52,974,4002,060.50
2020-06-232,1102,1252,0702,085.54,775,6002,085.50
2020-06-222,101.52,1192,0762,0854,331,2002,085
2020-06-192,1282,1542,1122,128.56,382,5002,128.50
2020-06-182,1002,103.52,0552,0846,908,9002,084
2020-06-172,171.52,171.52,1152,1435,802,0002,143
2020-06-162,1442,2152,142.52,200.57,143,6002,200.50
2020-06-152,2282,2362,0922,0926,912,5002,092
2020-06-122,0502,2782,0252,22810,855,9002,228
2020-06-112,3502,3782,2502,2508,592,1002,250
2020-06-102,3882,424.52,3562,4035,727,4002,403
2020-06-092,4952,516.52,412.52,437.58,847,7002,437.50
2020-06-082,5352,558.52,4052,44814,452,2002,448
2020-06-052,2202,3802,191.52,37715,748,0002,377
2020-06-042,2402,2492,1602,1665,651,1002,166
2020-06-032,1592,1902,146.52,187.55,705,1002,187.50
2020-06-022,168.52,1722,1352,1354,003,0002,135
2020-06-012,1292,1652,1012,147.55,393,3002,147.50
2020-05-292,180.52,1902,1162,1179,046,4002,117
2020-05-282,236.52,2502,1902,212.58,347,0002,212.50
2020-05-272,2342,245.52,158.52,186.511,847,8002,186.50
2020-05-262,2302,2882,1302,232.518,023,4002,232.50
2020-05-251,9352,066.51,926.52,06411,184,0002,064
2020-05-221,8921,9221,8781,886.54,658,0001,886.50
2020-05-211,8701,9051,8661,8753,334,1001,875
2020-05-201,849.51,886.51,8321,870.55,660,0001,870.50
2020-05-191,924.51,9261,8561,8625,355,7001,862
2020-05-181,7991,820.51,7771,804.54,159,9001,804.50
2020-05-151,8521,873.51,7931,806.55,661,3001,806.50
2020-05-141,8581,878.51,8251,8284,858,8001,828
2020-05-131,8501,8971,8371,872.54,025,7001,872.50
2020-05-121,9151,9311,8701,9005,334,6001,900
2020-05-111,8451,980.51,840.51,9677,827,4001,967
2020-05-081,755.51,7991,721.51,7927,075,6001,792
2020-05-071,8151,8151,747.51,747.57,915,5001,747.50
2020-05-011,9001,9191,8621,877.55,545,5001,877.50
2020-04-301,969.51,977.51,9341,9406,888,1001,940
2020-04-281,9161,938.51,8971,9114,459,0001,911
2020-04-271,7981,8861,7731,872.54,057,8001,872.50
2020-04-241,8261,8271,7801,7904,324,1001,790
2020-04-231,8191,843.51,8001,8394,033,7001,839
2020-04-221,897.51,8981,8161,8264,738,1001,826
2020-04-211,922.51,936.51,9001,908.53,066,5001,908.50
2020-04-201,942.51,9491,9271,9403,161,8001,940
2020-04-171,9982,0371,9321,9506,592,5001,950
2020-04-161,950.51,9661,9351,939.53,051,6001,939.50
2020-04-151,9702,006.51,960.51,9993,348,8001,999
2020-04-141,9601,9701,893.51,955.54,131,1001,955.50
2020-04-132,0002,0081,9561,9692,858,7001,969
2020-04-102,0002,014.51,9611,9854,045,7001,985
2020-04-092,0592,1151,9852,0147,873,5002,014
2020-04-081,8622,0501,846.52,0188,953,1002,018
2020-04-071,8781,9001,7801,855.56,545,9001,855.50
2020-04-061,6851,7981,656.51,7826,822,7001,782
2020-04-031,7791,819.51,7221,7335,875,0001,733
2020-04-021,8601,8651,790.51,790.55,581,6001,790.50
2020-04-011,9631,9781,8991,8995,483,9001,899
2020-03-312,063.52,0831,9841,9905,788,6001,990
2020-03-302,0002,072.51,9932,0694,975,3002,069
2020-03-272,143.52,152.52,0982,130.58,022,0002,130.50
2020-03-262,1592,1612,0502,118.55,602,4002,118.50
2020-03-252,1292,172.52,0972,1636,318,0002,163
2020-03-242,027.52,0581,9802,0275,721,0002,027
2020-03-231,9351,9871,8511,951.57,771,4001,951.50
2020-03-191,974.52,011.51,9531,9717,832,3001,971
2020-03-182,0152,0691,9701,978.58,162,1001,978.50
2020-03-171,943.52,0001,9101,9847,916,8001,984
2020-03-162,0002,049.51,9271,992.57,897,0001,992.50
2020-03-131,952.52,0741,9031,92711,023,4001,927
2020-03-122,3002,3402,1912,202.57,313,6002,202.50
2020-03-112,3752,4602,3672,3694,966,2002,369
2020-03-102,2552,3942,2262,370.56,345,7002,370.50
2020-03-092,4022,431.52,3382,3727,270,5002,372
2020-03-062,596.52,5992,513.52,521.54,613,6002,521.50
2020-03-052,6622,665.52,620.52,6353,114,0002,635
2020-03-042,6052,664.52,5792,6443,626,8002,644
2020-03-032,7292,736.52,6272,641.53,633,2002,641.50
2020-03-022,629.52,7332,6262,668.55,300,0002,668.50
2020-02-282,595.52,7082,5922,6785,054,3002,678
2020-02-272,801.52,8052,678.52,695.54,890,8002,695.50
2020-02-262,8202,8332,8012,822.53,238,6002,822.50
2020-02-252,8532,929.52,8372,877.54,174,9002,877.50
2020-02-212,9953,0232,9883,0001,840,7003,000
2020-02-203,0203,0422,998.52,998.52,772,1002,998.50
2020-02-193,0193,0263,0033,0131,982,8003,013
2020-02-183,0163,0473,0123,0292,060,8003,029
2020-02-173,0493,0513,0213,0272,759,3003,027
2020-02-143,1053,1143,0933,0991,611,5003,099
2020-02-133,1103,1503,1093,1421,748,3003,142
2020-02-123,1093,1103,0863,0872,261,8003,087
2020-02-103,1503,1503,1253,1281,542,2003,128
2020-02-073,2173,2263,1613,1671,998,6003,167
2020-02-063,2033,2213,1853,2052,967,4003,205
2020-02-053,1123,1503,0883,1272,484,1003,127
2020-02-043,0353,0743,0273,0721,885,5003,072
2020-02-033,0303,0653,0253,0372,215,0003,037
2020-01-313,1083,1393,0953,0952,066,6003,095
2020-01-303,1233,1433,0943,1012,844,4003,101
2020-01-293,1303,1393,1133,1272,073,5003,127
2020-01-283,1103,1493,1003,1222,913,2003,122
2020-01-273,1503,1633,1103,1343,918,6003,134
2020-01-243,2603,2753,2473,2611,684,8003,261
2020-01-233,2683,2703,2303,2302,986,5003,230
2020-01-223,2803,3043,2503,2923,080,2003,292
2020-01-213,3983,3983,3003,3034,201,1003,303
2020-01-203,4123,4323,3973,4041,134,7003,404
2020-01-173,3733,3873,3643,3831,386,9003,383
2020-01-163,3803,3963,3603,3742,988,3003,374
2020-01-153,4213,4273,4083,4211,324,2003,421
2020-01-143,4453,4693,4373,4451,400,9003,445
2020-01-103,4723,4873,4303,4321,765,1003,432
2020-01-093,4203,4733,4173,4682,191,5003,468
2020-01-083,3623,3953,3303,3892,727,1003,389
2020-01-073,3403,3823,3333,3701,987,4003,370
2020-01-063,3753,3773,3003,3032,697,6003,303

分割・併合履歴 ： [2014-09-26]1株→2株