9513 J-POWER の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,870	2,870	2,860	2,870	181,500	2,391.67
2004-12-29	2,870	2,870	2,860	2,865	374,000	2,387.50
2004-12-28	2,870	2,870	2,860	2,870	300,700	2,391.67
2004-12-27	2,890	2,890	2,860	2,870	232,800	2,391.67
2004-12-24	2,865	2,870	2,860	2,865	586,100	2,387.50
2004-12-22	2,890	2,895	2,865	2,870	971,300	2,391.67
2004-12-21	2,900	2,900	2,890	2,890	712,400	2,408.33
2004-12-20	2,890	2,900	2,885	2,900	549,600	2,416.67
2004-12-17	2,895	2,900	2,880	2,895	1,028,600	2,412.50
2004-12-16	2,890	2,900	2,885	2,885	1,001,900	2,404.17
2004-12-15	2,875	2,885	2,870	2,870	391,800	2,391.67
2004-12-14	2,880	2,890	2,870	2,880	874,600	2,400
2004-12-13	2,880	2,885	2,860	2,885	937,600	2,404.17
2004-12-10	2,870	2,870	2,850	2,855	497,900	2,379.17
2004-12-09	2,875	2,880	2,845	2,860	525,500	2,383.33
2004-12-08	2,860	2,885	2,855	2,880	1,141,200	2,400
2004-12-07	2,870	2,870	2,855	2,865	613,300	2,387.50
2004-12-06	2,840	2,870	2,840	2,870	1,556,101	2,391.67
2004-12-03	2,830	2,845	2,830	2,845	502,300	2,370.83
2004-12-02	2,830	2,845	2,825	2,840	786,600	2,366.67
2004-12-01	2,845	2,850	2,820	2,825	968,900	2,354.17
2004-11-30	2,830	2,850	2,815	2,850	1,071,200	2,375
2004-11-29	2,860	2,860	2,815	2,815	981,600	2,345.83
2004-11-26	2,855	2,855	2,820	2,830	1,057,800	2,358.33
2004-11-25	2,865	2,870	2,855	2,855	807,300	2,379.17
2004-11-24	2,845	2,870	2,840	2,855	1,076,600	2,379.17
2004-11-22	2,860	2,860	2,840	2,845	600,200	2,370.83
2004-11-19	2,860	2,870	2,840	2,855	671,800	2,379.17
2004-11-18	2,865	2,865	2,840	2,850	895,200	2,375
2004-11-17	2,850	2,880	2,840	2,870	2,680,901	2,391.67
2004-11-16	2,850	2,850	2,835	2,845	982,800	2,370.83
2004-11-15	2,820	2,860	2,820	2,850	2,211,701	2,375
2004-11-12	2,820	2,835	2,815	2,820	1,484,401	2,350
2004-11-11	2,820	2,835	2,815	2,830	1,199,200	2,358.33
2004-11-10	2,825	2,830	2,815	2,825	1,839,601	2,354.17
2004-11-09	2,790	2,825	2,785	2,815	3,790,402	2,345.83
2004-11-08	2,820	2,825	2,770	2,770	9,080,804	2,308.33
2004-11-05	2,835	2,835	2,800	2,805	2,950,501	2,337.50
2004-11-04	2,820	2,835	2,790	2,825	5,116,002	2,354.17
2004-11-02	2,770	2,790	2,760	2,780	1,978,701	2,316.67
2004-11-01	2,765	2,775	2,750	2,770	902,000	2,308.33
2004-10-29	2,780	2,780	2,755	2,770	1,138,500	2,308.33
2004-10-28	2,785	2,790	2,750	2,755	1,498,901	2,295.83
2004-10-27	2,815	2,815	2,775	2,785	979,300	2,320.83
2004-10-26	2,775	2,810	2,770	2,810	1,728,801	2,341.67
2004-10-25	2,745	2,790	2,725	2,770	2,362,501	2,308.33
2004-10-22	2,805	2,810	2,745	2,785	3,787,802	2,320.83
2004-10-21	2,840	2,845	2,820	2,820	2,254,501	2,350
2004-10-20	2,895	2,905	2,830	2,870	7,455,003	2,391.67
2004-10-19	2,920	2,925	2,890	2,900	3,007,201	2,416.67
2004-10-18	2,900	2,930	2,895	2,915	3,485,501	2,429.17
2004-10-15	2,880	2,890	2,860	2,875	2,959,701	2,395.83
2004-10-14	2,920	2,935	2,885	2,905	4,621,602	2,420.83
2004-10-13	2,960	2,985	2,950	2,960	8,263,903	2,466.67
2004-10-12	2,940	2,970	2,925	2,955	12,856,705	2,462.50
2004-10-08	2,845	2,910	2,840	2,910	20,064,308	2,425
2004-10-07	2,830	2,850	2,805	2,850	13,365,905	2,375
2004-10-06	2,795	2,875	2,770	2,780	44,411,618	2,316.67

分割・併合履歴： [2006-02-23]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31