9513 J-POWER の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,653	2,672	2,642	2,647	267,500	2,647
2019-12-27	2,664	2,679	2,650	2,668	259,400	2,668
2019-12-26	2,620	2,637	2,617	2,634	257,100	2,634
2019-12-25	2,655	2,656	2,617	2,620	209,400	2,620
2019-12-24	2,665	2,679	2,643	2,650	284,300	2,650
2019-12-23	2,698	2,698	2,671	2,680	211,400	2,680
2019-12-20	2,725	2,728	2,696	2,698	400,900	2,698
2019-12-19	2,739	2,739	2,707	2,714	364,600	2,714
2019-12-18	2,739	2,749	2,716	2,727	485,600	2,727
2019-12-17	2,738	2,763	2,731	2,762	526,300	2,762
2019-12-16	2,710	2,736	2,685	2,726	575,600	2,726
2019-12-13	2,729	2,738	2,689	2,712	804,900	2,712
2019-12-12	2,694	2,710	2,682	2,692	464,000	2,692
2019-12-11	2,665	2,693	2,648	2,680	590,300	2,680
2019-12-10	2,677	2,686	2,660	2,666	340,100	2,666
2019-12-09	2,658	2,688	2,643	2,682	412,400	2,682
2019-12-06	2,667	2,695	2,662	2,672	476,100	2,672
2019-12-05	2,653	2,660	2,639	2,657	619,900	2,657
2019-12-04	2,648	2,679	2,637	2,673	437,300	2,673
2019-12-03	2,644	2,660	2,626	2,644	392,900	2,644
2019-12-02	2,639	2,684	2,627	2,678	498,700	2,678
2019-11-29	2,631	2,651	2,623	2,625	438,300	2,625
2019-11-28	2,640	2,643	2,611	2,620	363,500	2,620
2019-11-27	2,604	2,646	2,599	2,632	533,100	2,632
2019-11-26	2,591	2,618	2,573	2,577	614,500	2,577
2019-11-25	2,573	2,605	2,563	2,593	469,100	2,593
2019-11-22	2,580	2,581	2,544	2,544	523,800	2,544
2019-11-21	2,559	2,599	2,532	2,592	478,900	2,592
2019-11-20	2,574	2,591	2,537	2,560	580,600	2,560
2019-11-19	2,559	2,595	2,545	2,592	735,800	2,592
2019-11-18	2,567	2,592	2,552	2,591	556,700	2,591
2019-11-15	2,583	2,614	2,571	2,573	1,000,500	2,573
2019-11-14	2,613	2,652	2,577	2,585	1,112,600	2,585
2019-11-13	2,674	2,681	2,635	2,645	434,700	2,645
2019-11-12	2,639	2,677	2,619	2,672	725,400	2,672
2019-11-11	2,642	2,650	2,611	2,621	331,700	2,621
2019-11-08	2,666	2,666	2,611	2,626	670,000	2,626
2019-11-07	2,651	2,674	2,641	2,662	359,600	2,662
2019-11-06	2,687	2,689	2,643	2,665	495,600	2,665
2019-11-05	2,682	2,704	2,656	2,698	520,000	2,698
2019-11-01	2,643	2,697	2,626	2,685	569,100	2,685
2019-10-31	2,639	2,646	2,614	2,634	468,100	2,634
2019-10-30	2,660	2,667	2,639	2,655	482,700	2,655
2019-10-29	2,649	2,666	2,635	2,648	375,300	2,648
2019-10-28	2,665	2,679	2,652	2,660	256,600	2,660
2019-10-25	2,663	2,672	2,644	2,657	281,700	2,657
2019-10-24	2,655	2,680	2,655	2,672	270,300	2,672
2019-10-23	2,625	2,653	2,612	2,649	422,300	2,649
2019-10-21	2,595	2,622	2,593	2,615	427,400	2,615
2019-10-18	2,574	2,587	2,556	2,569	273,400	2,569
2019-10-17	2,598	2,600	2,555	2,564	382,800	2,564
2019-10-16	2,598	2,609	2,571	2,596	700,700	2,596
2019-10-15	2,608	2,617	2,570	2,578	342,300	2,578
2019-10-11	2,552	2,568	2,538	2,565	238,700	2,565
2019-10-10	2,544	2,555	2,505	2,539	278,900	2,539
2019-10-09	2,504	2,545	2,496	2,540	329,800	2,540
2019-10-08	2,544	2,556	2,525	2,529	277,700	2,529
2019-10-07	2,563	2,579	2,534	2,543	245,200	2,543
2019-10-04	2,528	2,562	2,508	2,559	415,400	2,559
2019-10-03	2,520	2,527	2,499	2,522	419,800	2,522
2019-10-02	2,533	2,576	2,530	2,563	450,500	2,563
2019-10-01	2,506	2,546	2,505	2,530	373,200	2,530
2019-09-30	2,491	2,519	2,464	2,465	645,100	2,465
2019-09-27	2,575	2,580	2,491	2,530	629,000	2,530
2019-09-26	2,656	2,657	2,595	2,611	659,700	2,611
2019-09-25	2,602	2,624	2,582	2,620	475,900	2,620
2019-09-24	2,585	2,628	2,584	2,613	585,700	2,613
2019-09-20	2,640	2,640	2,556	2,562	730,900	2,562
2019-09-19	2,597	2,667	2,593	2,629	681,900	2,629
2019-09-18	2,594	2,600	2,552	2,564	580,700	2,564
2019-09-17	2,585	2,607	2,566	2,578	650,500	2,578
2019-09-13	2,572	2,602	2,537	2,598	623,700	2,598
2019-09-12	2,600	2,619	2,555	2,558	846,800	2,558
2019-09-11	2,431	2,564	2,431	2,560	783,300	2,560
2019-09-10	2,419	2,441	2,415	2,429	299,300	2,429
2019-09-09	2,402	2,429	2,394	2,429	254,700	2,429
2019-09-06	2,452	2,452	2,398	2,402	375,500	2,402
2019-09-05	2,451	2,485	2,448	2,457	265,400	2,457
2019-09-04	2,465	2,468	2,441	2,448	321,200	2,448
2019-09-03	2,450	2,483	2,444	2,467	319,800	2,467
2019-09-02	2,452	2,459	2,437	2,456	312,000	2,456
2019-08-30	2,444	2,467	2,421	2,462	431,100	2,462
2019-08-29	2,409	2,427	2,397	2,423	376,900	2,423
2019-08-28	2,361	2,415	2,354	2,410	431,000	2,410
2019-08-27	2,381	2,392	2,365	2,366	404,700	2,366
2019-08-26	2,341	2,367	2,330	2,359	466,000	2,359
2019-08-23	2,386	2,402	2,384	2,391	444,800	2,391
2019-08-22	2,346	2,367	2,336	2,367	376,900	2,367
2019-08-21	2,331	2,351	2,305	2,349	543,600	2,349
2019-08-20	2,335	2,355	2,328	2,338	478,100	2,338
2019-08-19	2,323	2,343	2,318	2,336	277,300	2,336
2019-08-16	2,291	2,306	2,268	2,287	369,100	2,287
2019-08-15	2,251	2,300	2,243	2,299	400,500	2,299
2019-08-14	2,307	2,330	2,287	2,297	471,200	2,297
2019-08-13	2,270	2,286	2,236	2,270	512,400	2,270
2019-08-09	2,295	2,300	2,268	2,271	365,500	2,271
2019-08-08	2,286	2,295	2,256	2,287	382,800	2,287
2019-08-07	2,280	2,312	2,275	2,305	396,100	2,305
2019-08-06	2,265	2,311	2,256	2,306	439,200	2,306
2019-08-05	2,361	2,363	2,308	2,333	452,500	2,333
2019-08-02	2,378	2,408	2,363	2,386	407,400	2,386
2019-08-01	2,451	2,451	2,393	2,418	657,600	2,418
2019-07-31	2,426	2,464	2,423	2,447	1,054,800	2,447
2019-07-30	2,455	2,476	2,435	2,449	640,300	2,449
2019-07-29	2,444	2,455	2,412	2,450	376,400	2,450
2019-07-26	2,468	2,482	2,440	2,450	447,000	2,450
2019-07-25	2,416	2,489	2,415	2,482	914,300	2,482
2019-07-24	2,380	2,403	2,371	2,402	398,200	2,402
2019-07-23	2,372	2,399	2,349	2,389	424,300	2,389
2019-07-22	2,406	2,421	2,380	2,382	570,000	2,382
2019-07-19	2,377	2,436	2,363	2,417	858,600	2,417
2019-07-18	2,450	2,457	2,368	2,371	710,800	2,371
2019-07-17	2,460	2,486	2,457	2,463	350,500	2,463
2019-07-16	2,528	2,529	2,473	2,473	514,000	2,473
2019-07-12	2,518	2,524	2,495	2,515	350,100	2,515
2019-07-11	2,489	2,504	2,481	2,500	332,000	2,500
2019-07-10	2,457	2,483	2,451	2,477	384,100	2,477
2019-07-09	2,457	2,478	2,448	2,470	428,200	2,470
2019-07-08	2,460	2,468	2,441	2,445	353,700	2,445
2019-07-05	2,514	2,518	2,473	2,476	297,500	2,476
2019-07-04	2,518	2,524	2,496	2,514	359,500	2,514
2019-07-03	2,516	2,520	2,497	2,510	520,300	2,510
2019-07-02	2,520	2,528	2,495	2,502	518,400	2,502
2019-07-01	2,472	2,505	2,457	2,499	489,100	2,499
2019-06-28	2,422	2,449	2,421	2,448	599,600	2,448
2019-06-27	2,405	2,425	2,390	2,425	482,000	2,425
2019-06-26	2,407	2,424	2,389	2,418	363,200	2,418
2019-06-25	2,441	2,467	2,422	2,424	469,400	2,424
2019-06-24	2,444	2,444	2,419	2,431	396,000	2,431
2019-06-21	2,440	2,446	2,417	2,435	624,200	2,435
2019-06-20	2,399	2,433	2,389	2,428	421,600	2,428
2019-06-19	2,410	2,420	2,391	2,406	716,600	2,406
2019-06-18	2,432	2,445	2,387	2,395	734,800	2,395
2019-06-17	2,497	2,505	2,460	2,460	300,700	2,460
2019-06-14	2,504	2,523	2,468	2,503	642,500	2,503
2019-06-13	2,493	2,514	2,482	2,485	712,100	2,485
2019-06-12	2,474	2,496	2,470	2,483	558,700	2,483
2019-06-11	2,463	2,480	2,456	2,466	451,500	2,466
2019-06-10	2,433	2,474	2,431	2,469	348,300	2,469
2019-06-07	2,436	2,447	2,403	2,430	457,200	2,430
2019-06-06	2,424	2,441	2,395	2,418	543,700	2,418
2019-06-05	2,439	2,445	2,394	2,433	718,300	2,433
2019-06-04	2,435	2,445	2,400	2,424	557,500	2,424
2019-06-03	2,364	2,413	2,364	2,413	497,600	2,413
2019-05-31	2,334	2,391	2,332	2,381	537,200	2,381
2019-05-30	2,326	2,364	2,326	2,359	499,100	2,359
2019-05-29	2,369	2,384	2,337	2,367	666,700	2,367
2019-05-28	2,437	2,437	2,394	2,397	845,600	2,397
2019-05-27	2,388	2,409	2,374	2,399	354,600	2,399
2019-05-24	2,412	2,430	2,357	2,389	813,100	2,389
2019-05-23	2,316	2,376	2,310	2,358	559,300	2,358
2019-05-22	2,347	2,358	2,309	2,318	688,300	2,318
2019-05-21	2,326	2,360	2,326	2,347	899,500	2,347
2019-05-20	2,340	2,358	2,312	2,323	422,200	2,323
2019-05-17	2,350	2,377	2,330	2,342	696,900	2,342
2019-05-16	2,310	2,335	2,288	2,321	710,900	2,321
2019-05-15	2,300	2,300	2,266	2,288	583,200	2,288
2019-05-14	2,281	2,290	2,243	2,270	481,300	2,270
2019-05-13	2,240	2,303	2,240	2,284	539,700	2,284
2019-05-10	2,241	2,300	2,241	2,290	839,800	2,290
2019-05-09	2,300	2,302	2,200	2,291	1,233,900	2,291
2019-05-08	2,342	2,365	2,301	2,337	1,085,300	2,337
2019-05-07	2,385	2,411	2,337	2,396	1,269,300	2,396
2019-04-26	2,509	2,583	2,509	2,580	772,600	2,580
2019-04-25	2,488	2,561	2,488	2,559	936,200	2,559
2019-04-24	2,548	2,552	2,459	2,466	756,000	2,466
2019-04-23	2,567	2,580	2,550	2,552	408,400	2,552
2019-04-22	2,534	2,561	2,516	2,548	253,800	2,548
2019-04-19	2,546	2,552	2,522	2,541	345,400	2,541
2019-04-18	2,591	2,593	2,557	2,559	401,600	2,559
2019-04-17	2,627	2,635	2,594	2,599	542,300	2,599
2019-04-16	2,656	2,671	2,629	2,636	409,100	2,636
2019-04-15	2,683	2,696	2,650	2,657	458,100	2,657
2019-04-12	2,642	2,655	2,601	2,613	441,500	2,613
2019-04-11	2,620	2,625	2,596	2,618	380,600	2,618
2019-04-10	2,610	2,637	2,597	2,607	466,400	2,607
2019-04-09	2,670	2,680	2,638	2,646	364,100	2,646
2019-04-08	2,689	2,707	2,680	2,681	218,300	2,681
2019-04-05	2,681	2,706	2,675	2,687	359,700	2,687
2019-04-04	2,686	2,687	2,662	2,671	349,500	2,671
2019-04-03	2,720	2,720	2,690	2,704	424,500	2,704
2019-04-02	2,750	2,751	2,711	2,712	438,800	2,712
2019-04-01	2,721	2,776	2,716	2,750	469,400	2,750
2019-03-29	2,674	2,705	2,669	2,696	723,400	2,696
2019-03-28	2,666	2,676	2,631	2,650	559,900	2,650
2019-03-27	2,707	2,712	2,617	2,679	1,094,200	2,679
2019-03-26	2,774	2,799	2,755	2,786	707,400	2,786
2019-03-25	2,751	2,753	2,722	2,743	424,300	2,743
2019-03-22	2,737	2,773	2,718	2,772	614,700	2,772
2019-03-20	2,745	2,759	2,707	2,734	502,900	2,734
2019-03-19	2,762	2,762	2,728	2,744	488,000	2,744
2019-03-18	2,750	2,752	2,715	2,734	351,900	2,734
2019-03-15	2,730	2,756	2,716	2,720	705,600	2,720
2019-03-14	2,702	2,721	2,683	2,687	527,400	2,687
2019-03-13	2,709	2,719	2,696	2,713	373,700	2,713
2019-03-12	2,701	2,734	2,691	2,709	360,000	2,709
2019-03-11	2,626	2,692	2,626	2,686	489,800	2,686
2019-03-08	2,705	2,717	2,644	2,644	575,100	2,644
2019-03-07	2,718	2,731	2,701	2,708	421,200	2,708
2019-03-06	2,722	2,733	2,713	2,726	449,500	2,726
2019-03-05	2,735	2,748	2,717	2,719	342,000	2,719
2019-03-04	2,761	2,773	2,739	2,749	365,600	2,749
2019-03-01	2,779	2,789	2,755	2,769	400,600	2,769
2019-02-28	2,804	2,819	2,772	2,784	551,300	2,784
2019-02-27	2,820	2,836	2,809	2,813	628,600	2,813
2019-02-26	2,815	2,835	2,805	2,827	526,300	2,827
2019-02-25	2,814	2,839	2,801	2,833	412,100	2,833
2019-02-22	2,851	2,866	2,806	2,815	565,700	2,815
2019-02-21	2,825	2,848	2,808	2,844	527,500	2,844
2019-02-20	2,821	2,828	2,788	2,827	473,600	2,827
2019-02-19	2,812	2,833	2,792	2,831	416,100	2,831
2019-02-18	2,824	2,827	2,791	2,797	327,300	2,797
2019-02-15	2,768	2,795	2,752	2,787	392,300	2,787
2019-02-14	2,783	2,847	2,768	2,773	567,000	2,773
2019-02-13	2,773	2,799	2,743	2,755	555,200	2,755
2019-02-12	2,737	2,770	2,719	2,761	502,200	2,761
2019-02-08	2,727	2,732	2,705	2,717	319,900	2,717
2019-02-07	2,764	2,774	2,739	2,757	393,800	2,757
2019-02-06	2,767	2,769	2,733	2,764	364,400	2,764
2019-02-05	2,786	2,809	2,762	2,769	401,300	2,769
2019-02-04	2,751	2,774	2,741	2,749	440,500	2,749
2019-02-01	2,745	2,773	2,719	2,736	756,200	2,736
2019-01-31	2,765	2,780	2,713	2,717	580,300	2,717
2019-01-30	2,747	2,754	2,710	2,715	533,400	2,715
2019-01-29	2,766	2,787	2,753	2,761	655,300	2,761
2019-01-28	2,793	2,812	2,777	2,778	330,700	2,778
2019-01-25	2,784	2,822	2,774	2,808	557,200	2,808
2019-01-24	2,761	2,800	2,733	2,796	331,200	2,796
2019-01-23	2,760	2,782	2,739	2,761	359,100	2,761
2019-01-22	2,805	2,814	2,744	2,754	294,300	2,754
2019-01-21	2,790	2,805	2,772	2,774	333,900	2,774
2019-01-18	2,776	2,802	2,766	2,766	426,400	2,766
2019-01-17	2,763	2,763	2,730	2,758	428,600	2,758
2019-01-16	2,759	2,761	2,706	2,720	368,100	2,720
2019-01-15	2,728	2,750	2,701	2,709	564,600	2,709
2019-01-11	2,714	2,753	2,702	2,740	503,900	2,740
2019-01-10	2,650	2,701	2,628	2,674	419,100	2,674
2019-01-09	2,660	2,709	2,645	2,685	382,300	2,685
2019-01-08	2,688	2,710	2,630	2,636	865,000	2,636
2019-01-07	2,698	2,717	2,658	2,707	486,900	2,707
2019-01-04	2,556	2,655	2,556	2,648	719,700	2,648

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