9513 J-POWER の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,019	2,047	2,010	2,047	382,500	2,047
2011-12-29	2,000	2,025	1,986	2,010	419,600	2,010
2011-12-28	1,965	1,996	1,947	1,982	542,000	1,982
2011-12-27	1,925	1,956	1,912	1,950	215,600	1,950
2011-12-26	1,990	1,990	1,936	1,944	264,100	1,944
2011-12-22	1,979	1,996	1,958	1,991	532,100	1,991
2011-12-21	1,932	1,964	1,901	1,962	585,100	1,962
2011-12-20	1,966	1,974	1,910	1,925	392,700	1,925
2011-12-19	1,986	2,000	1,945	1,956	479,500	1,956
2011-12-16	1,959	1,992	1,934	1,985	712,100	1,985
2011-12-15	1,927	1,964	1,920	1,945	543,100	1,945
2011-12-14	1,911	1,964	1,906	1,935	445,600	1,935
2011-12-13	1,879	1,927	1,873	1,912	430,500	1,912
2011-12-12	1,910	1,913	1,884	1,895	495,500	1,895
2011-12-09	1,892	1,921	1,878	1,890	896,900	1,890
2011-12-08	1,893	1,898	1,856	1,884	590,400	1,884
2011-12-07	1,839	1,880	1,827	1,873	683,900	1,873
2011-12-06	1,830	1,859	1,823	1,832	475,400	1,832
2011-12-05	1,827	1,840	1,804	1,832	607,900	1,832
2011-12-02	1,896	1,896	1,812	1,819	1,488,600	1,819
2011-12-01	1,950	1,950	1,866	1,880	854,300	1,880
2011-11-30	1,890	1,931	1,872	1,929	683,000	1,929
2011-11-29	1,914	1,921	1,870	1,881	619,100	1,881
2011-11-28	1,961	1,963	1,918	1,921	429,900	1,921
2011-11-25	1,958	1,994	1,952	1,974	495,800	1,974
2011-11-24	1,991	2,006	1,972	1,980	263,300	1,980
2011-11-22	2,000	2,029	1,979	2,010	272,100	2,010
2011-11-21	1,955	2,019	1,955	2,008	248,900	2,008
2011-11-18	1,983	1,987	1,958	1,971	245,600	1,971
2011-11-17	1,932	2,007	1,925	2,003	311,700	2,003
2011-11-16	1,941	1,947	1,900	1,932	296,600	1,932
2011-11-15	1,960	1,985	1,944	1,947	179,100	1,947
2011-11-14	1,968	1,980	1,945	1,962	123,900	1,962
2011-11-11	1,958	1,995	1,950	1,955	156,500	1,955
2011-11-10	1,937	1,982	1,921	1,958	390,400	1,958
2011-11-09	1,950	2,000	1,940	1,997	326,200	1,997
2011-11-08	1,950	1,972	1,911	1,927	288,600	1,927
2011-11-07	1,953	1,976	1,945	1,963	266,700	1,963
2011-11-04	1,998	2,000	1,958	1,959	369,000	1,959
2011-11-02	1,996	2,009	1,971	1,981	480,800	1,981
2011-11-01	1,998	2,035	1,977	2,024	512,200	2,024
2011-10-31	1,965	2,017	1,962	1,966	704,100	1,966
2011-10-28	2,024	2,039	1,961	1,971	739,000	1,971
2011-10-27	1,994	2,035	1,994	2,024	469,300	2,024
2011-10-26	1,987	2,019	1,946	2,003	300,500	2,003
2011-10-25	2,050	2,072	1,981	1,994	530,800	1,994
2011-10-24	2,009	2,047	2,009	2,047	363,300	2,047
2011-10-21	2,012	2,047	1,994	2,019	383,300	2,019
2011-10-20	1,971	2,046	1,931	2,040	613,200	2,040
2011-10-19	1,982	2,001	1,968	1,980	402,700	1,980
2011-10-18	1,985	2,005	1,944	1,976	584,600	1,976
2011-10-17	2,050	2,050	1,995	2,000	418,900	2,000
2011-10-14	2,043	2,049	1,980	2,001	535,000	2,001
2011-10-13	2,131	2,131	2,026	2,043	844,200	2,043
2011-10-12	2,160	2,160	2,100	2,131	321,400	2,131
2011-10-11	2,178	2,193	2,128	2,154	401,100	2,154
2011-10-07	2,205	2,257	2,135	2,160	483,600	2,160
2011-10-06	2,212	2,312	2,194	2,214	627,500	2,214
2011-10-05	2,314	2,314	2,216	2,238	488,500	2,238
2011-10-04	2,285	2,298	2,225	2,298	343,700	2,298
2011-10-03	2,235	2,282	2,194	2,266	353,100	2,266
2011-09-30	2,316	2,316	2,278	2,292	488,300	2,292
2011-09-29	2,340	2,360	2,263	2,298	603,000	2,298
2011-09-28	2,300	2,326	2,282	2,326	491,000	2,326
2011-09-27	2,257	2,272	2,230	2,272	356,800	2,272
2011-09-26	2,289	2,313	2,201	2,248	789,100	2,248
2011-09-22	2,170	2,259	2,162	2,259	610,100	2,259
2011-09-21	2,172	2,206	2,165	2,182	301,900	2,182
2011-09-20	2,206	2,220	2,157	2,157	531,900	2,157
2011-09-16	2,267	2,285	2,234	2,247	375,700	2,247
2011-09-15	2,242	2,291	2,220	2,260	483,100	2,260
2011-09-14	2,242	2,258	2,174	2,240	510,000	2,240
2011-09-13	2,214	2,250	2,202	2,241	393,900	2,241
2011-09-12	2,235	2,240	2,202	2,214	320,500	2,214
2011-09-09	2,232	2,280	2,232	2,235	612,700	2,235
2011-09-08	2,234	2,275	2,227	2,230	387,900	2,230
2011-09-07	2,282	2,282	2,209	2,231	812,300	2,231
2011-09-06	2,152	2,248	2,139	2,218	764,400	2,218
2011-09-05	2,100	2,151	2,100	2,149	402,000	2,149
2011-09-02	2,114	2,147	2,088	2,129	436,800	2,129
2011-09-01	2,120	2,154	2,103	2,133	722,600	2,133
2011-08-31	2,155	2,165	2,122	2,138	813,700	2,138
2011-08-30	2,202	2,208	2,142	2,142	510,800	2,142
2011-08-29	2,211	2,245	2,170	2,196	508,800	2,196
2011-08-26	2,230	2,248	2,184	2,220	596,000	2,220
2011-08-25	2,292	2,300	2,206	2,222	598,900	2,222
2011-08-24	2,285	2,285	2,234	2,248	509,900	2,248
2011-08-23	2,231	2,315	2,206	2,284	1,367,300	2,284
2011-08-22	2,218	2,247	2,212	2,231	603,200	2,231
2011-08-19	2,184	2,279	2,152	2,268	778,800	2,268
2011-08-18	2,220	2,249	2,186	2,219	626,000	2,219
2011-08-17	2,165	2,200	2,127	2,187	373,800	2,187
2011-08-16	2,207	2,207	2,141	2,156	467,000	2,156
2011-08-15	2,257	2,260	2,168	2,226	399,400	2,226
2011-08-12	2,280	2,280	2,189	2,223	707,000	2,223
2011-08-11	2,061	2,279	2,061	2,273	1,182,500	2,273
2011-08-10	2,010	2,115	1,990	2,111	881,500	2,111
2011-08-09	1,931	1,970	1,869	1,970	597,200	1,970
2011-08-08	2,011	2,017	1,953	1,971	313,400	1,971
2011-08-05	1,960	2,033	1,950	2,029	421,200	2,029
2011-08-04	2,027	2,067	2,021	2,027	411,100	2,027
2011-08-03	2,019	2,056	2,007	2,033	489,300	2,033
2011-08-02	2,041	2,052	2,015	2,041	370,500	2,041
2011-08-01	2,000	2,060	1,994	2,040	462,300	2,040
2011-07-29	2,088	2,091	2,041	2,041	486,400	2,041
2011-07-28	2,094	2,127	2,075	2,088	705,700	2,088
2011-07-27	2,170	2,171	2,095	2,115	759,600	2,115
2011-07-26	2,206	2,213	2,187	2,190	372,000	2,190
2011-07-25	2,241	2,241	2,186	2,228	387,500	2,228
2011-07-22	2,266	2,273	2,210	2,238	426,200	2,238
2011-07-21	2,258	2,269	2,231	2,254	243,400	2,254
2011-07-20	2,237	2,250	2,220	2,247	259,900	2,247
2011-07-19	2,255	2,258	2,205	2,222	367,200	2,222
2011-07-15	2,252	2,271	2,243	2,266	262,500	2,266
2011-07-14	2,245	2,268	2,224	2,252	288,000	2,252
2011-07-13	2,236	2,282	2,233	2,270	354,900	2,270
2011-07-12	2,222	2,250	2,188	2,236	463,400	2,236
2011-07-11	2,229	2,268	2,219	2,247	337,700	2,247
2011-07-08	2,217	2,241	2,201	2,229	505,800	2,229
2011-07-07	2,190	2,243	2,171	2,216	983,500	2,216
2011-07-06	2,258	2,300	2,229	2,249	543,000	2,249
2011-07-05	2,247	2,306	2,237	2,278	425,500	2,278
2011-07-04	2,272	2,304	2,255	2,282	758,700	2,282
2011-07-01	2,219	2,290	2,216	2,260	1,385,400	2,260
2011-06-30	2,211	2,219	2,171	2,175	672,700	2,175
2011-06-29	2,177	2,192	2,135	2,161	772,100	2,161
2011-06-28	2,160	2,175	2,128	2,143	404,600	2,143
2011-06-27	2,145	2,167	2,112	2,124	559,400	2,124
2011-06-24	2,083	2,160	2,048	2,136	1,061,400	2,136
2011-06-23	2,100	2,148	2,085	2,113	1,506,400	2,113
2011-06-22	2,183	2,207	2,113	2,149	1,193,100	2,149
2011-06-21	2,115	2,233	2,092	2,230	1,486,000	2,230
2011-06-20	2,110	2,170	2,075	2,156	1,860,200	2,156
2011-06-17	1,980	2,022	1,938	2,010	848,200	2,010
2011-06-16	1,984	2,025	1,958	1,974	1,005,500	1,974
2011-06-15	2,035	2,045	1,967	1,990	1,297,200	1,990
2011-06-14	1,905	2,047	1,896	2,033	1,910,700	2,033
2011-06-13	1,898	1,901	1,840	1,896	851,200	1,896
2011-06-10	1,817	1,870	1,812	1,870	850,000	1,870
2011-06-09	1,811	1,830	1,734	1,802	828,600	1,802
2011-06-08	1,791	1,843	1,790	1,827	766,300	1,827
2011-06-07	1,765	1,829	1,734	1,797	749,000	1,797
2011-06-06	1,874	1,875	1,744	1,750	867,500	1,750
2011-06-03	1,905	1,930	1,893	1,898	783,900	1,898
2011-06-02	1,897	1,932	1,870	1,912	768,100	1,912
2011-06-01	1,901	1,911	1,884	1,897	861,000	1,897
2011-05-31	1,877	1,921	1,846	1,920	824,200	1,920
2011-05-30	1,895	1,897	1,877	1,896	257,100	1,896
2011-05-27	1,897	1,916	1,886	1,904	578,900	1,904
2011-05-26	1,915	1,928	1,876	1,890	772,300	1,890
2011-05-25	2,024	2,032	1,922	1,952	1,142,400	1,952
2011-05-24	1,854	1,904	1,840	1,904	662,000	1,904
2011-05-23	1,870	1,907	1,834	1,857	609,100	1,857
2011-05-20	1,900	1,910	1,862	1,887	879,800	1,887
2011-05-19	1,993	1,994	1,922	1,928	672,600	1,928
2011-05-18	1,969	2,006	1,968	1,981	516,500	1,981
2011-05-17	2,000	2,011	1,946	1,958	639,600	1,958
2011-05-16	2,048	2,067	2,018	2,027	564,000	2,027
2011-05-13	2,082	2,118	2,065	2,078	909,200	2,078
2011-05-12	2,139	2,151	2,093	2,093	934,400	2,093
2011-05-11	2,195	2,210	2,147	2,160	647,000	2,160
2011-05-10	2,184	2,238	2,168	2,191	781,100	2,191
2011-05-09	2,272	2,289	2,196	2,206	679,600	2,206
2011-05-06	2,214	2,309	2,212	2,255	896,500	2,255
2011-05-02	2,191	2,234	2,179	2,211	906,500	2,211
2011-04-28	2,070	2,126	2,068	2,126	767,600	2,126
2011-04-27	2,080	2,125	2,063	2,075	496,800	2,075
2011-04-26	2,064	2,102	2,062	2,097	624,100	2,097
2011-04-25	2,146	2,162	2,094	2,125	865,800	2,125
2011-04-22	2,207	2,212	2,162	2,168	440,900	2,168
2011-04-21	2,233	2,233	2,201	2,207	281,500	2,207
2011-04-20	2,257	2,263	2,226	2,232	341,900	2,232
2011-04-19	2,241	2,266	2,210	2,232	285,700	2,232
2011-04-18	2,284	2,299	2,245	2,253	422,900	2,253
2011-04-15	2,255	2,274	2,231	2,247	492,700	2,247
2011-04-14	2,282	2,293	2,260	2,277	437,900	2,277
2011-04-13	2,353	2,353	2,282	2,304	633,100	2,304
2011-04-12	2,391	2,412	2,350	2,374	501,100	2,374
2011-04-11	2,369	2,422	2,356	2,422	413,400	2,422
2011-04-08	2,301	2,383	2,288	2,364	581,900	2,364
2011-04-07	2,290	2,337	2,285	2,332	497,000	2,332
2011-04-06	2,326	2,330	2,264	2,289	651,600	2,289
2011-04-05	2,413	2,414	2,295	2,327	673,400	2,327
2011-04-04	2,442	2,445	2,391	2,402	403,400	2,402
2011-04-01	2,584	2,584	2,431	2,447	739,600	2,447
2011-03-31	2,554	2,562	2,521	2,562	413,700	2,562
2011-03-30	2,543	2,564	2,472	2,516	499,900	2,516
2011-03-29	2,566	2,570	2,510	2,540	274,100	2,540
2011-03-28	2,577	2,584	2,548	2,578	383,800	2,578
2011-03-25	2,630	2,630	2,550	2,551	521,800	2,551
2011-03-24	2,616	2,624	2,545	2,567	336,400	2,567
2011-03-23	2,620	2,638	2,573	2,610	528,000	2,610
2011-03-22	2,645	2,645	2,556	2,619	708,500	2,619
2011-03-18	2,520	2,608	2,426	2,595	1,129,100	2,595
2011-03-17	2,295	2,540	2,250	2,496	993,400	2,496
2011-03-16	2,162	2,351	2,015	2,345	748,000	2,345
2011-03-15	2,390	2,391	1,993	2,164	915,100	2,164
2011-03-14	2,470	2,519	2,430	2,476	691,400	2,476
2011-03-11	2,560	2,578	2,544	2,545	454,400	2,545
2011-03-10	2,551	2,574	2,551	2,568	405,500	2,568
2011-03-09	2,555	2,594	2,555	2,575	372,500	2,575
2011-03-08	2,561	2,600	2,551	2,554	337,600	2,554
2011-03-07	2,553	2,565	2,538	2,560	261,000	2,560
2011-03-04	2,572	2,580	2,550	2,553	255,400	2,553
2011-03-03	2,558	2,569	2,543	2,560	189,300	2,560
2011-03-02	2,578	2,598	2,535	2,537	402,300	2,537
2011-03-01	2,576	2,606	2,564	2,578	257,100	2,578
2011-02-28	2,580	2,600	2,552	2,581	203,300	2,581
2011-02-25	2,578	2,594	2,542	2,582	329,800	2,582
2011-02-24	2,624	2,634	2,576	2,585	390,800	2,585
2011-02-23	2,639	2,662	2,621	2,621	303,300	2,621
2011-02-22	2,620	2,652	2,616	2,639	434,500	2,639
2011-02-21	2,630	2,630	2,607	2,624	235,500	2,624
2011-02-18	2,605	2,648	2,605	2,630	338,800	2,630
2011-02-17	2,559	2,630	2,555	2,627	595,000	2,627
2011-02-16	2,529	2,551	2,529	2,539	264,300	2,539
2011-02-15	2,536	2,546	2,527	2,529	270,400	2,529
2011-02-14	2,541	2,546	2,522	2,537	324,400	2,537
2011-02-10	2,520	2,548	2,514	2,537	382,700	2,537
2011-02-09	2,515	2,526	2,511	2,521	229,500	2,521
2011-02-08	2,529	2,537	2,511	2,511	206,000	2,511
2011-02-07	2,529	2,530	2,508	2,527	281,400	2,527
2011-02-04	2,515	2,547	2,511	2,516	347,500	2,516
2011-02-03	2,522	2,540	2,518	2,522	153,100	2,522
2011-02-02	2,526	2,553	2,525	2,530	227,400	2,530
2011-02-01	2,545	2,545	2,515	2,525	284,500	2,525
2011-01-31	2,510	2,559	2,505	2,545	457,400	2,545
2011-01-28	2,580	2,580	2,540	2,544	357,200	2,544
2011-01-27	2,544	2,577	2,534	2,564	323,000	2,564
2011-01-26	2,583	2,583	2,544	2,544	329,400	2,544
2011-01-25	2,583	2,584	2,548	2,568	320,900	2,568
2011-01-24	2,522	2,559	2,507	2,559	302,300	2,559
2011-01-21	2,523	2,544	2,505	2,512	405,100	2,512
2011-01-20	2,500	2,523	2,490	2,517	562,500	2,517
2011-01-19	2,485	2,505	2,480	2,484	335,100	2,484
2011-01-18	2,493	2,501	2,480	2,484	454,700	2,484
2011-01-17	2,501	2,510	2,497	2,503	361,200	2,503
2011-01-14	2,547	2,560	2,489	2,502	760,300	2,502
2011-01-13	2,550	2,556	2,533	2,556	332,500	2,556
2011-01-12	2,570	2,570	2,542	2,549	274,500	2,549
2011-01-11	2,559	2,564	2,547	2,558	169,000	2,558
2011-01-07	2,566	2,569	2,548	2,555	198,600	2,555
2011-01-06	2,540	2,561	2,535	2,561	299,700	2,561
2011-01-05	2,550	2,558	2,536	2,550	307,500	2,550
2011-01-04	2,580	2,580	2,527	2,542	364,500	2,542

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