9513 J-POWER の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,700	2,700	2,640	2,640	164,700	2,640
2009-12-29	2,670	2,695	2,665	2,690	170,500	2,690
2009-12-28	2,640	2,665	2,640	2,655	171,600	2,655
2009-12-25	2,635	2,640	2,630	2,640	189,500	2,640
2009-12-24	2,650	2,665	2,625	2,660	304,200	2,660
2009-12-22	2,630	2,660	2,625	2,650	239,500	2,650
2009-12-21	2,680	2,680	2,625	2,625	263,800	2,625
2009-12-18	2,670	2,690	2,640	2,680	307,600	2,680
2009-12-17	2,685	2,690	2,635	2,650	223,400	2,650
2009-12-16	2,665	2,725	2,660	2,675	414,500	2,675
2009-12-15	2,645	2,700	2,640	2,665	262,100	2,665
2009-12-14	2,690	2,690	2,610	2,635	308,900	2,635
2009-12-11	2,730	2,730	2,655	2,695	626,300	2,695
2009-12-10	2,700	2,735	2,675	2,710	399,400	2,710
2009-12-09	2,700	2,720	2,685	2,705	234,500	2,705
2009-12-08	2,700	2,740	2,690	2,695	180,800	2,695
2009-12-07	2,700	2,715	2,665	2,670	380,300	2,670
2009-12-04	2,730	2,740	2,680	2,700	449,700	2,700
2009-12-03	2,740	2,740	2,710	2,735	370,400	2,735
2009-12-02	2,705	2,710	2,660	2,700	421,900	2,700
2009-12-01	2,740	2,745	2,660	2,675	585,600	2,675
2009-11-30	2,645	2,685	2,625	2,685	650,700	2,685
2009-11-27	2,630	2,645	2,615	2,620	344,400	2,620
2009-11-26	2,570	2,610	2,570	2,600	521,900	2,600
2009-11-25	2,605	2,605	2,560	2,575	400,000	2,575
2009-11-24	2,560	2,610	2,540	2,565	454,400	2,565
2009-11-20	2,495	2,580	2,495	2,580	758,200	2,580
2009-11-19	2,525	2,525	2,480	2,490	380,100	2,490
2009-11-18	2,525	2,535	2,500	2,520	550,200	2,520
2009-11-17	2,515	2,555	2,495	2,555	560,900	2,555
2009-11-16	2,550	2,550	2,520	2,525	280,400	2,525
2009-11-13	2,555	2,560	2,520	2,530	305,600	2,530
2009-11-12	2,520	2,530	2,490	2,515	752,400	2,515
2009-11-11	2,565	2,570	2,520	2,525	861,900	2,525
2009-11-10	2,655	2,655	2,550	2,565	1,044,900	2,565
2009-11-09	2,725	2,725	2,650	2,660	657,600	2,660
2009-11-06	2,745	2,755	2,705	2,740	555,100	2,740
2009-11-05	2,820	2,820	2,750	2,785	392,300	2,785
2009-11-04	2,790	2,805	2,745	2,805	466,400	2,805
2009-11-02	2,800	2,845	2,735	2,840	432,000	2,840
2009-10-30	2,790	2,810	2,780	2,810	425,800	2,810
2009-10-29	2,740	2,800	2,735	2,800	889,000	2,800
2009-10-28	2,710	2,760	2,710	2,735	580,700	2,735
2009-10-27	2,770	2,780	2,705	2,720	499,600	2,720
2009-10-26	2,825	2,825	2,770	2,800	344,000	2,800
2009-10-23	2,800	2,805	2,755	2,765	476,900	2,765
2009-10-22	2,800	2,800	2,735	2,765	514,400	2,765
2009-10-21	2,810	2,825	2,800	2,810	607,500	2,810
2009-10-20	2,745	2,815	2,740	2,805	449,200	2,805
2009-10-19	2,710	2,760	2,705	2,740	466,300	2,740
2009-10-16	2,695	2,710	2,690	2,705	240,300	2,705
2009-10-15	2,690	2,740	2,690	2,700	475,000	2,700
2009-10-14	2,700	2,760	2,685	2,720	816,400	2,720
2009-10-13	2,700	2,710	2,675	2,685	407,500	2,685
2009-10-09	2,770	2,800	2,690	2,710	750,000	2,710
2009-10-08	2,800	2,800	2,765	2,765	475,200	2,765
2009-10-07	2,860	2,880	2,775	2,780	478,700	2,780
2009-10-06	2,875	2,895	2,835	2,850	580,300	2,850
2009-10-05	2,805	2,880	2,800	2,875	652,900	2,875
2009-10-02	2,790	2,825	2,750	2,785	500,600	2,785
2009-10-01	2,790	2,815	2,780	2,785	406,400	2,785
2009-09-30	2,805	2,845	2,805	2,845	344,700	2,845
2009-09-29	2,825	2,845	2,800	2,815	607,700	2,815
2009-09-28	2,800	2,840	2,795	2,805	590,500	2,805
2009-09-25	2,895	2,895	2,800	2,820	330,100	2,820
2009-09-24	2,920	2,925	2,835	2,860	677,900	2,860
2009-09-18	2,800	2,825	2,790	2,800	335,500	2,800
2009-09-17	2,840	2,850	2,795	2,800	478,300	2,800
2009-09-16	2,880	2,915	2,820	2,830	308,100	2,830
2009-09-15	2,880	2,890	2,865	2,880	409,000	2,880
2009-09-14	2,850	2,875	2,800	2,865	520,200	2,865
2009-09-11	2,820	2,835	2,785	2,800	485,400	2,800
2009-09-10	2,825	2,855	2,820	2,830	307,300	2,830
2009-09-09	2,850	2,850	2,805	2,820	256,300	2,820
2009-09-08	2,845	2,860	2,825	2,860	207,300	2,860
2009-09-07	2,880	2,885	2,855	2,860	240,400	2,860
2009-09-04	2,870	2,885	2,835	2,860	387,000	2,860
2009-09-03	2,850	2,860	2,830	2,850	285,100	2,850
2009-09-02	2,810	2,845	2,770	2,835	474,800	2,835
2009-09-01	2,805	2,830	2,805	2,810	156,500	2,810
2009-08-31	2,820	2,855	2,805	2,825	356,700	2,825
2009-08-28	2,785	2,805	2,775	2,800	214,000	2,800
2009-08-27	2,770	2,800	2,750	2,775	227,400	2,775
2009-08-26	2,785	2,805	2,770	2,790	178,900	2,790
2009-08-25	2,790	2,795	2,760	2,765	222,200	2,765
2009-08-24	2,775	2,810	2,770	2,795	260,300	2,795
2009-08-21	2,770	2,785	2,745	2,765	217,900	2,765
2009-08-20	2,740	2,795	2,735	2,780	188,600	2,780
2009-08-19	2,760	2,765	2,740	2,745	163,200	2,745
2009-08-18	2,750	2,765	2,745	2,755	231,600	2,755
2009-08-17	2,795	2,800	2,755	2,755	303,400	2,755
2009-08-14	2,820	2,825	2,800	2,805	163,100	2,805
2009-08-13	2,785	2,835	2,770	2,805	294,200	2,805
2009-08-12	2,820	2,820	2,800	2,800	258,500	2,800
2009-08-11	2,800	2,830	2,800	2,810	321,800	2,810
2009-08-10	2,900	2,900	2,830	2,845	307,900	2,845
2009-08-07	2,865	2,880	2,845	2,865	339,900	2,865
2009-08-06	2,845	2,900	2,835	2,865	373,800	2,865
2009-08-05	2,890	2,930	2,850	2,870	523,300	2,870
2009-08-04	2,795	2,890	2,775	2,870	507,700	2,870
2009-08-03	2,770	2,810	2,765	2,775	386,800	2,775
2009-07-31	2,825	2,835	2,785	2,810	248,100	2,810
2009-07-30	2,835	2,840	2,810	2,815	212,800	2,815
2009-07-29	2,860	2,880	2,815	2,835	166,400	2,835
2009-07-28	2,850	2,880	2,820	2,870	258,600	2,870
2009-07-27	2,860	2,870	2,820	2,840	395,800	2,840
2009-07-24	2,835	2,860	2,835	2,855	348,500	2,855
2009-07-23	2,820	2,850	2,805	2,835	402,600	2,835
2009-07-22	2,835	2,860	2,780	2,790	452,800	2,790
2009-07-21	2,830	2,845	2,785	2,810	348,600	2,810
2009-07-17	2,795	2,820	2,775	2,790	277,600	2,790
2009-07-16	2,780	2,805	2,760	2,765	403,900	2,765
2009-07-15	2,775	2,825	2,750	2,760	678,000	2,760
2009-07-14	2,825	2,840	2,790	2,815	498,300	2,815
2009-07-13	2,930	2,930	2,860	2,865	457,700	2,865
2009-07-10	2,945	2,945	2,905	2,930	748,600	2,930
2009-07-09	2,940	2,940	2,840	2,905	937,700	2,905
2009-07-08	2,885	2,970	2,830	2,950	1,899,000	2,950
2009-07-07	2,835	2,900	2,815	2,880	1,017,000	2,880
2009-07-06	2,730	2,830	2,720	2,805	1,167,700	2,805
2009-07-03	2,750	2,750	2,695	2,725	417,000	2,725
2009-07-02	2,770	2,770	2,710	2,710	434,300	2,710
2009-07-01	2,745	2,775	2,735	2,745	424,700	2,745
2009-06-30	2,770	2,790	2,740	2,740	466,600	2,740
2009-06-29	2,820	2,820	2,725	2,750	532,700	2,750
2009-06-26	2,740	2,790	2,720	2,780	662,100	2,780
2009-06-25	2,720	2,740	2,690	2,715	674,300	2,715
2009-06-24	2,760	2,795	2,695	2,705	902,300	2,705
2009-06-23	2,700	2,735	2,665	2,730	975,400	2,730
2009-06-22	2,670	2,720	2,665	2,690	740,900	2,690
2009-06-19	2,600	2,655	2,595	2,655	747,200	2,655
2009-06-18	2,615	2,615	2,585	2,590	840,600	2,590
2009-06-17	2,625	2,640	2,610	2,625	531,700	2,625
2009-06-16	2,655	2,665	2,615	2,625	763,700	2,625
2009-06-15	2,635	2,685	2,620	2,665	754,300	2,665
2009-06-12	2,610	2,660	2,605	2,640	676,400	2,640
2009-06-11	2,620	2,640	2,605	2,605	943,300	2,605
2009-06-10	2,620	2,620	2,570	2,605	1,025,500	2,605
2009-06-09	2,625	2,635	2,585	2,605	1,029,700	2,605
2009-06-08	2,665	2,665	2,615	2,635	664,000	2,635
2009-06-05	2,700	2,705	2,645	2,665	739,000	2,665
2009-06-04	2,690	2,705	2,680	2,695	302,100	2,695
2009-06-03	2,710	2,710	2,690	2,695	285,100	2,695
2009-06-02	2,745	2,745	2,705	2,715	560,700	2,715
2009-06-01	2,730	2,740	2,710	2,725	483,600	2,725
2009-05-29	2,740	2,740	2,670	2,715	812,400	2,715
2009-05-28	2,760	2,800	2,740	2,740	469,000	2,740
2009-05-27	2,770	2,800	2,760	2,775	538,700	2,775
2009-05-26	2,750	2,775	2,735	2,750	527,400	2,750
2009-05-25	2,775	2,775	2,715	2,715	409,500	2,715
2009-05-22	2,745	2,770	2,735	2,750	664,600	2,750
2009-05-21	2,740	2,755	2,710	2,740	580,600	2,740
2009-05-20	2,750	2,790	2,740	2,760	1,000,900	2,760
2009-05-19	2,720	2,725	2,645	2,690	1,339,000	2,690
2009-05-18	2,785	2,790	2,700	2,710	614,300	2,710
2009-05-15	2,850	2,855	2,775	2,785	310,300	2,785
2009-05-14	2,780	2,825	2,760	2,790	497,200	2,790
2009-05-13	2,735	2,850	2,725	2,840	629,900	2,840
2009-05-12	2,725	2,745	2,710	2,715	494,200	2,715
2009-05-11	2,730	2,775	2,700	2,725	712,000	2,725
2009-05-08	2,750	2,765	2,715	2,750	940,300	2,750
2009-05-07	2,845	2,855	2,780	2,790	576,900	2,790
2009-05-01	2,880	2,925	2,800	2,805	362,800	2,805
2009-04-30	2,885	2,915	2,850	2,865	442,100	2,865
2009-04-28	2,800	2,855	2,795	2,825	415,800	2,825
2009-04-27	2,850	2,870	2,765	2,805	372,300	2,805
2009-04-24	2,800	2,825	2,755	2,790	403,800	2,790
2009-04-23	2,765	2,815	2,755	2,815	240,800	2,815
2009-04-22	2,745	2,795	2,730	2,760	359,200	2,760
2009-04-21	2,790	2,800	2,720	2,750	526,500	2,750
2009-04-20	2,790	2,815	2,775	2,805	264,800	2,805
2009-04-17	2,785	2,800	2,750	2,785	426,700	2,785
2009-04-16	2,815	2,820	2,765	2,785	473,900	2,785
2009-04-15	2,770	2,825	2,735	2,795	454,800	2,795
2009-04-14	2,835	2,845	2,780	2,790	549,000	2,790
2009-04-13	2,860	2,875	2,835	2,855	191,700	2,855
2009-04-10	2,905	2,905	2,840	2,865	292,800	2,865
2009-04-09	2,885	2,895	2,830	2,885	494,800	2,885
2009-04-08	2,870	2,930	2,850	2,920	542,400	2,920
2009-04-07	2,900	2,905	2,840	2,890	260,100	2,890
2009-04-06	2,930	2,945	2,815	2,835	498,900	2,835
2009-04-03	2,920	2,950	2,885	2,895	461,000	2,895
2009-04-02	3,000	3,020	2,905	2,930	722,600	2,930
2009-04-01	2,950	3,050	2,890	2,930	504,300	2,930
2009-03-31	2,990	3,030	2,860	2,920	722,200	2,920
2009-03-30	2,990	3,060	2,980	3,030	415,200	3,030
2009-03-27	3,010	3,030	2,950	2,985	356,100	2,985
2009-03-26	3,000	3,000	2,925	2,970	586,900	2,970
2009-03-25	2,940	3,030	2,920	3,020	729,600	3,020
2009-03-24	3,030	3,040	2,900	2,940	924,800	2,940
2009-03-23	2,875	2,920	2,820	2,910	1,026,700	2,910
2009-03-19	2,810	2,830	2,795	2,795	463,800	2,795
2009-03-18	2,770	2,830	2,755	2,780	634,900	2,780
2009-03-17	2,835	2,835	2,755	2,790	728,200	2,790
2009-03-16	2,910	2,925	2,750	2,755	465,400	2,755
2009-03-13	2,630	2,780	2,630	2,750	779,900	2,750
2009-03-12	2,755	2,765	2,625	2,630	463,000	2,630
2009-03-11	2,835	2,870	2,735	2,735	465,500	2,735
2009-03-10	2,835	2,845	2,760	2,775	361,900	2,775
2009-03-09	2,930	2,935	2,810	2,845	580,000	2,845
2009-03-06	2,930	2,995	2,915	2,950	395,200	2,950
2009-03-05	2,935	3,020	2,905	2,970	535,500	2,970
2009-03-04	2,930	2,945	2,895	2,915	548,200	2,915
2009-03-03	3,020	3,030	2,965	2,970	464,200	2,970
2009-03-02	3,050	3,100	3,040	3,070	312,700	3,070
2009-02-27	3,080	3,150	3,060	3,150	402,300	3,150
2009-02-26	3,080	3,130	3,030	3,050	525,300	3,050
2009-02-25	3,180	3,180	3,030	3,110	614,400	3,110
2009-02-24	3,080	3,170	3,060	3,150	486,800	3,150
2009-02-23	3,090	3,170	3,080	3,120	334,700	3,120
2009-02-20	3,160	3,180	3,080	3,110	357,200	3,110
2009-02-19	3,120	3,170	3,090	3,150	597,900	3,150
2009-02-18	3,060	3,130	3,020	3,110	539,300	3,110
2009-02-17	3,010	3,070	3,000	3,020	515,200	3,020
2009-02-16	2,980	3,050	2,975	3,020	668,800	3,020
2009-02-13	2,980	3,060	2,905	3,000	632,800	3,000
2009-02-12	3,080	3,090	2,955	2,970	1,019,100	2,970
2009-02-10	3,180	3,200	3,040	3,070	996,900	3,070
2009-02-09	3,290	3,290	3,170	3,170	685,700	3,170
2009-02-06	3,300	3,330	3,210	3,290	667,700	3,290
2009-02-05	3,330	3,380	3,300	3,350	615,400	3,350
2009-02-04	3,280	3,380	3,240	3,360	841,900	3,360
2009-02-03	3,390	3,390	3,300	3,330	360,400	3,330
2009-02-02	3,330	3,370	3,150	3,350	873,700	3,350
2009-01-30	3,350	3,500	3,320	3,500	650,200	3,500
2009-01-29	3,380	3,440	3,320	3,440	546,200	3,440
2009-01-28	3,470	3,470	3,340	3,380	417,900	3,380
2009-01-27	3,440	3,450	3,410	3,440	379,600	3,440
2009-01-26	3,260	3,410	3,230	3,410	315,700	3,410
2009-01-23	3,410	3,410	3,280	3,310	361,900	3,310
2009-01-22	3,390	3,420	3,320	3,420	526,800	3,420
2009-01-21	3,260	3,360	3,250	3,320	320,600	3,320
2009-01-20	3,420	3,440	3,320	3,360	416,400	3,360
2009-01-19	3,380	3,440	3,310	3,410	568,600	3,410
2009-01-16	3,270	3,360	3,250	3,330	476,700	3,330
2009-01-15	3,130	3,240	3,120	3,240	593,500	3,240
2009-01-14	3,140	3,240	3,120	3,170	603,000	3,170
2009-01-13	3,170	3,210	3,110	3,180	691,700	3,180
2009-01-09	3,160	3,220	3,160	3,200	329,900	3,200
2009-01-08	3,140	3,240	3,120	3,150	615,000	3,150
2009-01-07	3,370	3,370	3,130	3,180	689,700	3,180
2009-01-06	3,530	3,530	3,370	3,370	361,000	3,370
2009-01-05	3,640	3,640	3,470	3,510	169,700	3,510

分割・併合履歴： [2006-02-23]1株→1.2株

2025年02月
日	月	火	水	木	金	土
« 01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