9513 J-POWER 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	2,057	2,063	2,025	2,048	821,900	2,048
2012-12-27	2,089	2,107	2,063	2,063	657,100	2,063
2012-12-26	2,167	2,169	2,097	2,097	541,300	2,097
2012-12-25	2,147	2,165	2,105	2,153	550,100	2,153
2012-12-21	2,088	2,108	2,065	2,097	850,200	2,097
2012-12-20	2,075	2,145	2,057	2,113	1,179,700	2,113
2012-12-19	2,101	2,140	2,073	2,107	892,200	2,107
2012-12-18	2,170	2,170	2,082	2,097	735,800	2,097
2012-12-17	2,096	2,210	2,040	2,186	1,284,300	2,186
2012-12-14	1,990	2,057	1,986	2,048	763,900	2,048
2012-12-13	2,050	2,050	1,998	2,019	637,600	2,019
2012-12-12	2,040	2,062	2,027	2,035	457,500	2,035
2012-12-11	2,040	2,046	1,987	2,040	1,025,200	2,040
2012-12-10	2,108	2,115	2,042	2,063	832,200	2,063
2012-12-07	2,110	2,143	2,093	2,107	772,300	2,107
2012-12-06	2,135	2,155	2,111	2,113	627,700	2,113
2012-12-05	2,136	2,153	2,112	2,119	510,200	2,119
2012-12-04	2,112	2,185	2,101	2,147	879,400	2,147
2012-12-03	2,088	2,127	2,055	2,113	797,500	2,113
2012-11-30	2,096	2,099	2,073	2,087	922,900	2,087
2012-11-29	2,088	2,108	2,067	2,096	757,600	2,096
2012-11-28	2,116	2,131	2,066	2,075	1,094,800	2,075
2012-11-27	2,185	2,185	2,108	2,109	1,195,200	2,109
2012-11-26	2,180	2,209	2,140	2,171	877,000	2,171
2012-11-22	2,213	2,233	2,175	2,182	686,900	2,182
2012-11-21	2,249	2,268	2,186	2,212	581,400	2,212
2012-11-20	2,276	2,276	2,179	2,199	873,900	2,199
2012-11-19	2,207	2,289	2,207	2,243	1,011,100	2,243
2012-11-16	2,064	2,186	2,053	2,166	1,222,500	2,166
2012-11-15	1,992	2,057	1,965	2,056	831,500	2,056
2012-11-14	2,006	2,015	1,981	1,985	461,400	1,985
2012-11-13	1,957	2,022	1,955	1,991	861,600	1,991
2012-11-12	1,942	1,991	1,929	1,929	455,300	1,929
2012-11-09	1,961	1,970	1,925	1,950	674,300	1,950
2012-11-08	1,947	2,001	1,931	1,985	631,200	1,985
2012-11-07	1,949	1,968	1,929	1,961	506,400	1,961
2012-11-06	1,912	1,956	1,893	1,956	639,700	1,956
2012-11-05	1,964	1,977	1,896	1,917	874,000	1,917
2012-11-02	1,990	1,996	1,937	1,983	1,063,200	1,983
2012-11-01	2,011	2,019	1,910	1,984	1,057,500	1,984
2012-10-31	2,012	2,047	1,999	2,043	417,100	2,043
2012-10-30	2,069	2,070	2,021	2,027	449,200	2,027
2012-10-29	2,028	2,053	2,010	2,043	377,400	2,043
2012-10-26	2,079	2,098	2,028	2,028	477,100	2,028
2012-10-25	2,030	2,082	2,030	2,079	545,400	2,079
2012-10-24	2,048	2,095	2,028	2,029	727,500	2,029
2012-10-23	2,122	2,124	2,042	2,047	708,500	2,047
2012-10-22	2,180	2,195	2,126	2,143	1,156,500	2,143
2012-10-19	2,099	2,176	2,094	2,176	1,261,900	2,176
2012-10-18	2,074	2,113	2,067	2,104	854,100	2,104
2012-10-17	2,065	2,095	2,042	2,079	903,100	2,079
2012-10-16	2,056	2,084	2,031	2,066	954,500	2,066
2012-10-15	2,053	2,094	2,035	2,061	914,900	2,061
2012-10-12	2,075	2,080	2,012	2,056	990,300	2,056
2012-10-11	2,089	2,152	2,075	2,095	852,500	2,095
2012-10-10	2,058	2,120	2,056	2,089	1,208,100	2,089
2012-10-09	2,104	2,139	2,040	2,045	779,400	2,045
2012-10-05	2,089	2,142	2,045	2,115	988,500	2,115
2012-10-04	2,130	2,149	2,091	2,127	772,800	2,127
2012-10-03	2,164	2,180	2,130	2,162	715,000	2,162
2012-10-02	2,150	2,183	2,118	2,163	842,400	2,163
2012-10-01	2,054	2,179	2,026	2,176	1,225,100	2,176
2012-09-28	2,051	2,080	2,028	2,054	1,012,800	2,054
2012-09-27	2,045	2,067	2,040	2,049	594,300	2,049
2012-09-26	2,010	2,045	1,996	2,034	743,000	2,034
2012-09-25	2,038	2,038	1,976	2,012	825,100	2,012
2012-09-24	1,996	2,022	1,970	2,020	1,071,900	2,020
2012-09-21	1,943	1,987	1,900	1,981	1,260,100	1,981
2012-09-20	1,900	1,935	1,884	1,903	899,100	1,903
2012-09-19	1,890	1,913	1,859	1,900	1,363,100	1,900
2012-09-18	1,795	1,864	1,790	1,839	1,489,800	1,839
2012-09-14	1,723	1,727	1,706	1,717	860,500	1,717
2012-09-13	1,700	1,741	1,676	1,734	1,008,500	1,734
2012-09-12	1,684	1,716	1,657	1,682	1,234,900	1,682
2012-09-11	1,723	1,738	1,701	1,708	582,100	1,708
2012-09-10	1,750	1,751	1,681	1,731	1,104,200	1,731
2012-09-07	1,730	1,765	1,702	1,753	1,429,800	1,753
2012-09-06	1,761	1,766	1,692	1,698	1,023,700	1,698
2012-09-05	1,797	1,808	1,765	1,774	524,000	1,774
2012-09-04	1,815	1,828	1,788	1,796	668,100	1,796
2012-09-03	1,856	1,859	1,816	1,816	566,400	1,816
2012-08-31	1,860	1,887	1,857	1,871	626,600	1,871
2012-08-30	1,841	1,904	1,837	1,870	768,400	1,870
2012-08-29	1,851	1,856	1,821	1,836	553,200	1,836
2012-08-28	1,919	1,934	1,860	1,864	1,115,800	1,864
2012-08-27	1,894	1,918	1,873	1,875	722,400	1,875
2012-08-24	1,831	1,879	1,828	1,869	712,400	1,869
2012-08-23	1,812	1,840	1,806	1,835	576,700	1,835
2012-08-22	1,846	1,855	1,803	1,812	660,900	1,812
2012-08-21	1,839	1,841	1,818	1,830	484,800	1,830
2012-08-20	1,837	1,846	1,822	1,833	349,200	1,833
2012-08-17	1,825	1,836	1,803	1,828	619,900	1,828
2012-08-16	1,828	1,848	1,814	1,823	567,500	1,823
2012-08-15	1,877	1,895	1,814	1,828	1,230,300	1,828
2012-08-14	1,920	1,952	1,859	1,876	1,355,200	1,876
2012-08-13	1,888	1,920	1,880	1,899	236,800	1,899
2012-08-10	1,935	1,954	1,881	1,888	510,500	1,888
2012-08-09	1,903	1,956	1,897	1,936	620,100	1,936
2012-08-08	1,962	1,986	1,890	1,929	1,063,300	1,929
2012-08-07	1,867	1,947	1,852	1,933	610,800	1,933
2012-08-06	1,857	1,882	1,837	1,866	387,700	1,866
2012-08-03	1,790	1,860	1,786	1,856	1,177,100	1,856
2012-08-02	1,802	1,823	1,766	1,777	1,035,400	1,777
2012-08-01	1,805	1,828	1,777	1,814	710,300	1,814
2012-07-31	1,820	1,845	1,765	1,845	1,475,900	1,845
2012-07-30	1,862	1,867	1,759	1,780	970,800	1,780
2012-07-27	1,871	1,895	1,844	1,876	656,100	1,876
2012-07-26	1,883	1,900	1,827	1,866	751,800	1,866
2012-07-25	1,941	1,945	1,877	1,882	493,700	1,882
2012-07-24	1,910	1,964	1,905	1,940	697,200	1,940
2012-07-23	1,938	1,969	1,913	1,914	529,900	1,914
2012-07-20	2,020	2,034	1,960	1,966	423,400	1,966
2012-07-19	2,000	2,060	2,000	2,034	515,300	2,034
2012-07-18	2,048	2,053	1,970	1,988	750,800	1,988
2012-07-17	2,092	2,109	2,042	2,048	521,900	2,048
2012-07-13	2,107	2,146	2,093	2,093	511,400	2,093
2012-07-12	2,103	2,140	2,100	2,100	392,200	2,100
2012-07-11	2,102	2,107	2,072	2,102	431,300	2,102
2012-07-10	2,077	2,132	2,077	2,111	596,700	2,111
2012-07-09	2,060	2,088	2,043	2,079	276,300	2,079
2012-07-06	2,066	2,098	2,052	2,063	451,100	2,063
2012-07-05	2,084	2,093	2,055	2,062	246,400	2,062
2012-07-04	2,085	2,110	2,085	2,090	357,000	2,090
2012-07-03	2,060	2,095	2,056	2,081	310,400	2,081
2012-07-02	2,093	2,100	2,047	2,053	248,900	2,053
2012-06-29	2,038	2,096	2,017	2,089	626,600	2,089
2012-06-28	2,043	2,066	2,020	2,038	590,500	2,038
2012-06-27	2,007	2,025	1,969	1,983	801,700	1,983
2012-06-26	2,000	2,031	1,976	2,003	520,600	2,003
2012-06-25	2,025	2,033	2,003	2,006	433,800	2,006
2012-06-22	2,022	2,027	1,985	2,017	361,600	2,017
2012-06-21	1,984	2,024	1,984	2,013	416,700	2,013
2012-06-20	1,945	1,991	1,943	1,983	396,300	1,983
2012-06-19	1,935	1,965	1,928	1,937	346,300	1,937
2012-06-18	1,937	1,958	1,924	1,934	530,800	1,934
2012-06-15	1,938	1,945	1,921	1,941	319,500	1,941
2012-06-14	1,955	1,974	1,930	1,937	256,300	1,937
2012-06-13	1,945	1,979	1,934	1,964	383,300	1,964
2012-06-12	1,952	1,971	1,926	1,953	414,400	1,953
2012-06-11	1,982	1,982	1,944	1,961	571,400	1,961
2012-06-08	1,980	1,994	1,940	1,966	679,500	1,966
2012-06-07	1,936	1,980	1,919	1,980	467,200	1,980
2012-06-06	1,974	1,977	1,931	1,948	644,600	1,948
2012-06-05	2,001	2,022	1,975	1,996	717,000	1,996
2012-06-04	1,975	2,026	1,960	2,022	413,600	2,022
2012-06-01	2,017	2,027	1,982	2,002	418,400	2,002
2012-05-31	2,018	2,090	2,012	2,030	711,900	2,030
2012-05-30	1,992	2,050	1,992	2,037	445,800	2,037
2012-05-29	2,022	2,030	1,980	2,012	358,800	2,012
2012-05-28	2,030	2,054	2,022	2,028	203,000	2,028
2012-05-25	2,030	2,058	2,018	2,034	314,200	2,034
2012-05-24	2,020	2,063	2,007	2,020	332,500	2,020
2012-05-23	2,026	2,064	2,010	2,024	379,200	2,024
2012-05-22	2,089	2,089	2,017	2,026	312,600	2,026
2012-05-21	2,057	2,100	2,032	2,075	378,500	2,075
2012-05-18	2,062	2,080	2,031	2,050	428,200	2,050
2012-05-17	2,094	2,099	2,045	2,077	394,100	2,077
2012-05-16	2,097	2,114	2,067	2,093	471,100	2,093
2012-05-15	2,137	2,170	2,091	2,096	489,600	2,096
2012-05-14	2,119	2,187	2,110	2,150	560,800	2,150
2012-05-11	2,173	2,185	2,125	2,127	440,900	2,127
2012-05-10	2,149	2,204	2,145	2,173	632,000	2,173
2012-05-09	2,147	2,174	2,135	2,143	716,900	2,143
2012-05-08	2,163	2,176	2,140	2,157	393,600	2,157
2012-05-07	2,112	2,171	2,102	2,162	437,900	2,162
2012-05-02	2,194	2,195	2,136	2,151	498,300	2,151
2012-05-01	2,163	2,220	2,156	2,193	651,000	2,193
2012-04-27	2,245	2,261	2,204	2,216	393,400	2,216
2012-04-26	2,315	2,318	2,226	2,235	456,600	2,235
2012-04-25	2,318	2,334	2,285	2,298	591,700	2,298
2012-04-24	2,260	2,309	2,242	2,305	758,800	2,305
2012-04-23	2,250	2,290	2,245	2,262	459,300	2,262
2012-04-20	2,265	2,302	2,251	2,259	316,200	2,259
2012-04-19	2,272	2,274	2,240	2,258	430,000	2,258
2012-04-18	2,278	2,314	2,262	2,271	657,700	2,271
2012-04-17	2,240	2,278	2,211	2,270	286,000	2,270
2012-04-16	2,206	2,282	2,196	2,246	379,700	2,246
2012-04-13	2,205	2,229	2,192	2,226	327,700	2,226
2012-04-12	2,224	2,258	2,201	2,212	515,400	2,212
2012-04-11	2,281	2,281	2,231	2,236	399,800	2,236
2012-04-10	2,278	2,294	2,244	2,281	631,100	2,281
2012-04-09	2,250	2,275	2,245	2,252	439,600	2,252
2012-04-06	2,256	2,297	2,244	2,256	358,300	2,256
2012-04-05	2,237	2,287	2,231	2,265	636,400	2,265
2012-04-04	2,297	2,314	2,226	2,237	443,500	2,237
2012-04-03	2,230	2,295	2,216	2,280	465,200	2,280
2012-04-02	2,280	2,282	2,215	2,229	473,600	2,229
2012-03-30	2,242	2,254	2,206	2,244	869,200	2,244
2012-03-29	2,256	2,269	2,216	2,232	558,500	2,232
2012-03-28	2,255	2,293	2,231	2,241	673,900	2,241
2012-03-27	2,327	2,335	2,287	2,330	680,100	2,330
2012-03-26	2,305	2,348	2,281	2,284	864,900	2,284
2012-03-23	2,278	2,323	2,275	2,295	622,000	2,295
2012-03-22	2,254	2,320	2,254	2,299	907,300	2,299
2012-03-21	2,230	2,255	2,197	2,242	766,000	2,242
2012-03-19	2,228	2,249	2,202	2,205	633,200	2,205
2012-03-16	2,218	2,242	2,210	2,235	625,800	2,235
2012-03-15	2,179	2,227	2,171	2,218	864,500	2,218
2012-03-14	2,167	2,172	2,149	2,149	501,200	2,149
2012-03-13	2,142	2,160	2,135	2,139	530,000	2,139
2012-03-12	2,183	2,183	2,128	2,134	626,800	2,134
2012-03-09	2,191	2,203	2,179	2,186	645,700	2,186
2012-03-08	2,180	2,188	2,154	2,184	583,500	2,184
2012-03-07	2,169	2,200	2,153	2,173	545,600	2,173
2012-03-06	2,109	2,204	2,109	2,168	797,400	2,168
2012-03-05	2,150	2,170	2,127	2,133	457,000	2,133
2012-03-02	2,120	2,150	2,106	2,135	466,100	2,135
2012-03-01	2,100	2,121	2,074	2,088	455,100	2,088
2012-02-29	2,071	2,108	2,064	2,077	582,200	2,077
2012-02-28	2,066	2,071	2,007	2,047	1,127,000	2,047
2012-02-27	2,119	2,119	2,085	2,090	526,700	2,090
2012-02-24	2,132	2,169	2,100	2,101	546,900	2,101
2012-02-23	2,119	2,146	2,114	2,137	563,200	2,137
2012-02-22	2,110	2,139	2,105	2,123	487,400	2,123
2012-02-21	2,121	2,137	2,085	2,103	349,700	2,103
2012-02-20	2,120	2,145	2,107	2,131	500,400	2,131
2012-02-17	2,146	2,149	2,094	2,109	399,500	2,109
2012-02-16	2,123	2,152	2,106	2,139	492,700	2,139
2012-02-15	2,103	2,143	2,102	2,136	397,800	2,136
2012-02-14	2,076	2,115	2,075	2,102	333,800	2,102
2012-02-13	2,075	2,100	2,061	2,065	322,600	2,065
2012-02-10	2,045	2,085	2,022	2,078	436,000	2,078
2012-02-09	2,005	2,066	2,005	2,044	621,600	2,044
2012-02-08	2,033	2,033	2,002	2,013	329,400	2,013
2012-02-07	1,985	2,048	1,975	2,045	579,400	2,045
2012-02-06	1,972	2,007	1,959	1,993	343,300	1,993
2012-02-03	1,957	1,997	1,956	1,982	453,300	1,982
2012-02-02	1,978	1,992	1,941	1,954	490,300	1,954
2012-02-01	2,023	2,044	1,965	1,978	517,200	1,978
2012-01-31	2,048	2,060	2,016	2,024	491,500	2,024
2012-01-30	2,081	2,089	2,043	2,059	340,400	2,059
2012-01-27	2,060	2,088	2,050	2,081	294,700	2,081
2012-01-26	2,011	2,066	2,011	2,051	457,300	2,051
2012-01-25	2,025	2,035	2,007	2,030	485,500	2,030
2012-01-24	2,045	2,045	2,014	2,030	268,700	2,030
2012-01-23	2,043	2,052	2,017	2,036	276,400	2,036
2012-01-20	2,065	2,072	2,006	2,028	584,400	2,028
2012-01-19	2,080	2,100	2,022	2,037	730,500	2,037
2012-01-18	2,080	2,109	2,040	2,050	652,600	2,050
2012-01-17	2,052	2,080	2,037	2,080	256,000	2,080
2012-01-16	2,045	2,052	2,019	2,034	164,500	2,034
2012-01-13	2,050	2,080	2,030	2,049	246,500	2,049
2012-01-12	2,070	2,071	1,999	2,050	441,300	2,050
2012-01-11	2,060	2,087	2,026	2,070	929,000	2,070
2012-01-10	2,005	2,079	1,987	2,052	867,400	2,052
2012-01-06	1,998	2,014	1,976	2,004	508,800	2,004
2012-01-05	2,062	2,062	2,002	2,007	576,400	2,007
2012-01-04	2,075	2,089	2,052	2,079	492,600	2,079

分割・併合履歴： [2006-02-23]1株→1.2株

2024年06月
日	月	火	水	木	金	土
« 05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