9513 J-POWER の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,560	2,574	2,547	2,547	245,200	2,547
2010-12-29	2,547	2,570	2,546	2,569	373,100	2,569
2010-12-28	2,575	2,583	2,549	2,561	435,900	2,561
2010-12-27	2,597	2,608	2,580	2,584	380,100	2,584
2010-12-24	2,600	2,619	2,600	2,619	205,500	2,619
2010-12-22	2,608	2,620	2,599	2,611	231,800	2,611
2010-12-21	2,630	2,638	2,624	2,626	240,600	2,626
2010-12-20	2,627	2,640	2,616	2,633	334,800	2,633
2010-12-17	2,621	2,635	2,612	2,623	364,500	2,623
2010-12-16	2,640	2,641	2,610	2,621	541,400	2,621
2010-12-15	2,650	2,660	2,637	2,639	247,800	2,639
2010-12-14	2,625	2,664	2,625	2,664	250,400	2,664
2010-12-13	2,682	2,682	2,620	2,645	573,500	2,645
2010-12-10	2,640	2,657	2,628	2,632	667,200	2,632
2010-12-09	2,646	2,659	2,608	2,615	339,500	2,615
2010-12-08	2,606	2,660	2,606	2,660	518,400	2,660
2010-12-07	2,593	2,610	2,576	2,610	271,600	2,610
2010-12-06	2,560	2,595	2,560	2,591	290,100	2,591
2010-12-03	2,590	2,592	2,554	2,579	524,800	2,579
2010-12-02	2,560	2,576	2,551	2,553	467,800	2,553
2010-12-01	2,575	2,575	2,520	2,544	399,300	2,544
2010-11-30	2,557	2,589	2,549	2,554	592,300	2,554
2010-11-29	2,506	2,567	2,506	2,540	438,700	2,540
2010-11-26	2,517	2,560	2,512	2,539	388,600	2,539
2010-11-25	2,615	2,615	2,541	2,549	404,700	2,549
2010-11-24	2,580	2,600	2,565	2,585	658,300	2,585
2010-11-22	2,575	2,594	2,564	2,581	283,600	2,581
2010-11-19	2,575	2,575	2,542	2,548	265,200	2,548
2010-11-18	2,539	2,574	2,530	2,553	351,900	2,553
2010-11-17	2,499	2,560	2,495	2,540	474,100	2,540
2010-11-16	2,500	2,519	2,468	2,502	587,000	2,502
2010-11-15	2,492	2,509	2,483	2,501	191,700	2,501
2010-11-12	2,489	2,506	2,469	2,491	211,700	2,491
2010-11-11	2,498	2,517	2,472	2,483	249,700	2,483
2010-11-10	2,493	2,534	2,487	2,509	245,200	2,509
2010-11-09	2,450	2,497	2,448	2,486	310,900	2,486
2010-11-08	2,475	2,490	2,429	2,445	468,400	2,445
2010-11-05	2,491	2,520	2,464	2,479	565,200	2,479
2010-11-04	2,467	2,495	2,451	2,468	596,800	2,468
2010-11-02	2,414	2,451	2,407	2,447	462,900	2,447
2010-11-01	2,400	2,441	2,397	2,418	799,600	2,418
2010-10-29	2,329	2,385	2,314	2,385	533,500	2,385
2010-10-28	2,333	2,338	2,313	2,328	598,400	2,328
2010-10-27	2,330	2,332	2,305	2,330	316,800	2,330
2010-10-26	2,295	2,333	2,295	2,308	514,000	2,308
2010-10-25	2,348	2,348	2,305	2,305	496,600	2,305
2010-10-22	2,349	2,352	2,319	2,338	551,100	2,338
2010-10-21	2,315	2,335	2,301	2,320	573,900	2,320
2010-10-20	2,347	2,374	2,307	2,351	540,300	2,351
2010-10-19	2,354	2,400	2,341	2,350	562,300	2,350
2010-10-18	2,293	2,367	2,292	2,367	434,700	2,367
2010-10-15	2,328	2,330	2,295	2,306	470,400	2,306
2010-10-14	2,331	2,349	2,318	2,327	641,600	2,327
2010-10-13	2,357	2,366	2,330	2,330	575,800	2,330
2010-10-12	2,418	2,422	2,343	2,358	595,800	2,358
2010-10-08	2,433	2,456	2,408	2,408	668,700	2,408
2010-10-07	2,460	2,486	2,433	2,448	663,700	2,448
2010-10-06	2,498	2,498	2,461	2,470	694,100	2,470
2010-10-05	2,477	2,513	2,447	2,497	490,800	2,497
2010-10-04	2,539	2,546	2,469	2,477	412,300	2,477
2010-10-01	2,539	2,554	2,510	2,554	290,700	2,554
2010-09-30	2,637	2,638	2,507	2,510	870,600	2,510
2010-09-29	2,671	2,671	2,619	2,637	359,400	2,637
2010-09-28	2,688	2,704	2,660	2,669	218,300	2,669
2010-09-27	2,688	2,712	2,651	2,712	305,000	2,712
2010-09-24	2,671	2,699	2,655	2,672	586,600	2,672
2010-09-22	2,721	2,729	2,700	2,700	360,200	2,700
2010-09-21	2,720	2,739	2,702	2,722	319,000	2,722
2010-09-17	2,699	2,724	2,688	2,690	514,300	2,690
2010-09-16	2,735	2,744	2,661	2,667	315,100	2,667
2010-09-15	2,716	2,749	2,705	2,731	280,600	2,731
2010-09-14	2,746	2,754	2,698	2,705	168,700	2,705
2010-09-13	2,768	2,775	2,728	2,732	187,400	2,732
2010-09-10	2,755	2,788	2,749	2,768	456,600	2,768
2010-09-09	2,759	2,759	2,720	2,758	250,200	2,758
2010-09-08	2,740	2,776	2,726	2,739	323,800	2,739
2010-09-07	2,774	2,789	2,760	2,777	302,000	2,777
2010-09-06	2,759	2,792	2,744	2,792	355,700	2,792
2010-09-03	2,720	2,741	2,710	2,727	161,600	2,727
2010-09-02	2,720	2,732	2,698	2,721	266,500	2,721
2010-09-01	2,681	2,723	2,671	2,720	384,700	2,720
2010-08-31	2,710	2,724	2,685	2,704	303,500	2,704
2010-08-30	2,720	2,749	2,707	2,724	229,300	2,724
2010-08-27	2,668	2,722	2,668	2,710	293,900	2,710
2010-08-26	2,700	2,700	2,660	2,690	212,500	2,690
2010-08-25	2,670	2,697	2,655	2,675	483,600	2,675
2010-08-24	2,666	2,676	2,652	2,665	316,400	2,665
2010-08-23	2,655	2,676	2,649	2,676	320,000	2,676
2010-08-20	2,677	2,680	2,644	2,656	299,300	2,656
2010-08-19	2,700	2,700	2,661	2,677	329,700	2,677
2010-08-18	2,683	2,697	2,653	2,689	547,500	2,689
2010-08-17	2,640	2,659	2,638	2,652	422,200	2,652
2010-08-16	2,638	2,661	2,633	2,648	293,100	2,648
2010-08-13	2,643	2,655	2,614	2,648	202,900	2,648
2010-08-12	2,611	2,644	2,604	2,644	292,800	2,644
2010-08-11	2,633	2,633	2,592	2,616	358,700	2,616
2010-08-10	2,642	2,653	2,629	2,642	298,800	2,642
2010-08-09	2,625	2,644	2,607	2,642	283,600	2,642
2010-08-06	2,641	2,643	2,614	2,642	215,300	2,642
2010-08-05	2,629	2,662	2,612	2,641	413,700	2,641
2010-08-04	2,601	2,622	2,572	2,608	309,300	2,608
2010-08-03	2,631	2,631	2,590	2,604	318,000	2,604
2010-08-02	2,668	2,679	2,603	2,613	443,000	2,613
2010-07-30	2,726	2,726	2,678	2,678	353,100	2,678
2010-07-29	2,730	2,735	2,716	2,730	278,400	2,730
2010-07-28	2,732	2,748	2,729	2,735	268,300	2,735
2010-07-27	2,721	2,759	2,708	2,740	263,500	2,740
2010-07-26	2,736	2,777	2,712	2,715	617,600	2,715
2010-07-23	2,805	2,834	2,783	2,794	648,300	2,794
2010-07-22	2,815	2,928	2,808	2,855	586,400	2,855
2010-07-21	2,779	2,833	2,770	2,812	269,600	2,812
2010-07-20	2,714	2,786	2,702	2,780	368,600	2,780
2010-07-16	2,708	2,760	2,707	2,733	344,600	2,733
2010-07-15	2,770	2,787	2,740	2,745	229,000	2,745
2010-07-14	2,813	2,842	2,789	2,805	175,900	2,805
2010-07-13	2,806	2,816	2,786	2,797	220,600	2,797
2010-07-12	2,859	2,859	2,808	2,808	131,700	2,808
2010-07-09	2,889	2,895	2,859	2,868	166,000	2,868
2010-07-08	2,863	2,892	2,862	2,888	216,100	2,888
2010-07-07	2,824	2,854	2,809	2,849	260,500	2,849
2010-07-06	2,780	2,843	2,780	2,843	342,800	2,843
2010-07-05	2,840	2,848	2,811	2,818	274,100	2,818
2010-07-02	2,853	2,865	2,821	2,859	320,200	2,859
2010-07-01	2,791	2,852	2,789	2,834	370,200	2,834
2010-06-30	2,827	2,842	2,798	2,814	336,500	2,814
2010-06-29	2,886	2,890	2,853	2,867	407,000	2,867
2010-06-28	2,914	2,914	2,853	2,868	317,700	2,868
2010-06-25	2,805	2,864	2,801	2,864	632,900	2,864
2010-06-24	2,798	2,831	2,785	2,806	353,800	2,806
2010-06-23	2,800	2,829	2,776	2,802	546,100	2,802
2010-06-22	2,737	2,789	2,732	2,764	251,600	2,764
2010-06-21	2,717	2,749	2,717	2,738	217,700	2,738
2010-06-18	2,724	2,737	2,715	2,715	174,500	2,715
2010-06-17	2,714	2,745	2,714	2,730	339,600	2,730
2010-06-16	2,730	2,738	2,708	2,733	204,500	2,733
2010-06-15	2,706	2,725	2,704	2,719	370,500	2,719
2010-06-14	2,711	2,731	2,697	2,724	408,900	2,724
2010-06-11	2,759	2,759	2,727	2,734	701,800	2,734
2010-06-10	2,742	2,776	2,738	2,762	374,800	2,762
2010-06-09	2,720	2,749	2,707	2,736	339,900	2,736
2010-06-08	2,775	2,775	2,723	2,740	290,000	2,740
2010-06-07	2,704	2,730	2,704	2,725	308,200	2,725
2010-06-04	2,750	2,765	2,731	2,743	327,500	2,743
2010-06-03	2,750	2,750	2,722	2,738	284,900	2,738
2010-06-02	2,720	2,753	2,710	2,729	340,800	2,729
2010-06-01	2,726	2,748	2,711	2,745	365,200	2,745
2010-05-31	2,725	2,753	2,702	2,721	417,500	2,721
2010-05-28	2,692	2,717	2,670	2,696	562,600	2,696
2010-05-27	2,686	2,707	2,662	2,673	535,100	2,673
2010-05-26	2,687	2,743	2,676	2,676	1,402,900	2,676
2010-05-25	2,692	2,732	2,666	2,732	708,900	2,732
2010-05-24	2,700	2,734	2,653	2,666	831,200	2,666
2010-05-21	2,779	2,805	2,735	2,746	707,600	2,746
2010-05-20	2,780	2,834	2,762	2,829	506,400	2,829
2010-05-19	2,781	2,809	2,763	2,785	571,700	2,785
2010-05-18	2,800	2,815	2,762	2,773	558,200	2,773
2010-05-17	2,761	2,814	2,757	2,814	400,400	2,814
2010-05-14	2,815	2,818	2,774	2,786	460,100	2,786
2010-05-13	2,805	2,828	2,791	2,814	431,100	2,814
2010-05-12	2,800	2,814	2,768	2,802	554,000	2,802
2010-05-11	2,840	2,840	2,810	2,813	818,400	2,813
2010-05-10	2,825	2,826	2,792	2,820	567,200	2,820
2010-05-07	2,801	2,865	2,801	2,852	685,800	2,852
2010-05-06	2,830	2,905	2,806	2,846	687,500	2,846
2010-04-30	2,878	2,898	2,866	2,895	459,600	2,895
2010-04-28	2,860	2,861	2,833	2,847	307,400	2,847
2010-04-27	2,863	2,900	2,860	2,900	445,000	2,900
2010-04-26	2,931	2,932	2,885	2,903	477,800	2,903
2010-04-23	2,832	2,884	2,820	2,881	599,100	2,881
2010-04-22	2,883	2,883	2,832	2,840	523,800	2,840
2010-04-21	2,901	2,910	2,889	2,903	443,600	2,903
2010-04-20	2,867	2,897	2,855	2,886	351,200	2,886
2010-04-19	2,899	2,902	2,869	2,870	555,000	2,870
2010-04-16	2,900	2,911	2,867	2,908	723,500	2,908
2010-04-15	2,928	2,935	2,913	2,920	581,900	2,920
2010-04-14	2,901	2,940	2,895	2,931	1,187,300	2,931
2010-04-13	2,890	2,900	2,857	2,900	1,111,100	2,900
2010-04-12	2,893	2,897	2,855	2,857	498,700	2,857
2010-04-09	2,828	2,856	2,812	2,843	571,900	2,843
2010-04-08	2,847	2,857	2,837	2,846	590,300	2,846
2010-04-07	2,865	2,915	2,820	2,841	748,000	2,841
2010-04-06	2,799	2,875	2,778	2,864	989,000	2,864
2010-04-05	2,863	2,863	2,801	2,812	989,600	2,812
2010-04-02	2,940	2,940	2,858	2,867	726,400	2,867
2010-04-01	3,010	3,015	2,893	2,915	1,552,600	2,915
2010-03-31	3,080	3,120	3,060	3,080	365,400	3,080
2010-03-30	3,020	3,070	3,000	3,065	253,600	3,065
2010-03-29	2,994	3,010	2,980	2,996	178,300	2,996
2010-03-26	2,998	3,030	2,970	3,030	284,300	3,030
2010-03-25	3,025	3,045	3,000	3,000	491,500	3,000
2010-03-24	3,050	3,050	3,010	3,030	271,200	3,030
2010-03-23	3,000	3,060	3,000	3,050	262,800	3,050
2010-03-19	3,050	3,070	3,025	3,070	408,300	3,070
2010-03-18	3,045	3,055	3,025	3,050	256,600	3,050
2010-03-17	3,065	3,065	3,030	3,045	363,800	3,045
2010-03-16	3,030	3,070	3,025	3,060	231,200	3,060
2010-03-15	3,005	3,060	3,000	3,045	271,300	3,045
2010-03-12	2,935	3,005	2,930	2,994	567,800	2,994
2010-03-11	3,055	3,065	2,997	3,005	288,800	3,005
2010-03-10	3,035	3,060	3,005	3,025	281,800	3,025
2010-03-09	2,996	3,035	2,980	2,994	648,300	2,994
2010-03-08	3,065	3,075	3,015	3,025	338,100	3,025
2010-03-05	3,050	3,095	3,040	3,045	306,500	3,045
2010-03-04	3,070	3,080	3,045	3,055	234,700	3,055
2010-03-03	3,040	3,080	2,999	3,075	444,500	3,075
2010-03-02	2,989	3,065	2,976	3,065	285,000	3,065
2010-03-01	2,960	3,000	2,957	2,967	518,700	2,967
2010-02-26	3,000	3,025	2,965	2,975	393,200	2,975
2010-02-25	3,000	3,020	2,981	3,020	445,600	3,020
2010-02-24	3,010	3,010	2,961	2,985	571,200	2,985
2010-02-23	2,990	3,015	2,955	2,986	843,400	2,986
2010-02-22	2,918	2,984	2,900	2,945	576,900	2,945
2010-02-19	2,888	2,888	2,826	2,838	447,600	2,838
2010-02-18	2,900	2,902	2,818	2,870	715,700	2,870
2010-02-17	2,940	2,962	2,903	2,935	563,800	2,935
2010-02-16	2,830	2,888	2,820	2,865	641,800	2,865
2010-02-15	2,800	2,811	2,773	2,805	322,800	2,805
2010-02-12	2,780	2,799	2,741	2,790	489,700	2,790
2010-02-10	2,752	2,777	2,720	2,761	278,100	2,761
2010-02-09	2,757	2,763	2,716	2,746	382,000	2,746
2010-02-08	2,753	2,765	2,731	2,757	198,400	2,757
2010-02-05	2,770	2,789	2,745	2,745	289,900	2,745
2010-02-04	2,765	2,795	2,754	2,773	383,400	2,773
2010-02-03	2,706	2,768	2,701	2,765	575,300	2,765
2010-02-02	2,620	2,688	2,599	2,688	443,400	2,688
2010-02-01	2,611	2,633	2,539	2,627	382,600	2,627
2010-01-29	2,661	2,666	2,610	2,627	296,000	2,627
2010-01-28	2,665	2,683	2,647	2,666	260,000	2,666
2010-01-27	2,695	2,717	2,652	2,652	297,100	2,652
2010-01-26	2,730	2,737	2,697	2,697	343,100	2,697
2010-01-25	2,710	2,730	2,706	2,723	352,100	2,723
2010-01-22	2,695	2,710	2,681	2,706	603,700	2,706
2010-01-21	2,695	2,714	2,690	2,701	398,200	2,701
2010-01-20	2,720	2,733	2,694	2,695	485,000	2,695
2010-01-19	2,706	2,745	2,704	2,745	275,700	2,745
2010-01-18	2,708	2,751	2,702	2,718	320,900	2,718
2010-01-15	2,726	2,740	2,711	2,730	378,800	2,730
2010-01-14	2,747	2,772	2,741	2,765	257,900	2,765
2010-01-13	2,722	2,794	2,720	2,765	416,100	2,765
2010-01-12	2,700	2,749	2,700	2,730	307,800	2,730
2010-01-08	2,710	2,729	2,680	2,720	338,500	2,720
2010-01-07	2,691	2,694	2,653	2,680	376,700	2,680
2010-01-06	2,675	2,719	2,673	2,695	255,800	2,695
2010-01-05	2,700	2,718	2,657	2,677	258,300	2,677
2010-01-04	2,641	2,684	2,641	2,676	134,800	2,676

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