9201 日本航空(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,195	2,204	2,177	2,196	2,803,800	2,196
2021-12-29	2,200	2,222	2,200	2,212	3,011,000	2,212
2021-12-28	2,170	2,199	2,168	2,194	3,797,400	2,194
2021-12-27	2,167	2,180	2,155	2,170	2,674,900	2,170
2021-12-24	2,196	2,212	2,172	2,177	3,690,000	2,177
2021-12-23	2,154	2,195	2,148	2,193	4,920,600	2,193
2021-12-22	2,141	2,168	2,120	2,147	6,410,600	2,147
2021-12-21	2,096	2,113	2,081	2,091	4,208,000	2,091
2021-12-20	2,088	2,110	2,056	2,058	5,253,400	2,058
2021-12-17	2,110	2,126	2,100	2,105	5,111,400	2,105
2021-12-16	2,135	2,150	2,125	2,143	4,363,400	2,143
2021-12-15	2,089	2,137	2,086	2,129	3,962,400	2,129
2021-12-14	2,097	2,130	2,090	2,102	6,018,400	2,102
2021-12-13	2,169	2,181	2,132	2,163	5,718,400	2,163
2021-12-10	2,201	2,220	2,153	2,163	7,145,900	2,163
2021-12-09	2,217	2,269	2,210	2,210	8,586,900	2,210
2021-12-08	2,189	2,203	2,164	2,190	6,536,100	2,190
2021-12-07	2,170	2,183	2,128	2,183	7,873,800	2,183
2021-12-06	2,105	2,128	2,086	2,087	7,674,800	2,087
2021-12-03	2,070	2,125	2,061	2,125	9,747,500	2,125
2021-12-02	1,999	2,068	1,983	2,015	10,293,100	2,015
2021-12-01	2,033	2,072	1,991	2,066	11,989,700	2,066
2021-11-30	2,079	2,115	2,054	2,056	13,479,300	2,056
2021-11-29	2,035	2,139	2,023	2,050	18,650,600	2,050
2021-11-26	2,268	2,272	2,126	2,135	14,859,100	2,135
2021-11-25	2,300	2,301	2,247	2,283	8,555,700	2,283
2021-11-24	2,360	2,378	2,319	2,323	4,349,700	2,323
2021-11-22	2,356	2,364	2,300	2,358	6,447,400	2,358
2021-11-19	2,417	2,436	2,383	2,388	6,018,000	2,388
2021-11-18	2,421	2,454	2,406	2,442	4,437,500	2,442
2021-11-17	2,484	2,484	2,432	2,435	5,557,700	2,435
2021-11-16	2,509	2,533	2,501	2,504	3,171,900	2,504
2021-11-15	2,544	2,555	2,500	2,506	3,805,900	2,506
2021-11-12	2,504	2,549	2,502	2,543	3,152,000	2,543
2021-11-11	2,516	2,552	2,510	2,516	3,398,200	2,516
2021-11-10	2,580	2,590	2,527	2,527	4,039,600	2,527
2021-11-09	2,630	2,630	2,572	2,580	5,563,600	2,580
2021-11-08	2,616	2,638	2,587	2,630	13,469,800	2,630
2021-11-05	2,500	2,515	2,470	2,501	4,534,200	2,501
2021-11-04	2,540	2,562	2,505	2,511	7,217,500	2,511
2021-11-02	2,499	2,534	2,475	2,505	6,662,800	2,505
2021-11-01	2,445	2,463	2,426	2,457	3,433,400	2,457
2021-10-29	2,431	2,458	2,423	2,451	3,368,200	2,451
2021-10-28	2,406	2,455	2,401	2,431	5,964,600	2,431
2021-10-27	2,447	2,448	2,410	2,413	3,354,600	2,413
2021-10-26	2,480	2,483	2,451	2,456	3,537,200	2,456
2021-10-25	2,463	2,479	2,445	2,460	2,688,300	2,460
2021-10-22	2,486	2,493	2,461	2,483	2,986,800	2,483
2021-10-21	2,500	2,511	2,456	2,471	4,821,300	2,471
2021-10-20	2,423	2,529	2,391	2,517	8,939,200	2,517
2021-10-19	2,475	2,480	2,429	2,433	6,183,600	2,433
2021-10-18	2,524	2,542	2,481	2,493	4,020,100	2,493
2021-10-15	2,506	2,530	2,488	2,499	3,588,000	2,499
2021-10-14	2,484	2,511	2,435	2,509	5,277,500	2,509
2021-10-13	2,548	2,572	2,533	2,534	3,850,900	2,534
2021-10-12	2,589	2,589	2,535	2,548	5,329,400	2,548
2021-10-11	2,535	2,617	2,535	2,604	6,640,100	2,604
2021-10-08	2,508	2,564	2,498	2,517	4,883,400	2,517
2021-10-07	2,508	2,546	2,455	2,512	6,999,300	2,512
2021-10-06	2,683	2,686	2,534	2,558	10,067,600	2,558
2021-10-05	2,679	2,683	2,597	2,674	8,448,200	2,674
2021-10-04	2,710	2,728	2,652	2,678	13,405,300	2,678
2021-10-01	2,638	2,642	2,590	2,617	7,734,600	2,617
2021-09-30	2,690	2,720	2,651	2,665	9,839,200	2,665
2021-09-29	2,586	2,670	2,572	2,670	10,955,700	2,670
2021-09-28	2,677	2,677	2,579	2,601	10,872,300	2,601
2021-09-27	2,600	2,673	2,592	2,636	13,533,600	2,636
2021-09-24	2,538	2,561	2,508	2,553	9,923,000	2,553
2021-09-22	2,488	2,530	2,451	2,472	5,941,400	2,472
2021-09-21	2,350	2,509	2,345	2,499	11,543,500	2,499
2021-09-17	2,380	2,410	2,373	2,392	4,057,300	2,392
2021-09-16	2,403	2,409	2,361	2,363	4,007,100	2,363
2021-09-15	2,427	2,437	2,401	2,403	3,801,300	2,403
2021-09-14	2,408	2,455	2,408	2,450	4,359,900	2,450
2021-09-13	2,389	2,408	2,380	2,393	4,070,300	2,393
2021-09-10	2,462	2,476	2,416	2,416	5,092,700	2,416
2021-09-09	2,438	2,496	2,372	2,432	11,394,200	2,432
2021-09-08	2,494	2,495	2,445	2,472	5,852,400	2,472
2021-09-07	2,439	2,483	2,428	2,476	6,720,000	2,476
2021-09-06	2,433	2,478	2,415	2,422	7,287,700	2,422
2021-09-03	2,363	2,405	2,362	2,385	4,900,000	2,385
2021-09-02	2,309	2,365	2,260	2,354	9,041,200	2,354
2021-09-01	2,346	2,393	2,346	2,387	4,534,500	2,387
2021-08-31	2,346	2,354	2,320	2,341	5,618,400	2,341
2021-08-30	2,395	2,415	2,378	2,378	7,956,300	2,378
2021-08-27	2,374	2,387	2,337	2,364	5,066,200	2,364
2021-08-26	2,331	2,375	2,321	2,375	6,459,700	2,375
2021-08-25	2,342	2,359	2,305	2,308	5,390,200	2,308
2021-08-24	2,263	2,305	2,256	2,301	5,315,300	2,301
2021-08-23	2,215	2,243	2,201	2,224	3,091,300	2,224
2021-08-20	2,203	2,240	2,199	2,208	4,090,000	2,208
2021-08-19	2,251	2,260	2,221	2,221	3,543,600	2,221
2021-08-18	2,215	2,262	2,178	2,257	7,242,500	2,257
2021-08-17	2,264	2,275	2,220	2,223	6,321,500	2,223
2021-08-16	2,252	2,300	2,220	2,285	6,195,100	2,285
2021-08-13	2,256	2,272	2,236	2,253	3,948,500	2,253
2021-08-12	2,328	2,346	2,282	2,290	5,317,000	2,290
2021-08-11	2,278	2,333	2,264	2,305	8,347,500	2,305
2021-08-10	2,170	2,261	2,165	2,259	6,422,500	2,259
2021-08-06	2,184	2,209	2,171	2,178	5,470,300	2,178
2021-08-05	2,158	2,188	2,155	2,163	5,519,300	2,163
2021-08-04	2,200	2,229	2,158	2,201	5,779,800	2,201
2021-08-03	2,236	2,239	2,193	2,197	7,056,800	2,197
2021-08-02	2,262	2,283	2,225	2,264	4,916,900	2,264
2021-07-30	2,269	2,285	2,245	2,283	5,611,600	2,283
2021-07-29	2,328	2,339	2,295	2,303	4,036,500	2,303
2021-07-28	2,337	2,359	2,310	2,325	3,783,500	2,325
2021-07-27	2,325	2,374	2,315	2,374	5,892,400	2,374
2021-07-26	2,330	2,338	2,292	2,298	5,165,300	2,298
2021-07-21	2,301	2,319	2,281	2,281	5,201,400	2,281
2021-07-20	2,263	2,300	2,233	2,251	8,234,300	2,251
2021-07-19	2,350	2,357	2,307	2,313	4,951,200	2,313
2021-07-16	2,371	2,407	2,361	2,381	2,984,700	2,381
2021-07-15	2,390	2,408	2,367	2,384	4,372,800	2,384
2021-07-14	2,448	2,448	2,391	2,395	8,805,900	2,395
2021-07-13	2,483	2,487	2,454	2,474	2,702,500	2,474
2021-07-12	2,505	2,515	2,462	2,471	4,332,400	2,471
2021-07-09	2,409	2,492	2,405	2,483	6,072,500	2,483
2021-07-08	2,470	2,487	2,443	2,452	6,649,500	2,452
2021-07-07	2,500	2,560	2,492	2,520	5,581,900	2,520
2021-07-06	2,500	2,568	2,499	2,560	6,311,600	2,560
2021-07-05	2,445	2,492	2,433	2,492	3,934,700	2,492
2021-07-02	2,444	2,467	2,432	2,447	4,370,000	2,447
2021-07-01	2,410	2,441	2,404	2,436	3,075,600	2,436
2021-06-30	2,420	2,435	2,381	2,401	4,589,200	2,401
2021-06-29	2,420	2,437	2,405	2,411	7,068,700	2,411
2021-06-28	2,485	2,506	2,468	2,470	3,543,600	2,470
2021-06-25	2,493	2,511	2,460	2,477	4,349,000	2,477
2021-06-24	2,519	2,523	2,468	2,469	4,899,800	2,469
2021-06-23	2,550	2,567	2,520	2,540	4,499,300	2,540
2021-06-22	2,559	2,584	2,534	2,568	5,992,600	2,568
2021-06-21	2,420	2,500	2,410	2,487	6,707,200	2,487
2021-06-18	2,500	2,534	2,465	2,470	8,455,100	2,470
2021-06-17	2,532	2,567	2,460	2,556	9,334,900	2,556
2021-06-16	2,598	2,640	2,536	2,553	9,094,300	2,553
2021-06-15	2,671	2,679	2,585	2,612	9,109,200	2,612
2021-06-14	2,724	2,740	2,694	2,697	5,615,800	2,697
2021-06-11	2,689	2,703	2,659	2,686	6,036,300	2,686
2021-06-10	2,728	2,744	2,676	2,707	7,647,900	2,707
2021-06-09	2,670	2,732	2,670	2,727	9,674,700	2,727
2021-06-08	2,601	2,655	2,596	2,644	5,892,500	2,644
2021-06-07	2,611	2,619	2,567	2,597	4,968,100	2,597
2021-06-04	2,585	2,617	2,565	2,611	4,905,500	2,611
2021-06-03	2,638	2,685	2,585	2,609	8,870,600	2,609
2021-06-02	2,524	2,600	2,518	2,600	8,588,700	2,600
2021-06-01	2,525	2,543	2,499	2,513	4,697,300	2,513
2021-05-31	2,500	2,519	2,481	2,499	4,946,000	2,499
2021-05-28	2,515	2,523	2,476	2,506	6,664,000	2,506
2021-05-27	2,470	2,522	2,446	2,486	10,360,800	2,486
2021-05-26	2,354	2,443	2,345	2,441	6,446,500	2,441
2021-05-25	2,386	2,387	2,333	2,347	4,232,100	2,347
2021-05-24	2,305	2,370	2,303	2,366	4,241,300	2,366
2021-05-21	2,299	2,323	2,286	2,298	3,386,800	2,298
2021-05-20	2,286	2,312	2,246	2,303	5,998,600	2,303
2021-05-19	2,280	2,318	2,265	2,315	3,831,700	2,315
2021-05-18	2,287	2,306	2,270	2,299	4,837,200	2,299
2021-05-17	2,290	2,314	2,250	2,268	4,295,600	2,268
2021-05-14	2,278	2,291	2,248	2,255	3,457,000	2,255
2021-05-13	2,251	2,279	2,230	2,244	4,001,900	2,244
2021-05-12	2,284	2,302	2,251	2,268	4,642,500	2,268
2021-05-11	2,300	2,329	2,282	2,291	3,889,900	2,291
2021-05-10	2,324	2,355	2,305	2,317	4,324,000	2,317
2021-05-07	2,300	2,332	2,276	2,324	4,112,600	2,324
2021-05-06	2,351	2,363	2,278	2,290	6,917,900	2,290
2021-04-30	2,300	2,339	2,299	2,321	4,047,600	2,321
2021-04-28	2,300	2,311	2,274	2,292	2,807,900	2,292
2021-04-27	2,380	2,380	2,268	2,303	7,368,100	2,303
2021-04-26	2,273	2,308	2,232	2,302	6,793,100	2,302
2021-04-23	2,158	2,207	2,141	2,201	4,514,100	2,201
2021-04-22	2,146	2,176	2,126	2,153	4,034,700	2,153
2021-04-21	2,093	2,160	2,087	2,150	6,919,700	2,150
2021-04-20	2,175	2,204	2,129	2,136	8,458,600	2,136
2021-04-19	2,285	2,288	2,188	2,203	6,616,600	2,203
2021-04-16	2,273	2,286	2,224	2,286	4,189,200	2,286
2021-04-15	2,260	2,305	2,253	2,268	3,161,700	2,268
2021-04-14	2,240	2,278	2,218	2,250	4,327,400	2,250
2021-04-13	2,300	2,316	2,264	2,267	5,105,900	2,267
2021-04-12	2,310	2,349	2,296	2,324	4,342,300	2,324
2021-04-09	2,330	2,359	2,290	2,338	4,518,700	2,338
2021-04-08	2,411	2,422	2,337	2,348	5,446,500	2,348
2021-04-07	2,423	2,439	2,393	2,427	3,449,100	2,427
2021-04-06	2,465	2,470	2,393	2,404	3,930,600	2,404
2021-04-05	2,444	2,472	2,410	2,464	2,764,200	2,464
2021-04-02	2,410	2,438	2,406	2,425	2,433,000	2,425
2021-04-01	2,443	2,474	2,407	2,411	3,894,700	2,411
2021-03-31	2,476	2,509	2,443	2,470	3,940,300	2,470
2021-03-30	2,429	2,496	2,416	2,476	4,940,000	2,476
2021-03-29	2,460	2,469	2,391	2,415	7,168,800	2,415
2021-03-26	2,514	2,518	2,441	2,459	5,859,700	2,459
2021-03-25	2,444	2,473	2,390	2,420	9,415,900	2,420
2021-03-24	2,444	2,469	2,315	2,372	18,621,300	2,372
2021-03-23	2,719	2,724	2,562	2,572	12,687,800	2,572
2021-03-22	2,720	2,759	2,682	2,745	6,963,900	2,745
2021-03-19	2,685	2,748	2,678	2,718	6,978,400	2,718
2021-03-18	2,707	2,739	2,687	2,709	5,846,300	2,709
2021-03-17	2,656	2,691	2,632	2,670	5,535,800	2,670
2021-03-16	2,620	2,700	2,580	2,700	9,448,300	2,700
2021-03-15	2,528	2,626	2,523	2,600	9,153,300	2,600
2021-03-12	2,480	2,508	2,446	2,505	4,617,900	2,505
2021-03-11	2,520	2,522	2,473	2,482	4,214,300	2,482
2021-03-10	2,500	2,528	2,466	2,505	4,236,100	2,505
2021-03-09	2,523	2,530	2,497	2,517	5,482,100	2,517
2021-03-08	2,529	2,543	2,480	2,495	4,862,800	2,495
2021-03-05	2,489	2,510	2,455	2,507	5,145,500	2,507
2021-03-04	2,514	2,527	2,464	2,504	5,838,800	2,504
2021-03-03	2,467	2,548	2,462	2,548	6,499,300	2,548
2021-03-02	2,558	2,567	2,420	2,465	10,409,400	2,465
2021-03-01	2,520	2,558	2,477	2,554	7,741,200	2,554
2021-02-26	2,475	2,535	2,453	2,530	9,150,100	2,530
2021-02-25	2,583	2,590	2,472	2,531	9,026,200	2,531
2021-02-24	2,530	2,553	2,485	2,503	14,637,100	2,503
2021-02-22	2,353	2,418	2,331	2,416	8,933,500	2,416
2021-02-19	2,358	2,368	2,263	2,285	6,816,900	2,285
2021-02-18	2,427	2,465	2,359	2,373	11,517,900	2,373
2021-02-17	2,282	2,366	2,274	2,353	10,307,700	2,353
2021-02-16	2,230	2,300	2,191	2,258	5,759,600	2,258
2021-02-15	2,290	2,293	2,211	2,221	4,952,900	2,221
2021-02-12	2,248	2,248	2,197	2,240	4,020,500	2,240
2021-02-10	2,186	2,249	2,182	2,218	5,116,100	2,218
2021-02-09	2,240	2,320	2,190	2,203	12,590,900	2,203
2021-02-08	2,201	2,255	2,158	2,223	8,615,700	2,223
2021-02-05	2,100	2,210	2,088	2,210	16,783,700	2,210
2021-02-04	2,050	2,117	2,047	2,060	12,132,500	2,060
2021-02-03	1,905	2,049	1,903	2,030	17,437,100	2,030
2021-02-02	1,855	1,906	1,825	1,905	4,728,400	1,905
2021-02-01	1,878	1,888	1,858	1,864	3,312,600	1,864
2021-01-29	1,909	1,910	1,863	1,863	3,945,800	1,863
2021-01-28	1,817	1,914	1,811	1,913	11,668,700	1,913
2021-01-27	1,861	1,863	1,828	1,828	5,651,800	1,828
2021-01-26	1,883	1,884	1,860	1,861	3,823,200	1,861
2021-01-25	1,903	1,910	1,885	1,890	2,923,600	1,890
2021-01-22	1,889	1,903	1,885	1,894	2,457,400	1,894
2021-01-21	1,900	1,911	1,887	1,901	2,614,500	1,901
2021-01-20	1,924	1,931	1,881	1,888	4,089,500	1,888
2021-01-19	1,888	1,925	1,886	1,922	3,278,400	1,922
2021-01-18	1,890	1,894	1,864	1,881	2,764,200	1,881
2021-01-15	1,900	1,914	1,885	1,892	4,100,900	1,892
2021-01-14	1,895	1,898	1,878	1,888	4,250,200	1,888
2021-01-13	1,907	1,909	1,887	1,899	3,461,000	1,899
2021-01-12	1,921	1,937	1,897	1,907	5,132,300	1,907
2021-01-08	1,929	1,950	1,903	1,908	3,910,700	1,908
2021-01-07	1,949	1,991	1,928	1,932	4,370,700	1,932
2021-01-06	1,895	1,948	1,892	1,945	3,031,300	1,945
2021-01-05	1,895	1,923	1,887	1,907	3,554,800	1,907
2021-01-04	1,991	1,991	1,910	1,926	4,231,800	1,926

分割・併合履歴： [2014-09-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30