9513 J-POWER の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,595	2,621	2,575	2,606	334,700	2,606
2018-12-27	2,573	2,629	2,553	2,621	481,600	2,621
2018-12-26	2,483	2,534	2,468	2,500	405,200	2,500
2018-12-25	2,522	2,522	2,446	2,467	545,100	2,467
2018-12-21	2,664	2,674	2,571	2,572	957,400	2,572
2018-12-20	2,708	2,734	2,650	2,660	672,200	2,660
2018-12-19	2,785	2,785	2,676	2,688	752,700	2,688
2018-12-18	2,833	2,847	2,786	2,795	489,400	2,795
2018-12-17	2,861	2,885	2,845	2,863	420,300	2,863
2018-12-14	2,873	2,899	2,841	2,849	789,000	2,849
2018-12-13	2,922	2,943	2,898	2,911	602,300	2,911
2018-12-12	2,852	2,914	2,847	2,900	504,100	2,900
2018-12-11	2,875	2,875	2,815	2,823	386,800	2,823
2018-12-10	2,870	2,882	2,847	2,857	509,100	2,857
2018-12-07	2,940	2,948	2,875	2,907	621,900	2,907
2018-12-06	2,909	2,920	2,854	2,878	968,100	2,878
2018-12-05	2,863	2,928	2,860	2,911	633,100	2,911
2018-12-04	2,952	2,976	2,898	2,902	519,500	2,902
2018-12-03	2,947	2,999	2,928	2,977	526,600	2,977
2018-11-30	2,892	2,922	2,879	2,922	1,233,100	2,922
2018-11-29	2,928	2,944	2,889	2,893	423,500	2,893
2018-11-28	2,912	2,915	2,828	2,901	700,400	2,901
2018-11-27	2,879	2,922	2,866	2,919	424,100	2,919
2018-11-26	2,882	2,919	2,882	2,896	434,800	2,896
2018-11-22	2,869	2,911	2,854	2,897	464,700	2,897
2018-11-21	2,911	2,938	2,868	2,875	514,300	2,875
2018-11-20	2,944	2,972	2,931	2,952	435,600	2,952
2018-11-19	2,972	2,978	2,930	2,968	318,200	2,968
2018-11-16	2,973	3,025	2,947	2,971	420,900	2,971
2018-11-15	2,941	3,005	2,916	2,997	368,700	2,997
2018-11-14	2,890	2,996	2,888	2,961	578,800	2,961
2018-11-13	2,933	2,954	2,850	2,867	706,900	2,867
2018-11-12	2,944	2,989	2,929	2,981	315,000	2,981
2018-11-09	2,952	3,020	2,952	2,965	383,900	2,965
2018-11-08	2,905	2,948	2,900	2,939	501,200	2,939
2018-11-07	2,866	2,890	2,821	2,833	428,800	2,833
2018-11-06	2,836	2,871	2,813	2,855	453,300	2,855
2018-11-05	2,820	2,873	2,813	2,825	686,200	2,825
2018-11-02	2,928	2,930	2,802	2,830	820,900	2,830
2018-11-01	2,885	2,942	2,816	2,927	1,511,900	2,927
2018-10-31	3,115	3,140	3,055	3,075	686,100	3,075
2018-10-30	3,160	3,175	3,120	3,150	694,000	3,150
2018-10-29	3,165	3,185	3,120	3,170	638,900	3,170
2018-10-26	3,025	3,080	3,015	3,080	916,800	3,080
2018-10-25	3,040	3,055	3,005	3,020	480,300	3,020
2018-10-24	3,085	3,090	3,040	3,070	404,000	3,070
2018-10-23	3,110	3,110	3,050	3,055	472,600	3,055
2018-10-22	3,115	3,145	3,090	3,130	262,600	3,130
2018-10-19	3,105	3,135	3,080	3,125	375,600	3,125
2018-10-18	3,100	3,135	3,085	3,105	317,400	3,105
2018-10-17	3,045	3,105	3,040	3,085	297,100	3,085
2018-10-16	3,030	3,060	3,020	3,040	441,400	3,040
2018-10-15	3,045	3,075	3,025	3,060	430,800	3,060
2018-10-12	3,065	3,095	3,050	3,075	560,600	3,075
2018-10-11	3,115	3,180	3,110	3,115	481,300	3,115
2018-10-10	3,160	3,200	3,150	3,185	337,900	3,185
2018-10-09	3,190	3,190	3,120	3,130	561,400	3,130
2018-10-05	3,145	3,195	3,140	3,190	475,400	3,190
2018-10-04	3,150	3,155	3,090	3,150	567,200	3,150
2018-10-03	3,150	3,180	3,140	3,140	342,000	3,140
2018-10-02	3,120	3,150	3,115	3,140	389,800	3,140
2018-10-01	3,120	3,145	3,110	3,115	289,600	3,115
2018-09-28	3,120	3,150	3,105	3,145	437,300	3,145
2018-09-27	3,120	3,130	3,090	3,095	353,600	3,095
2018-09-26	3,120	3,145	3,075	3,120	521,000	3,120
2018-09-25	3,165	3,175	3,130	3,165	705,200	3,165
2018-09-21	3,035	3,115	3,020	3,110	656,200	3,110
2018-09-20	3,015	3,065	3,010	3,055	434,100	3,055
2018-09-19	3,020	3,040	2,998	3,000	467,300	3,000
2018-09-18	2,918	3,020	2,905	3,010	645,000	3,010
2018-09-14	2,900	2,904	2,870	2,885	506,700	2,885
2018-09-13	2,833	2,879	2,833	2,872	362,400	2,872
2018-09-12	2,830	2,850	2,786	2,820	419,700	2,820
2018-09-11	2,829	2,840	2,816	2,840	353,000	2,840
2018-09-10	2,827	2,841	2,823	2,832	381,000	2,832
2018-09-07	2,780	2,816	2,771	2,814	586,500	2,814
2018-09-06	2,785	2,801	2,762	2,786	696,200	2,786
2018-09-05	2,893	2,893	2,797	2,824	684,100	2,824
2018-09-04	2,946	2,946	2,892	2,901	415,300	2,901
2018-09-03	2,932	2,946	2,910	2,929	290,900	2,929
2018-08-31	2,964	2,977	2,941	2,941	463,500	2,941
2018-08-30	2,995	3,015	2,969	2,971	515,400	2,971
2018-08-29	3,000	3,025	2,997	3,000	312,500	3,000
2018-08-28	2,981	3,015	2,980	2,980	354,800	2,980
2018-08-27	2,965	2,980	2,937	2,977	361,600	2,977
2018-08-24	2,979	2,984	2,938	2,949	364,000	2,949
2018-08-23	2,975	2,981	2,932	2,938	375,800	2,938
2018-08-22	2,925	2,957	2,918	2,946	428,900	2,946
2018-08-21	2,983	2,983	2,946	2,948	407,000	2,948
2018-08-20	2,975	2,997	2,962	2,970	428,800	2,970
2018-08-17	2,987	3,030	2,968	3,020	263,000	3,020
2018-08-16	3,000	3,000	2,947	2,980	466,300	2,980
2018-08-15	3,005	3,020	2,967	3,005	366,100	3,005
2018-08-14	2,959	3,020	2,959	3,020	312,800	3,020
2018-08-13	3,000	3,010	2,934	2,942	405,600	2,942
2018-08-10	3,025	3,040	2,973	3,015	494,400	3,015
2018-08-09	2,988	3,020	2,955	3,015	465,600	3,015
2018-08-08	2,975	2,989	2,952	2,970	649,800	2,970
2018-08-07	2,940	2,986	2,923	2,983	419,600	2,983
2018-08-06	2,981	3,010	2,968	2,972	374,800	2,972
2018-08-03	3,005	3,005	2,915	2,951	617,700	2,951
2018-08-02	3,035	3,085	3,005	3,030	321,700	3,030
2018-08-01	2,910	3,055	2,896	3,035	649,700	3,035
2018-07-31	3,050	3,070	3,005	3,025	575,500	3,025
2018-07-30	3,075	3,095	3,045	3,080	382,600	3,080
2018-07-27	3,085	3,125	3,075	3,120	524,800	3,120
2018-07-26	3,070	3,115	3,065	3,100	496,000	3,100
2018-07-25	3,045	3,080	3,025	3,035	526,700	3,035
2018-07-24	3,000	3,030	2,993	3,020	546,000	3,020
2018-07-23	2,954	3,010	2,954	2,981	372,300	2,981
2018-07-20	2,982	2,997	2,946	2,976	413,200	2,976
2018-07-19	2,985	3,010	2,965	2,975	411,000	2,975
2018-07-18	2,973	3,025	2,973	3,010	512,300	3,010
2018-07-17	2,907	2,954	2,907	2,948	498,700	2,948
2018-07-13	2,874	2,900	2,855	2,888	445,200	2,888
2018-07-12	2,914	2,931	2,887	2,887	541,500	2,887
2018-07-11	2,930	2,940	2,905	2,916	321,500	2,916
2018-07-10	2,976	2,992	2,937	2,937	563,300	2,937
2018-07-09	2,950	2,995	2,950	2,985	397,000	2,985
2018-07-06	2,879	2,955	2,857	2,945	553,300	2,945
2018-07-05	2,923	2,929	2,877	2,883	333,700	2,883
2018-07-04	2,864	2,916	2,864	2,902	363,400	2,902
2018-07-03	2,831	2,867	2,800	2,858	667,700	2,858
2018-07-02	2,843	2,862	2,791	2,796	364,100	2,796
2018-06-29	2,884	2,884	2,813	2,860	639,400	2,860
2018-06-28	2,900	2,929	2,833	2,861	1,011,500	2,861
2018-06-27	2,805	2,811	2,774	2,802	410,400	2,802
2018-06-26	2,735	2,818	2,735	2,817	382,600	2,817
2018-06-25	2,768	2,776	2,743	2,750	380,000	2,750
2018-06-22	2,765	2,768	2,742	2,763	498,300	2,763
2018-06-21	2,837	2,847	2,789	2,792	515,300	2,792
2018-06-20	2,824	2,846	2,782	2,839	679,800	2,839
2018-06-19	2,818	2,834	2,787	2,796	466,200	2,796
2018-06-18	2,910	2,918	2,816	2,834	417,100	2,834
2018-06-15	2,932	2,939	2,887	2,898	650,200	2,898
2018-06-14	2,882	2,907	2,857	2,899	444,600	2,899
2018-06-13	2,913	2,951	2,913	2,932	601,600	2,932
2018-06-12	2,906	2,921	2,870	2,893	546,600	2,893
2018-06-11	2,927	2,939	2,902	2,907	423,400	2,907
2018-06-08	2,911	2,949	2,903	2,919	571,200	2,919
2018-06-07	2,874	2,912	2,874	2,903	339,900	2,903
2018-06-06	2,888	2,898	2,854	2,868	475,300	2,868
2018-06-05	2,846	2,900	2,842	2,879	613,900	2,879
2018-06-04	2,902	2,917	2,862	2,868	449,000	2,868
2018-06-01	2,873	2,897	2,852	2,868	472,900	2,868
2018-05-31	2,881	2,902	2,868	2,891	873,300	2,891
2018-05-30	2,926	2,945	2,881	2,889	681,800	2,889
2018-05-29	2,982	3,005	2,952	2,976	291,200	2,976
2018-05-28	2,985	2,991	2,954	2,986	349,700	2,986
2018-05-25	3,030	3,030	2,997	2,997	364,100	2,997
2018-05-24	3,045	3,065	3,010	3,015	401,500	3,015
2018-05-23	3,065	3,090	3,025	3,030	529,800	3,030
2018-05-22	3,055	3,075	3,005	3,040	613,500	3,040
2018-05-21	3,160	3,175	3,140	3,140	300,200	3,140
2018-05-18	3,120	3,160	3,115	3,160	463,000	3,160
2018-05-17	3,115	3,160	3,105	3,115	454,000	3,115
2018-05-16	3,115	3,145	3,100	3,105	445,900	3,105
2018-05-15	3,075	3,145	3,060	3,135	764,300	3,135
2018-05-14	3,030	3,070	3,015	3,065	486,800	3,065
2018-05-11	3,010	3,030	2,983	3,020	901,300	3,020
2018-05-10	3,040	3,085	2,985	2,989	1,161,100	2,989
2018-05-09	3,085	3,100	3,035	3,050	1,083,300	3,050
2018-05-08	3,005	3,100	3,005	3,060	1,130,700	3,060
2018-05-07	2,969	3,000	2,942	2,996	1,068,500	2,996
2018-05-02	2,965	2,977	2,943	2,950	916,600	2,950
2018-05-01	3,000	3,055	2,954	2,974	1,082,000	2,974
2018-04-27	2,999	3,000	2,938	2,978	561,100	2,978
2018-04-26	2,975	3,010	2,970	3,000	769,500	3,000
2018-04-25	2,915	2,978	2,915	2,958	652,600	2,958
2018-04-24	2,900	2,931	2,888	2,925	573,600	2,925
2018-04-23	2,871	2,909	2,858	2,893	437,500	2,893
2018-04-20	2,849	2,885	2,849	2,874	591,400	2,874
2018-04-19	2,822	2,882	2,816	2,840	570,800	2,840
2018-04-18	2,818	2,841	2,804	2,814	538,200	2,814
2018-04-17	2,838	2,866	2,813	2,818	446,500	2,818
2018-04-16	2,793	2,837	2,793	2,829	348,900	2,829
2018-04-13	2,795	2,808	2,778	2,793	329,100	2,793
2018-04-12	2,828	2,852	2,792	2,796	353,900	2,796
2018-04-11	2,766	2,847	2,762	2,831	927,000	2,831
2018-04-10	2,752	2,786	2,725	2,776	516,200	2,776
2018-04-09	2,745	2,780	2,724	2,772	527,000	2,772
2018-04-06	2,739	2,751	2,717	2,725	409,500	2,725
2018-04-05	2,789	2,789	2,737	2,737	794,700	2,737
2018-04-04	2,720	2,785	2,710	2,759	1,237,800	2,759
2018-04-03	2,643	2,675	2,641	2,669	479,700	2,669
2018-03-30	2,729	2,729	2,677	2,682	403,800	2,682
2018-03-29	2,696	2,732	2,690	2,720	717,300	2,720
2018-03-28	2,704	2,734	2,639	2,681	1,336,000	2,681
2018-03-27	2,700	2,754	2,676	2,747	652,000	2,747
2018-03-26	2,681	2,696	2,651	2,686	537,900	2,686
2018-03-23	2,694	2,743	2,686	2,709	708,200	2,709
2018-03-22	2,755	2,762	2,723	2,732	832,900	2,732
2018-03-20	2,716	2,794	2,711	2,791	670,200	2,791
2018-03-19	2,696	2,733	2,693	2,707	589,900	2,707
2018-03-16	2,739	2,741	2,678	2,686	776,200	2,686
2018-03-15	2,718	2,746	2,702	2,739	406,700	2,739
2018-03-14	2,677	2,729	2,664	2,712	492,600	2,712
2018-03-13	2,629	2,689	2,626	2,686	545,100	2,686
2018-03-12	2,650	2,655	2,629	2,650	431,800	2,650
2018-03-09	2,650	2,665	2,607	2,621	601,000	2,621
2018-03-08	2,652	2,657	2,607	2,622	575,900	2,622
2018-03-07	2,666	2,690	2,644	2,645	561,600	2,645
2018-03-06	2,683	2,725	2,677	2,701	617,600	2,701
2018-03-05	2,642	2,670	2,633	2,662	466,300	2,662
2018-03-02	2,654	2,663	2,644	2,656	731,600	2,656
2018-03-01	2,706	2,706	2,663	2,694	1,001,800	2,694
2018-02-28	2,785	2,791	2,722	2,722	955,900	2,722
2018-02-27	2,772	2,800	2,764	2,786	522,300	2,786
2018-02-26	2,789	2,792	2,748	2,756	868,200	2,756
2018-02-23	2,715	2,788	2,713	2,784	688,500	2,784
2018-02-22	2,745	2,750	2,686	2,703	1,125,700	2,703
2018-02-21	2,789	2,801	2,761	2,795	498,800	2,795
2018-02-20	2,780	2,780	2,738	2,767	810,200	2,767
2018-02-19	2,756	2,816	2,732	2,809	595,600	2,809
2018-02-16	2,704	2,744	2,689	2,739	825,800	2,739
2018-02-15	2,732	2,774	2,703	2,704	583,500	2,704
2018-02-14	2,779	2,792	2,718	2,721	979,400	2,721
2018-02-13	2,831	2,837	2,787	2,789	773,800	2,789
2018-02-09	2,786	2,806	2,765	2,804	611,200	2,804
2018-02-08	2,843	2,855	2,815	2,847	699,400	2,847
2018-02-07	2,929	2,940	2,841	2,843	803,600	2,843
2018-02-06	2,894	2,900	2,815	2,848	1,033,900	2,848
2018-02-05	2,989	3,030	2,962	2,967	743,600	2,967
2018-02-02	2,991	3,040	2,981	3,030	655,000	3,030
2018-02-01	3,105	3,125	2,924	2,995	2,256,800	2,995
2018-01-31	3,105	3,135	3,065	3,095	610,000	3,095
2018-01-30	3,155	3,170	3,115	3,115	452,600	3,115
2018-01-29	3,125	3,180	3,105	3,155	388,200	3,155
2018-01-26	3,160	3,175	3,120	3,120	532,400	3,120
2018-01-25	3,175	3,205	3,150	3,165	499,300	3,165
2018-01-24	3,140	3,205	3,140	3,190	513,800	3,190
2018-01-23	3,135	3,160	3,125	3,150	377,000	3,150
2018-01-22	3,140	3,145	3,110	3,135	264,900	3,135
2018-01-19	3,130	3,140	3,105	3,135	287,500	3,135
2018-01-18	3,155	3,160	3,110	3,115	544,200	3,115
2018-01-17	3,160	3,175	3,100	3,130	553,300	3,130
2018-01-16	3,180	3,190	3,160	3,165	354,800	3,165
2018-01-15	3,190	3,205	3,145	3,155	402,600	3,155
2018-01-12	3,190	3,195	3,145	3,160	552,700	3,160
2018-01-11	3,170	3,195	3,145	3,195	516,300	3,195
2018-01-10	3,200	3,225	3,170	3,190	654,600	3,190
2018-01-09	3,165	3,200	3,155	3,195	466,100	3,195
2018-01-05	3,125	3,155	3,085	3,155	554,900	3,155
2018-01-04	3,055	3,110	3,055	3,110	675,000	3,110

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