9201 日本航空(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,683	2,710	2,680	2,695	2,000,500	2,695
2022-12-29	2,705	2,711	2,674	2,690	2,696,800	2,690
2022-12-28	2,737	2,762	2,707	2,715	3,695,000	2,715
2022-12-27	2,701	2,780	2,700	2,736	6,649,800	2,736
2022-12-26	2,670	2,692	2,668	2,677	1,464,000	2,677
2022-12-23	2,670	2,682	2,654	2,670	1,880,300	2,670
2022-12-22	2,680	2,699	2,668	2,679	2,775,000	2,679
2022-12-21	2,649	2,675	2,623	2,673	3,029,000	2,673
2022-12-20	2,723	2,731	2,631	2,652	4,658,200	2,652
2022-12-19	2,714	2,738	2,702	2,712	1,898,000	2,712
2022-12-16	2,732	2,741	2,718	2,731	2,219,200	2,731
2022-12-15	2,757	2,764	2,735	2,737	2,158,500	2,737
2022-12-14	2,761	2,778	2,742	2,753	4,353,100	2,753
2022-12-13	2,758	2,788	2,748	2,783	4,080,000	2,783
2022-12-12	2,730	2,752	2,711	2,741	2,345,100	2,741
2022-12-09	2,735	2,768	2,728	2,729	3,490,900	2,729
2022-12-08	2,708	2,749	2,691	2,748	3,974,000	2,748
2022-12-07	2,696	2,747	2,684	2,747	3,892,000	2,747
2022-12-06	2,705	2,708	2,674	2,687	2,268,900	2,687
2022-12-05	2,687	2,716	2,666	2,700	2,710,200	2,700
2022-12-02	2,726	2,726	2,680	2,681	3,193,300	2,681
2022-12-01	2,752	2,763	2,725	2,726	3,385,100	2,726
2022-11-30	2,720	2,751	2,715	2,733	3,756,600	2,733
2022-11-29	2,707	2,740	2,688	2,740	3,577,300	2,740
2022-11-28	2,713	2,723	2,691	2,713	2,950,600	2,713
2022-11-25	2,694	2,712	2,671	2,706	3,173,800	2,706
2022-11-24	2,712	2,716	2,685	2,685	3,898,400	2,685
2022-11-22	2,658	2,682	2,643	2,678	4,214,300	2,678
2022-11-21	2,640	2,657	2,620	2,637	2,594,100	2,637
2022-11-18	2,659	2,675	2,615	2,623	3,653,100	2,623
2022-11-17	2,572	2,662	2,566	2,648	4,979,000	2,648
2022-11-16	2,631	2,648	2,571	2,592	5,197,500	2,592
2022-11-15	2,625	2,644	2,595	2,633	4,584,700	2,633
2022-11-14	2,665	2,671	2,610	2,610	5,954,100	2,610
2022-11-11	2,758	2,765	2,651	2,692	7,288,500	2,692
2022-11-10	2,730	2,775	2,725	2,740	4,022,200	2,740
2022-11-09	2,817	2,822	2,734	2,749	5,855,300	2,749
2022-11-08	2,835	2,854	2,811	2,816	4,293,000	2,816
2022-11-07	2,828	2,842	2,793	2,830	5,104,900	2,830
2022-11-04	2,797	2,857	2,792	2,851	8,841,800	2,851
2022-11-02	2,809	2,809	2,771	2,797	6,769,400	2,797
2022-11-01	2,795	2,815	2,767	2,804	5,631,700	2,804
2022-10-31	2,752	2,775	2,746	2,775	4,619,800	2,775
2022-10-28	2,760	2,781	2,728	2,738	8,212,900	2,738
2022-10-27	2,777	2,782	2,746	2,751	4,021,700	2,751
2022-10-26	2,803	2,812	2,774	2,777	3,913,900	2,777
2022-10-25	2,795	2,809	2,761	2,794	4,345,400	2,794
2022-10-24	2,799	2,802	2,772	2,784	4,970,600	2,784
2022-10-21	2,822	2,837	2,774	2,778	6,635,900	2,778
2022-10-20	2,798	2,837	2,771	2,837	7,910,600	2,837
2022-10-19	2,800	2,812	2,767	2,790	5,512,500	2,790
2022-10-18	2,745	2,793	2,728	2,793	7,082,000	2,793
2022-10-17	2,728	2,763	2,721	2,741	5,149,900	2,741
2022-10-14	2,760	2,761	2,714	2,716	6,921,900	2,716
2022-10-13	2,777	2,783	2,700	2,710	9,980,900	2,710
2022-10-12	2,799	2,830	2,781	2,789	12,704,900	2,789
2022-10-11	2,735	2,781	2,724	2,773	10,387,200	2,773
2022-10-07	2,670	2,735	2,667	2,701	10,664,300	2,701
2022-10-06	2,653	2,681	2,644	2,677	4,999,700	2,677
2022-10-05	2,678	2,700	2,635	2,657	6,156,700	2,657
2022-10-04	2,631	2,646	2,608	2,638	5,500,000	2,638
2022-10-03	2,565	2,600	2,518	2,595	4,413,600	2,595
2022-09-30	2,612	2,620	2,576	2,582	4,989,700	2,582
2022-09-29	2,633	2,659	2,621	2,648	5,158,900	2,648
2022-09-28	2,631	2,635	2,580	2,622	8,021,300	2,622
2022-09-27	2,633	2,665	2,582	2,650	5,148,500	2,650
2022-09-26	2,679	2,705	2,620	2,628	8,008,400	2,628
2022-09-22	2,596	2,678	2,571	2,672	7,458,500	2,672
2022-09-21	2,689	2,690	2,642	2,649	4,907,500	2,649
2022-09-20	2,677	2,700	2,637	2,698	5,434,600	2,698
2022-09-16	2,705	2,708	2,665	2,677	6,960,300	2,677
2022-09-15	2,670	2,711	2,658	2,700	9,365,200	2,700
2022-09-14	2,590	2,660	2,578	2,650	6,687,000	2,650
2022-09-13	2,615	2,657	2,607	2,638	7,392,600	2,638
2022-09-12	2,600	2,641	2,581	2,600	7,493,500	2,600
2022-09-09	2,546	2,556	2,532	2,550	4,904,200	2,550
2022-09-08	2,522	2,578	2,521	2,561	7,660,500	2,561
2022-09-07	2,485	2,490	2,443	2,472	4,282,900	2,472
2022-09-06	2,471	2,487	2,443	2,463	3,790,200	2,463
2022-09-05	2,525	2,535	2,487	2,490	3,583,500	2,490
2022-09-02	2,572	2,588	2,491	2,525	6,664,100	2,525
2022-09-01	2,547	2,582	2,535	2,572	4,533,300	2,572
2022-08-31	2,544	2,635	2,525	2,574	11,807,400	2,574
2022-08-30	2,512	2,550	2,506	2,541	4,441,400	2,541
2022-08-29	2,490	2,522	2,480	2,512	4,177,500	2,512
2022-08-26	2,504	2,530	2,484	2,523	3,922,000	2,523
2022-08-25	2,495	2,507	2,466	2,499	3,052,500	2,499
2022-08-24	2,517	2,524	2,471	2,481	5,721,000	2,481
2022-08-23	2,418	2,521	2,414	2,517	12,636,000	2,517
2022-08-22	2,385	2,403	2,376	2,400	2,009,000	2,400
2022-08-19	2,395	2,398	2,383	2,398	1,984,700	2,398
2022-08-18	2,397	2,405	2,372	2,395	2,935,600	2,395
2022-08-17	2,415	2,445	2,402	2,414	4,681,500	2,414
2022-08-16	2,390	2,415	2,370	2,415	4,646,500	2,415
2022-08-15	2,351	2,394	2,342	2,387	4,763,200	2,387
2022-08-12	2,359	2,359	2,334	2,342	3,345,000	2,342
2022-08-10	2,357	2,364	2,339	2,348	2,175,800	2,348
2022-08-09	2,360	2,382	2,350	2,369	2,415,500	2,369
2022-08-08	2,345	2,358	2,340	2,354	2,087,000	2,354
2022-08-05	2,341	2,373	2,341	2,358	3,227,900	2,358
2022-08-04	2,390	2,390	2,337	2,353	3,188,200	2,353
2022-08-03	2,351	2,382	2,337	2,369	4,765,400	2,369
2022-08-02	2,375	2,377	2,313	2,341	5,591,600	2,341
2022-08-01	2,321	2,375	2,319	2,369	5,051,800	2,369
2022-07-29	2,280	2,318	2,279	2,314	3,480,600	2,314
2022-07-28	2,300	2,301	2,277	2,280	2,385,000	2,280
2022-07-27	2,287	2,298	2,275	2,290	1,571,500	2,290
2022-07-26	2,300	2,308	2,279	2,285	2,672,300	2,285
2022-07-25	2,235	2,280	2,233	2,280	2,563,200	2,280
2022-07-22	2,232	2,249	2,223	2,242	4,043,800	2,242
2022-07-21	2,270	2,294	2,253	2,282	2,686,900	2,282
2022-07-20	2,270	2,291	2,269	2,290	3,349,700	2,290
2022-07-19	2,239	2,244	2,212	2,244	2,354,500	2,244
2022-07-15	2,225	2,229	2,196	2,215	3,628,800	2,215
2022-07-14	2,237	2,268	2,231	2,232	2,937,100	2,232
2022-07-13	2,275	2,298	2,263	2,265	3,756,900	2,265
2022-07-12	2,280	2,280	2,223	2,233	3,386,400	2,233
2022-07-11	2,259	2,284	2,240	2,283	3,663,100	2,283
2022-07-08	2,208	2,264	2,206	2,243	4,746,500	2,243
2022-07-07	2,246	2,256	2,182	2,213	6,397,900	2,213
2022-07-06	2,334	2,334	2,235	2,240	4,861,200	2,240
2022-07-05	2,310	2,335	2,304	2,328	3,185,900	2,328
2022-07-04	2,306	2,315	2,275	2,291	2,873,500	2,291
2022-07-01	2,356	2,369	2,273	2,287	5,006,800	2,287
2022-06-30	2,385	2,397	2,368	2,375	4,172,600	2,375
2022-06-29	2,378	2,424	2,366	2,412	4,584,700	2,412
2022-06-28	2,372	2,393	2,357	2,384	2,820,600	2,384
2022-06-27	2,420	2,425	2,370	2,386	3,405,100	2,386
2022-06-24	2,415	2,416	2,361	2,385	4,324,800	2,385
2022-06-23	2,390	2,433	2,387	2,420	5,543,800	2,420
2022-06-22	2,388	2,389	2,355	2,374	4,509,100	2,374
2022-06-21	2,370	2,405	2,352	2,386	7,085,100	2,386
2022-06-20	2,280	2,315	2,271	2,307	4,196,000	2,307
2022-06-17	2,210	2,251	2,191	2,232	4,741,900	2,232
2022-06-16	2,305	2,316	2,270	2,273	3,144,800	2,273
2022-06-15	2,284	2,318	2,268	2,268	3,042,600	2,268
2022-06-14	2,300	2,306	2,262	2,292	4,758,500	2,292
2022-06-13	2,324	2,365	2,320	2,360	2,933,600	2,360
2022-06-10	2,354	2,376	2,343	2,357	3,176,100	2,357
2022-06-09	2,375	2,383	2,356	2,365	2,845,300	2,365
2022-06-08	2,355	2,389	2,353	2,376	3,217,300	2,376
2022-06-07	2,400	2,412	2,357	2,358	3,528,100	2,358
2022-06-06	2,341	2,392	2,336	2,379	3,781,700	2,379
2022-06-03	2,360	2,381	2,320	2,326	3,620,200	2,326
2022-06-02	2,364	2,383	2,351	2,355	3,861,100	2,355
2022-06-01	2,358	2,384	2,356	2,377	3,574,000	2,377
2022-05-31	2,378	2,389	2,344	2,346	4,837,600	2,346
2022-05-30	2,400	2,414	2,382	2,388	5,083,000	2,388
2022-05-27	2,380	2,393	2,360	2,374	6,538,300	2,374
2022-05-26	2,300	2,354	2,295	2,325	7,468,400	2,325
2022-05-25	2,254	2,277	2,238	2,274	3,622,800	2,274
2022-05-24	2,257	2,291	2,252	2,269	4,143,400	2,269
2022-05-23	2,279	2,289	2,235	2,245	3,977,000	2,245
2022-05-20	2,247	2,284	2,233	2,261	4,307,000	2,261
2022-05-19	2,172	2,239	2,168	2,232	4,474,000	2,232
2022-05-18	2,201	2,234	2,191	2,222	4,374,100	2,222
2022-05-17	2,155	2,174	2,143	2,174	2,380,400	2,174
2022-05-16	2,191	2,191	2,150	2,160	2,950,000	2,160
2022-05-13	2,105	2,162	2,105	2,149	3,508,600	2,149
2022-05-12	2,110	2,127	2,098	2,105	3,456,400	2,105
2022-05-11	2,125	2,157	2,121	2,139	3,253,400	2,139
2022-05-10	2,160	2,164	2,089	2,134	6,611,000	2,134
2022-05-09	2,270	2,310	2,192	2,192	6,990,000	2,192
2022-05-06	2,200	2,274	2,185	2,242	7,266,900	2,242
2022-05-02	2,178	2,199	2,166	2,177	4,125,700	2,177
2022-04-28	2,128	2,164	2,120	2,151	4,089,500	2,151
2022-04-27	2,127	2,142	2,117	2,141	3,958,500	2,141
2022-04-26	2,161	2,183	2,157	2,173	2,971,200	2,173
2022-04-25	2,165	2,178	2,153	2,166	3,650,500	2,166
2022-04-22	2,194	2,211	2,186	2,203	2,949,200	2,203
2022-04-21	2,213	2,230	2,182	2,187	3,276,100	2,187
2022-04-20	2,217	2,242	2,196	2,200	3,674,300	2,200
2022-04-19	2,182	2,184	2,161	2,177	3,500,000	2,177
2022-04-18	2,185	2,196	2,158	2,180	4,136,100	2,180
2022-04-15	2,255	2,256	2,220	2,226	3,589,000	2,226
2022-04-14	2,243	2,278	2,231	2,273	6,395,400	2,273
2022-04-13	2,170	2,177	2,121	2,168	5,147,400	2,168
2022-04-12	2,165	2,199	2,161	2,173	3,633,400	2,173
2022-04-11	2,176	2,188	2,141	2,155	2,975,900	2,155
2022-04-08	2,174	2,188	2,145	2,184	3,371,400	2,184
2022-04-07	2,218	2,236	2,181	2,188	4,003,100	2,188
2022-04-06	2,223	2,256	2,215	2,247	3,615,400	2,247
2022-04-05	2,264	2,275	2,231	2,241	3,499,600	2,241
2022-04-04	2,299	2,300	2,262	2,270	3,383,200	2,270
2022-04-01	2,288	2,318	2,265	2,316	4,184,600	2,316
2022-03-31	2,286	2,303	2,265	2,290	4,285,900	2,290
2022-03-30	2,257	2,322	2,244	2,310	8,977,100	2,310
2022-03-29	2,253	2,254	2,221	2,226	6,104,800	2,226
2022-03-28	2,216	2,259	2,212	2,233	4,684,500	2,233
2022-03-25	2,225	2,236	2,198	2,198	4,900,600	2,198
2022-03-24	2,215	2,224	2,182	2,215	4,908,500	2,215
2022-03-23	2,215	2,238	2,210	2,215	4,567,500	2,215
2022-03-22	2,195	2,232	2,171	2,225	4,584,100	2,225
2022-03-18	2,221	2,250	2,208	2,241	5,886,300	2,241
2022-03-17	2,285	2,288	2,191	2,251	8,983,300	2,251
2022-03-16	2,184	2,239	2,160	2,235	9,023,200	2,235
2022-03-15	2,071	2,129	2,068	2,125	4,896,100	2,125
2022-03-14	2,043	2,084	2,032	2,071	5,470,900	2,071
2022-03-11	1,980	2,005	1,951	2,002	5,362,500	2,002
2022-03-10	1,990	1,999	1,944	1,996	8,873,000	1,996
2022-03-09	1,890	1,925	1,858	1,870	10,507,700	1,870
2022-03-08	1,880	1,908	1,801	1,832	17,502,500	1,832
2022-03-07	2,020	2,040	1,915	1,945	16,598,200	1,945
2022-03-04	2,168	2,175	2,121	2,139	5,192,300	2,139
2022-03-03	2,210	2,231	2,197	2,204	3,495,200	2,204
2022-03-02	2,205	2,224	2,172	2,172	6,645,700	2,172
2022-03-01	2,261	2,290	2,249	2,264	5,298,200	2,264
2022-02-28	2,266	2,327	2,250	2,297	4,663,500	2,297
2022-02-25	2,198	2,264	2,195	2,242	4,631,900	2,242
2022-02-24	2,273	2,279	2,169	2,178	8,044,600	2,178
2022-02-22	2,329	2,358	2,312	2,323	3,312,900	2,323
2022-02-21	2,327	2,369	2,323	2,365	2,723,700	2,365
2022-02-18	2,371	2,391	2,353	2,365	3,365,800	2,365
2022-02-17	2,420	2,448	2,388	2,411	5,268,200	2,411
2022-02-16	2,420	2,433	2,386	2,405	4,121,300	2,405
2022-02-15	2,397	2,398	2,325	2,336	4,598,400	2,336
2022-02-14	2,360	2,419	2,355	2,401	4,713,300	2,401
2022-02-10	2,427	2,438	2,382	2,410	3,813,200	2,410
2022-02-09	2,401	2,428	2,376	2,400	5,686,600	2,400
2022-02-08	2,334	2,389	2,329	2,377	6,624,300	2,377
2022-02-07	2,273	2,304	2,257	2,290	4,662,600	2,290
2022-02-04	2,197	2,324	2,184	2,295	8,635,500	2,295
2022-02-03	2,210	2,227	2,169	2,206	5,327,000	2,206
2022-02-02	2,200	2,250	2,195	2,249	6,275,900	2,249
2022-02-01	2,158	2,196	2,150	2,173	3,743,800	2,173
2022-01-31	2,124	2,158	2,111	2,148	2,941,100	2,148
2022-01-28	2,093	2,133	2,088	2,129	4,168,000	2,129
2022-01-27	2,132	2,155	2,065	2,077	5,528,000	2,077
2022-01-26	2,145	2,156	2,117	2,124	3,085,200	2,124
2022-01-25	2,170	2,171	2,123	2,137	5,087,100	2,137
2022-01-24	2,195	2,209	2,168	2,202	4,567,500	2,202
2022-01-21	2,096	2,214	2,096	2,213	6,582,500	2,213
2022-01-20	2,100	2,132	2,081	2,128	4,160,700	2,128
2022-01-19	2,124	2,147	2,110	2,115	3,642,300	2,115
2022-01-18	2,170	2,185	2,131	2,141	3,841,800	2,141
2022-01-17	2,138	2,166	2,127	2,161	4,259,500	2,161
2022-01-14	2,170	2,192	2,100	2,130	6,959,500	2,130
2022-01-13	2,183	2,183	2,161	2,162	2,743,400	2,162
2022-01-12	2,210	2,218	2,190	2,194	3,262,300	2,194
2022-01-11	2,165	2,195	2,144	2,194	5,365,100	2,194
2022-01-07	2,139	2,172	2,132	2,141	4,700,700	2,141
2022-01-06	2,173	2,185	2,144	2,147	5,565,300	2,147
2022-01-05	2,200	2,223	2,192	2,197	5,052,900	2,197
2022-01-04	2,246	2,247	2,178	2,185	6,095,500	2,185

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