9513 J-POWER の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,298	2,314	2,274.5	2,288.5	551,800	2,288.50
2023-12-28	2,299	2,307	2,279.5	2,295	444,300	2,295
2023-12-27	2,260	2,307.5	2,257.5	2,307.5	697,700	2,307.50
2023-12-26	2,274	2,275	2,250	2,267.5	484,400	2,267.50
2023-12-25	2,268	2,276	2,249.5	2,258	492,500	2,258
2023-12-22	2,229	2,252	2,225	2,251	555,700	2,251
2023-12-21	2,232	2,243	2,221.5	2,224	506,800	2,224
2023-12-20	2,250	2,261	2,235	2,237.5	816,000	2,237.50
2023-12-19	2,271.5	2,280	2,247	2,260.5	380,700	2,260.50
2023-12-18	2,247	2,266	2,223	2,264.5	786,700	2,264.50
2023-12-15	2,300	2,319	2,256	2,269	1,076,000	2,269
2023-12-14	2,401	2,410.5	2,287.5	2,300.5	1,015,700	2,300.50
2023-12-13	2,373	2,391	2,360.5	2,384.5	655,000	2,384.50
2023-12-12	2,400	2,406	2,381	2,390.5	917,200	2,390.50
2023-12-11	2,349	2,396	2,342	2,396	874,400	2,396
2023-12-08	2,341	2,361	2,324.5	2,340.5	1,286,100	2,340.50
2023-12-07	2,331	2,338.5	2,317	2,334	502,400	2,334
2023-12-06	2,295.5	2,340.5	2,293.5	2,340.5	656,300	2,340.50
2023-12-05	2,318	2,320	2,294	2,303.5	551,100	2,303.50
2023-12-04	2,324.5	2,331	2,308	2,320.5	537,700	2,320.50
2023-12-01	2,320	2,333.5	2,309	2,320	679,100	2,320
2023-11-30	2,274	2,299	2,265.5	2,297.5	685,400	2,297.50
2023-11-29	2,276.5	2,297	2,266	2,288	810,400	2,288
2023-11-28	2,279.5	2,281	2,260.5	2,275	489,400	2,275
2023-11-27	2,281.5	2,297.5	2,263.5	2,279	426,500	2,279
2023-11-24	2,285	2,290	2,262.5	2,276.5	442,400	2,276.50
2023-11-22	2,240	2,281.5	2,236	2,276	664,200	2,276
2023-11-21	2,293	2,293	2,256	2,280	502,000	2,280
2023-11-20	2,329	2,342	2,283	2,292	614,700	2,292
2023-11-17	2,331	2,339.5	2,307.5	2,323.5	745,100	2,323.50
2023-11-16	2,333	2,349.5	2,296	2,333	665,400	2,333
2023-11-15	2,337.5	2,358	2,333	2,346	660,300	2,346
2023-11-14	2,323.5	2,335	2,310	2,330.5	653,400	2,330.50
2023-11-13	2,285	2,312	2,280	2,311	637,400	2,311
2023-11-10	2,246.5	2,284	2,233	2,280	584,200	2,280
2023-11-09	2,182	2,249	2,181.5	2,247.5	757,300	2,247.50
2023-11-08	2,273	2,281	2,191	2,194	1,507,900	2,194
2023-11-07	2,314	2,317.5	2,258.5	2,263.5	941,000	2,263.50
2023-11-06	2,325	2,359.5	2,298	2,307.5	1,496,300	2,307.50
2023-11-02	2,270	2,298.5	2,259	2,283	1,256,500	2,283
2023-11-01	2,182	2,263	2,177.5	2,239.5	2,639,000	2,239.50
2023-10-31	2,272	2,309.5	2,261	2,309.5	994,500	2,309.50
2023-10-30	2,280	2,304	2,255.5	2,261.5	2,131,900	2,261.50
2023-10-27	2,281	2,284	2,253	2,279.5	668,200	2,279.50
2023-10-26	2,290.5	2,305	2,256.5	2,270.5	626,500	2,270.50
2023-10-25	2,297	2,310.5	2,285	2,286.5	724,800	2,286.50
2023-10-24	2,290	2,291	2,212.5	2,271.5	1,158,500	2,271.50
2023-10-23	2,328.5	2,335	2,300	2,300	472,700	2,300
2023-10-20	2,318	2,342	2,301	2,319.5	447,500	2,319.50
2023-10-19	2,314.5	2,332	2,299	2,320.5	478,900	2,320.50
2023-10-18	2,374.5	2,378	2,320	2,340.5	594,800	2,340.50
2023-10-17	2,369	2,377.5	2,337.5	2,357.5	393,100	2,357.50
2023-10-16	2,373	2,391.5	2,337	2,349	448,800	2,349
2023-10-13	2,375	2,400	2,364	2,376.5	434,900	2,376.50
2023-10-12	2,411.5	2,412	2,383	2,392	470,800	2,392
2023-10-11	2,399.5	2,402.5	2,367	2,385	535,500	2,385
2023-10-10	2,375.5	2,403.5	2,371.5	2,382.5	927,800	2,382.50
2023-10-06	2,292	2,340	2,281	2,326	655,900	2,326
2023-10-05	2,283	2,294	2,246	2,289.5	884,700	2,289.50
2023-10-04	2,301	2,313.5	2,237	2,237	1,864,900	2,237
2023-10-03	2,387	2,390	2,330	2,341	1,123,100	2,341
2023-10-02	2,427.5	2,453	2,396.5	2,403	927,900	2,403
2023-09-29	2,465	2,469.5	2,385.5	2,418	1,400,900	2,418
2023-09-28	2,472.5	2,507.5	2,455.5	2,470	1,063,600	2,470
2023-09-27	2,510	2,513.5	2,474.5	2,513.5	1,325,900	2,513.50
2023-09-26	2,523	2,559	2,504	2,535.5	980,000	2,535.50
2023-09-25	2,525.5	2,534.5	2,511.5	2,523	786,100	2,523
2023-09-22	2,517.5	2,525.5	2,490	2,506	910,800	2,506
2023-09-21	2,505	2,533.5	2,492.5	2,523	965,000	2,523
2023-09-20	2,600	2,604.5	2,497	2,502.5	1,344,500	2,502.50
2023-09-19	2,570	2,584.5	2,554.5	2,584	972,600	2,584
2023-09-15	2,519	2,581.5	2,515	2,555.5	1,611,500	2,555.50
2023-09-14	2,454.5	2,502.5	2,452.5	2,496.5	1,077,100	2,496.50
2023-09-13	2,393	2,452.5	2,384	2,452	1,070,400	2,452
2023-09-12	2,371	2,381	2,352.5	2,371	479,400	2,371
2023-09-11	2,356.5	2,382	2,355	2,360	584,500	2,360
2023-09-08	2,342	2,368.5	2,340.5	2,345	668,500	2,345
2023-09-07	2,344	2,369	2,340	2,351.5	724,800	2,351.50
2023-09-06	2,328.5	2,365.5	2,326	2,335	819,300	2,335
2023-09-05	2,323	2,330	2,302.5	2,330	554,200	2,330
2023-09-04	2,289.5	2,315	2,281	2,314.5	836,900	2,314.50
2023-09-01	2,268	2,285	2,262.5	2,279	564,000	2,279
2023-08-31	2,274	2,291.5	2,268.5	2,272	638,600	2,272
2023-08-30	2,289	2,294	2,271	2,275	502,300	2,275
2023-08-29	2,282	2,301.5	2,275	2,290.5	599,400	2,290.50
2023-08-28	2,270	2,282	2,264	2,272	398,900	2,272
2023-08-25	2,240	2,262	2,235	2,258	609,300	2,258
2023-08-24	2,239	2,253.5	2,229	2,248	431,600	2,248
2023-08-23	2,220	2,244	2,218	2,244	459,000	2,244
2023-08-22	2,216.5	2,220	2,195	2,220	467,900	2,220
2023-08-21	2,199	2,215	2,196.5	2,205.5	548,400	2,205.50
2023-08-18	2,201	2,208.5	2,183	2,187	483,200	2,187
2023-08-17	2,233	2,238	2,185.5	2,217	884,700	2,217
2023-08-16	2,222	2,243	2,218.5	2,232.5	506,900	2,232.50
2023-08-15	2,225	2,236.5	2,216	2,229.5	561,100	2,229.50
2023-08-14	2,261	2,270	2,209	2,225	955,400	2,225
2023-08-10	2,251	2,260.5	2,240.5	2,248	708,500	2,248
2023-08-09	2,252	2,252	2,214.5	2,222.5	682,500	2,222.50
2023-08-08	2,213.5	2,253.5	2,213.5	2,242	810,200	2,242
2023-08-07	2,210	2,228.5	2,205	2,208	737,900	2,208
2023-08-04	2,199.5	2,217.5	2,186.5	2,214.5	721,900	2,214.50
2023-08-03	2,262	2,270	2,204	2,204.5	1,031,300	2,204.50
2023-08-02	2,290	2,302	2,267	2,278	957,000	2,278
2023-08-01	2,271	2,353	2,271	2,321	2,579,300	2,321
2023-07-31	2,259	2,270	2,236	2,250	1,217,900	2,250
2023-07-28	2,241	2,246.5	2,211.5	2,234	828,900	2,234
2023-07-27	2,232.5	2,263.5	2,220.5	2,254.5	1,057,300	2,254.50
2023-07-26	2,208	2,235	2,188	2,228.5	803,300	2,228.50
2023-07-25	2,207	2,218	2,195	2,208	973,300	2,208
2023-07-24	2,175.5	2,209.5	2,173	2,207.5	943,000	2,207.50
2023-07-21	2,166	2,178.5	2,154	2,175	691,000	2,175
2023-07-20	2,159	2,161.5	2,151	2,158	518,700	2,158
2023-07-19	2,136	2,150	2,132.5	2,150	679,900	2,150
2023-07-18	2,122	2,134.5	2,118	2,126	566,400	2,126
2023-07-14	2,151.5	2,158	2,126	2,131.5	702,900	2,131.50
2023-07-13	2,146	2,147	2,130	2,137	624,600	2,137
2023-07-12	2,150	2,152	2,133	2,148	516,300	2,148
2023-07-11	2,158	2,161.5	2,140	2,142	813,400	2,142
2023-07-10	2,155	2,163.5	2,147.5	2,159.5	642,700	2,159.50
2023-07-07	2,156	2,162	2,138	2,153	774,000	2,153
2023-07-06	2,179	2,186.5	2,160	2,162.5	719,400	2,162.50
2023-07-05	2,150	2,182	2,145.5	2,179	1,023,200	2,179
2023-07-04	2,168	2,170	2,152.5	2,156	983,800	2,156
2023-07-03	2,128	2,159	2,128	2,155.5	1,191,800	2,155.50
2023-06-30	2,128	2,134.5	2,108.5	2,119	967,200	2,119
2023-06-29	2,135	2,141.5	2,122.5	2,129	771,400	2,129
2023-06-28	2,115	2,153	2,115	2,153	1,344,200	2,153
2023-06-27	2,117	2,127	2,111.5	2,124	822,600	2,124
2023-06-26	2,118	2,122	2,096	2,109.5	913,500	2,109.50
2023-06-23	2,108.5	2,132	2,103.5	2,120	1,385,700	2,120
2023-06-22	2,098	2,108	2,096.5	2,101	1,010,800	2,101
2023-06-21	2,077	2,102	2,077	2,100	1,148,300	2,100
2023-06-20	2,080	2,082.5	2,066	2,076.5	927,900	2,076.50
2023-06-19	2,082	2,088	2,074.5	2,082.5	1,035,200	2,082.50
2023-06-16	2,062.5	2,078	2,060.5	2,072.5	1,398,100	2,072.50
2023-06-15	2,067.5	2,084	2,062.5	2,065	1,198,900	2,065
2023-06-14	2,090	2,093.5	2,065	2,066.5	2,284,900	2,066.50
2023-06-13	2,124	2,126.5	2,104	2,106	1,004,400	2,106
2023-06-12	2,122	2,130.5	2,113	2,123.5	958,300	2,123.50
2023-06-09	2,080	2,116	2,079	2,116	1,286,800	2,116
2023-06-08	2,076	2,090	2,069	2,078	986,000	2,078
2023-06-07	2,085	2,091.5	2,064.5	2,067	1,515,100	2,067
2023-06-06	2,074.5	2,087	2,065.5	2,085.5	942,800	2,085.50
2023-06-05	2,104	2,104	2,072.5	2,075	1,379,600	2,075
2023-06-02	2,060	2,077	2,056	2,075	925,000	2,075
2023-06-01	2,070	2,080	2,062	2,071	1,036,500	2,071
2023-05-31	2,080	2,083	2,047	2,051	1,149,000	2,051
2023-05-30	2,090	2,092	2,067	2,086	970,900	2,086
2023-05-29	2,079	2,091	2,070	2,087	983,200	2,087
2023-05-26	2,111	2,115	2,084	2,085	1,476,400	2,085
2023-05-25	2,117	2,127	2,109	2,117	921,100	2,117
2023-05-24	2,134	2,156	2,127	2,134	1,056,300	2,134
2023-05-23	2,129	2,129	2,110	2,120	987,000	2,120
2023-05-22	2,123	2,136	2,117	2,128	906,500	2,128
2023-05-19	2,117	2,126	2,105	2,113	821,700	2,113
2023-05-18	2,172	2,172	2,120	2,120	1,280,500	2,120
2023-05-17	2,140	2,183	2,138	2,167	881,300	2,167
2023-05-16	2,140	2,163	2,128	2,141	1,045,900	2,141
2023-05-15	2,145	2,151	2,132	2,142	849,600	2,142
2023-05-12	2,113	2,135	2,100	2,129	1,318,900	2,129
2023-05-11	2,189	2,195	2,104	2,105	2,720,000	2,105
2023-05-10	2,245	2,245	2,218	2,225	1,079,100	2,225
2023-05-09	2,199	2,235	2,192	2,235	942,200	2,235
2023-05-08	2,185	2,211	2,182	2,208	764,700	2,208
2023-05-02	2,193	2,193	2,177	2,182	570,900	2,182
2023-05-01	2,190	2,217	2,182	2,189	967,400	2,189
2023-04-28	2,172	2,180	2,159	2,173	794,500	2,173
2023-04-27	2,161	2,166	2,148	2,164	532,300	2,164
2023-04-26	2,171	2,176	2,145	2,157	652,900	2,157
2023-04-25	2,198	2,214	2,179	2,183	670,000	2,183
2023-04-24	2,195	2,198	2,179	2,185	550,300	2,185
2023-04-21	2,176	2,207	2,167	2,196	845,400	2,196
2023-04-20	2,169	2,177	2,155	2,174	492,000	2,174
2023-04-19	2,165	2,170	2,155	2,165	527,000	2,165
2023-04-18	2,158	2,164	2,146	2,164	613,400	2,164
2023-04-17	2,156	2,160	2,136	2,159	600,700	2,159
2023-04-14	2,150	2,159	2,142	2,151	408,100	2,151
2023-04-13	2,149	2,155	2,140	2,148	491,600	2,148
2023-04-12	2,145	2,155	2,139	2,146	373,700	2,146
2023-04-11	2,133	2,149	2,132	2,142	493,000	2,142
2023-04-10	2,138	2,145	2,124	2,130	436,000	2,130
2023-04-07	2,140	2,140	2,117	2,125	585,700	2,125
2023-04-06	2,145	2,166	2,137	2,141	761,300	2,141
2023-04-05	2,167	2,169	2,134	2,135	645,700	2,135
2023-04-04	2,152	2,187	2,151	2,176	759,100	2,176
2023-04-03	2,148	2,166	2,133	2,155	737,800	2,155
2023-03-31	2,133	2,150	2,122	2,131	730,700	2,131
2023-03-30	2,095	2,125	2,084	2,117	900,700	2,117
2023-03-29	2,130	2,137	2,116	2,137	634,300	2,137
2023-03-28	2,123	2,127	2,102	2,120	773,800	2,120
2023-03-27	2,114	2,117	2,096	2,111	529,100	2,111
2023-03-24	2,090	2,096	2,080	2,094	696,700	2,094
2023-03-23	2,090	2,112	2,078	2,109	691,100	2,109
2023-03-22	2,120	2,127	2,087	2,089	991,200	2,089
2023-03-20	2,100	2,113	2,085	2,087	709,700	2,087
2023-03-17	2,132	2,133	2,095	2,115	1,386,700	2,115
2023-03-16	2,096	2,120	2,072	2,111	747,300	2,111
2023-03-15	2,124	2,152	2,116	2,141	692,900	2,141
2023-03-14	2,140	2,144	2,085	2,097	1,285,300	2,097
2023-03-13	2,191	2,193	2,152	2,167	1,160,000	2,167
2023-03-10	2,220	2,243	2,215	2,220	874,800	2,220
2023-03-09	2,220	2,257	2,211	2,242	1,006,300	2,242
2023-03-08	2,190	2,220	2,188	2,219	717,300	2,219
2023-03-07	2,172	2,186	2,169	2,185	525,400	2,185
2023-03-06	2,170	2,182	2,161	2,166	614,600	2,166
2023-03-03	2,161	2,169	2,155	2,158	681,100	2,158
2023-03-02	2,190	2,192	2,151	2,155	757,200	2,155
2023-03-01	2,157	2,189	2,155	2,185	892,600	2,185
2023-02-28	2,217	2,230	2,174	2,174	1,693,800	2,174
2023-02-27	2,157	2,230	2,146	2,223	1,564,400	2,223
2023-02-24	2,150	2,156	2,135	2,155	682,500	2,155
2023-02-22	2,168	2,174	2,130	2,144	906,300	2,144
2023-02-21	2,155	2,174	2,151	2,171	787,800	2,171
2023-02-20	2,145	2,170	2,130	2,154	922,800	2,154
2023-02-17	2,140	2,143	2,112	2,127	918,900	2,127
2023-02-16	2,147	2,158	2,141	2,151	523,900	2,151
2023-02-15	2,148	2,150	2,137	2,146	493,500	2,146
2023-02-14	2,127	2,149	2,122	2,149	724,500	2,149
2023-02-13	2,128	2,128	2,109	2,118	577,000	2,118
2023-02-10	2,102	2,121	2,097	2,109	594,100	2,109
2023-02-09	2,114	2,122	2,105	2,110	485,400	2,110
2023-02-08	2,133	2,146	2,123	2,130	620,700	2,130
2023-02-07	2,156	2,172	2,134	2,137	647,800	2,137
2023-02-06	2,127	2,153	2,126	2,145	685,700	2,145
2023-02-03	2,153	2,173	2,115	2,127	1,036,100	2,127
2023-02-02	2,097	2,180	2,084	2,174	1,891,600	2,174
2023-02-01	2,096	2,113	2,062	2,106	1,931,000	2,106
2023-01-31	2,065	2,097	2,048	2,094	3,382,200	2,094
2023-01-30	2,061	2,073	2,054	2,058	1,011,400	2,058
2023-01-27	2,060	2,075	2,048	2,068	1,012,900	2,068
2023-01-26	2,063	2,068	2,052	2,067	673,700	2,067
2023-01-25	2,050	2,077	2,045	2,066	803,600	2,066
2023-01-24	2,050	2,055	2,036	2,049	895,500	2,049
2023-01-23	2,052	2,058	2,040	2,042	601,400	2,042
2023-01-20	2,014	2,037	2,006	2,035	552,400	2,035
2023-01-19	2,018	2,027	2,007	2,008	362,400	2,008
2023-01-18	2,004	2,036	2,001	2,023	701,400	2,023
2023-01-17	2,002	2,019	2,002	2,009	462,300	2,009
2023-01-16	1,998	2,016	1,997	2,002	507,200	2,002
2023-01-13	1,995	2,021	1,992	2,005	704,900	2,005
2023-01-12	2,026	2,026	1,997	2,001	766,600	2,001
2023-01-11	2,000	2,036	1,998	2,028	702,100	2,028
2023-01-10	2,015	2,020	1,990	1,990	717,500	1,990
2023-01-06	2,013	2,017	1,992	2,008	584,200	2,008
2023-01-05	2,038	2,045	2,020	2,023	684,400	2,023
2023-01-04	2,090	2,094	2,031	2,031	1,062,400	2,031

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