9513 J-POWER の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,711	2,713	2,686	2,690	756,900	2,690
2016-12-29	2,776	2,787	2,728	2,733	740,700	2,733
2016-12-28	2,777	2,801	2,771	2,776	554,300	2,776
2016-12-27	2,769	2,807	2,763	2,786	738,600	2,786
2016-12-26	2,764	2,783	2,756	2,775	685,800	2,775
2016-12-22	2,774	2,780	2,750	2,779	685,200	2,779
2016-12-21	2,820	2,836	2,754	2,779	1,095,900	2,779
2016-12-20	2,874	2,881	2,821	2,832	899,100	2,832
2016-12-19	2,844	2,888	2,830	2,886	767,600	2,886
2016-12-16	2,900	2,910	2,816	2,844	2,202,900	2,844
2016-12-15	2,860	2,900	2,856	2,893	1,372,400	2,893
2016-12-14	2,918	2,935	2,897	2,910	1,178,500	2,910
2016-12-13	2,892	2,927	2,880	2,918	885,900	2,918
2016-12-12	2,900	2,938	2,878	2,902	1,278,500	2,902
2016-12-09	2,882	2,929	2,852	2,890	1,855,500	2,890
2016-12-08	2,771	2,886	2,771	2,857	2,565,700	2,857
2016-12-07	2,650	2,746	2,639	2,742	1,715,000	2,742
2016-12-06	2,538	2,631	2,538	2,622	1,743,000	2,622
2016-12-05	2,516	2,525	2,497	2,505	682,300	2,505
2016-12-02	2,499	2,549	2,483	2,531	1,145,900	2,531
2016-12-01	2,530	2,536	2,505	2,518	1,157,100	2,518
2016-11-30	2,583	2,603	2,509	2,509	2,973,600	2,509
2016-11-29	2,520	2,542	2,515	2,528	1,108,200	2,528
2016-11-28	2,474	2,549	2,455	2,528	1,577,200	2,528
2016-11-25	2,464	2,471	2,440	2,462	1,224,700	2,462
2016-11-24	2,430	2,460	2,425	2,456	2,059,000	2,456
2016-11-22	2,331	2,375	2,321	2,375	1,383,200	2,375
2016-11-21	2,317	2,346	2,312	2,331	1,522,900	2,331
2016-11-18	2,298	2,312	2,276	2,302	1,048,200	2,302
2016-11-17	2,300	2,317	2,283	2,317	1,336,200	2,317
2016-11-16	2,237	2,274	2,226	2,271	1,188,200	2,271
2016-11-15	2,209	2,217	2,182	2,217	1,216,800	2,217
2016-11-14	2,206	2,219	2,186	2,190	1,475,400	2,190
2016-11-11	2,247	2,247	2,191	2,205	1,992,800	2,205
2016-11-10	2,320	2,321	2,233	2,243	1,651,800	2,243
2016-11-09	2,310	2,327	2,152	2,244	2,651,800	2,244
2016-11-08	2,280	2,289	2,242	2,277	1,598,900	2,277
2016-11-07	2,250	2,267	2,237	2,259	1,663,200	2,259
2016-11-04	2,273	2,276	2,214	2,225	2,046,200	2,225
2016-11-02	2,323	2,327	2,267	2,290	2,089,800	2,290
2016-11-01	2,349	2,387	2,349	2,370	1,930,400	2,370
2016-10-31	2,453	2,467	2,420	2,447	1,135,200	2,447
2016-10-28	2,499	2,510	2,473	2,476	1,436,000	2,476
2016-10-27	2,500	2,509	2,473	2,489	991,200	2,489
2016-10-26	2,487	2,509	2,466	2,498	909,400	2,498
2016-10-25	2,437	2,469	2,428	2,466	823,100	2,466
2016-10-24	2,429	2,447	2,408	2,421	549,500	2,421
2016-10-21	2,425	2,438	2,411	2,417	953,300	2,417
2016-10-20	2,427	2,444	2,426	2,434	838,800	2,434
2016-10-19	2,412	2,435	2,405	2,422	1,042,300	2,422
2016-10-17	2,329	2,375	2,328	2,375	762,000	2,375
2016-10-13	2,336	2,362	2,294	2,313	1,116,300	2,313
2016-10-12	2,380	2,384	2,317	2,324	1,490,500	2,324
2016-10-11	2,406	2,427	2,394	2,399	1,009,100	2,399
2016-10-07	2,419	2,431	2,378	2,390	1,193,200	2,390
2016-10-06	2,435	2,449	2,424	2,440	1,157,000	2,440
2016-10-05	2,420	2,426	2,397	2,405	1,191,000	2,405
2016-10-04	2,431	2,445	2,416	2,430	717,100	2,430
2016-10-03	2,431	2,457	2,426	2,432	638,700	2,432
2016-09-30	2,437	2,437	2,402	2,418	953,900	2,418
2016-09-29	2,501	2,504	2,469	2,475	733,200	2,475
2016-09-28	2,500	2,502	2,458	2,479	814,400	2,479
2016-09-27	2,467	2,523	2,431	2,523	1,053,400	2,523
2016-09-26	2,537	2,547	2,507	2,512	674,000	2,512
2016-09-23	2,560	2,573	2,508	2,551	1,142,000	2,551
2016-09-21	2,570	2,601	2,537	2,592	1,131,800	2,592
2016-09-20	2,550	2,592	2,531	2,549	1,755,200	2,549
2016-09-16	2,516	2,527	2,493	2,515	1,072,200	2,515
2016-09-15	2,563	2,577	2,501	2,505	740,200	2,505
2016-09-14	2,589	2,609	2,570	2,580	728,200	2,580
2016-09-13	2,689	2,696	2,595	2,608	903,000	2,608
2016-09-12	2,673	2,696	2,633	2,691	712,700	2,691
2016-09-09	2,680	2,719	2,660	2,699	1,168,900	2,699
2016-09-08	2,670	2,687	2,640	2,682	837,900	2,682
2016-09-07	2,662	2,728	2,657	2,679	1,055,200	2,679
2016-09-06	2,636	2,642	2,610	2,637	455,600	2,637
2016-09-05	2,628	2,700	2,621	2,658	1,058,100	2,658
2016-09-02	2,520	2,553	2,486	2,548	552,000	2,548
2016-09-01	2,531	2,549	2,515	2,520	609,900	2,520
2016-08-31	2,500	2,529	2,451	2,526	802,400	2,526
2016-08-30	2,468	2,488	2,438	2,477	743,400	2,477
2016-08-29	2,543	2,556	2,511	2,516	514,100	2,516
2016-08-26	2,587	2,594	2,499	2,500	628,000	2,500
2016-08-25	2,565	2,575	2,538	2,565	704,800	2,565
2016-08-24	2,561	2,578	2,547	2,552	551,400	2,552
2016-08-23	2,540	2,593	2,519	2,565	981,300	2,565
2016-08-22	2,472	2,527	2,454	2,519	612,200	2,519
2016-08-19	2,458	2,471	2,436	2,468	581,400	2,468
2016-08-18	2,493	2,499	2,448	2,454	972,700	2,454
2016-08-17	2,429	2,494	2,420	2,489	824,100	2,489
2016-08-16	2,424	2,460	2,398	2,398	561,800	2,398
2016-08-15	2,424	2,461	2,412	2,417	471,000	2,417
2016-08-12	2,435	2,459	2,423	2,449	510,900	2,449
2016-08-10	2,483	2,493	2,400	2,404	493,300	2,404
2016-08-09	2,456	2,479	2,431	2,453	569,600	2,453
2016-08-08	2,436	2,452	2,405	2,450	698,700	2,450
2016-08-05	2,408	2,423	2,367	2,395	563,600	2,395
2016-08-04	2,366	2,417	2,352	2,408	789,600	2,408
2016-08-03	2,379	2,407	2,335	2,341	825,200	2,341
2016-08-02	2,430	2,490	2,425	2,428	782,800	2,428
2016-08-01	2,490	2,490	2,428	2,459	1,534,900	2,459
2016-07-29	2,377	2,398	2,320	2,371	1,520,700	2,371
2016-07-28	2,401	2,413	2,368	2,382	965,200	2,382
2016-07-27	2,468	2,483	2,428	2,450	902,800	2,450
2016-07-26	2,543	2,547	2,456	2,467	783,500	2,467
2016-07-25	2,547	2,569	2,529	2,545	1,306,600	2,545
2016-07-22	2,548	2,587	2,513	2,526	835,700	2,526
2016-07-21	2,602	2,619	2,577	2,598	982,000	2,598
2016-07-20	2,589	2,628	2,556	2,587	1,009,300	2,587
2016-07-19	2,591	2,625	2,529	2,589	1,539,900	2,589
2016-07-15	2,584	2,625	2,566	2,591	1,519,900	2,591
2016-07-14	2,533	2,548	2,486	2,534	841,200	2,534
2016-07-13	2,500	2,529	2,465	2,489	1,061,800	2,489
2016-07-12	2,519	2,530	2,463	2,469	1,077,800	2,469
2016-07-11	2,480	2,494	2,446	2,470	1,246,400	2,470
2016-07-08	2,457	2,485	2,392	2,392	1,758,800	2,392
2016-07-07	2,331	2,404	2,330	2,379	1,035,300	2,379
2016-07-06	2,377	2,384	2,334	2,355	585,000	2,355
2016-07-05	2,418	2,449	2,401	2,419	636,900	2,419
2016-07-04	2,379	2,429	2,360	2,425	816,700	2,425
2016-07-01	2,400	2,421	2,365	2,394	968,400	2,394
2016-06-30	2,375	2,394	2,347	2,379	970,200	2,379
2016-06-29	2,331	2,374	2,294	2,373	1,489,800	2,373
2016-06-28	2,300	2,347	2,238	2,330	1,612,300	2,330
2016-06-27	2,380	2,380	2,282	2,362	1,882,800	2,362
2016-06-24	2,538	2,562	2,290	2,316	1,032,900	2,316
2016-06-23	2,458	2,525	2,446	2,508	1,338,500	2,508
2016-06-22	2,521	2,521	2,458	2,473	1,052,100	2,473
2016-06-21	2,528	2,557	2,485	2,522	992,200	2,522
2016-06-20	2,550	2,571	2,525	2,551	738,800	2,551
2016-06-17	2,538	2,572	2,501	2,514	1,256,400	2,514
2016-06-16	2,581	2,611	2,502	2,510	982,600	2,510
2016-06-15	2,585	2,599	2,541	2,582	980,100	2,582
2016-06-14	2,616	2,645	2,581	2,600	842,900	2,600
2016-06-13	2,678	2,682	2,608	2,620	1,031,000	2,620
2016-06-10	2,725	2,727	2,682	2,724	880,200	2,724
2016-06-09	2,700	2,740	2,685	2,699	913,500	2,699
2016-06-08	2,712	2,726	2,690	2,707	905,500	2,707
2016-06-07	2,731	2,763	2,701	2,751	1,127,200	2,751
2016-06-06	2,640	2,736	2,623	2,732	1,236,100	2,732
2016-06-03	2,700	2,723	2,643	2,665	1,322,300	2,665
2016-06-02	2,769	2,782	2,707	2,729	976,300	2,729
2016-06-01	2,808	2,822	2,763	2,773	1,486,800	2,773
2016-05-31	2,788	2,871	2,784	2,871	1,148,700	2,871
2016-05-30	2,806	2,820	2,767	2,816	968,600	2,816
2016-05-27	2,770	2,816	2,752	2,810	1,097,600	2,810
2016-05-26	2,782	2,813	2,760	2,791	1,222,100	2,791
2016-05-25	2,813	2,862	2,779	2,782	1,546,500	2,782
2016-05-24	2,862	2,905	2,815	2,828	1,573,700	2,828
2016-05-23	2,830	2,838	2,772	2,815	1,101,700	2,815
2016-05-20	2,815	2,853	2,784	2,833	1,285,900	2,833
2016-05-19	2,936	2,936	2,830	2,850	1,109,300	2,850
2016-05-18	2,992	2,999	2,886	2,915	1,841,800	2,915
2016-05-17	3,095	3,125	3,040	3,125	670,000	3,125
2016-05-16	3,165	3,195	3,085	3,095	623,100	3,095
2016-05-13	3,245	3,260	3,145	3,155	808,000	3,155
2016-05-12	3,090	3,245	3,070	3,215	862,800	3,215
2016-05-11	3,130	3,155	3,090	3,100	764,500	3,100
2016-05-10	2,940	3,125	2,933	3,105	1,143,800	3,105
2016-05-09	2,950	2,978	2,931	2,965	733,100	2,965
2016-05-06	2,965	3,045	2,900	2,950	1,276,300	2,950
2016-05-02	2,865	2,945	2,823	2,945	2,795,000	2,945
2016-04-28	3,430	3,460	3,305	3,315	513,500	3,315
2016-04-27	3,470	3,470	3,395	3,410	422,600	3,410
2016-04-26	3,440	3,450	3,400	3,425	319,000	3,425
2016-04-25	3,435	3,435	3,375	3,430	423,000	3,430
2016-04-22	3,415	3,470	3,395	3,430	467,000	3,430
2016-04-21	3,475	3,495	3,405	3,460	449,600	3,460
2016-04-20	3,380	3,450	3,375	3,410	468,200	3,410
2016-04-19	3,395	3,420	3,350	3,370	424,900	3,370
2016-04-18	3,335	3,375	3,305	3,305	450,900	3,305
2016-04-15	3,380	3,475	3,380	3,465	426,200	3,465
2016-04-14	3,365	3,460	3,305	3,440	823,300	3,440
2016-04-13	3,325	3,400	3,325	3,360	478,900	3,360
2016-04-12	3,285	3,365	3,285	3,320	420,000	3,320
2016-04-11	3,310	3,340	3,245	3,280	342,600	3,280
2016-04-08	3,220	3,335	3,150	3,290	643,800	3,290
2016-04-07	3,285	3,345	3,250	3,275	533,800	3,275
2016-04-06	3,250	3,320	3,175	3,290	820,900	3,290
2016-04-05	3,345	3,380	3,265	3,270	594,600	3,270
2016-04-04	3,380	3,435	3,320	3,345	691,800	3,345
2016-04-01	3,535	3,560	3,355	3,355	648,800	3,355
2016-03-31	3,515	3,540	3,450	3,515	682,900	3,515
2016-03-30	3,565	3,575	3,515	3,520	468,800	3,520
2016-03-29	3,540	3,580	3,520	3,555	457,800	3,555
2016-03-28	3,490	3,550	3,490	3,550	433,100	3,550
2016-03-25	3,450	3,505	3,415	3,480	465,300	3,480
2016-03-24	3,450	3,465	3,395	3,430	688,400	3,430
2016-03-23	3,440	3,495	3,425	3,450	556,600	3,450
2016-03-22	3,410	3,485	3,405	3,430	756,800	3,430
2016-03-18	3,430	3,485	3,385	3,405	750,400	3,405
2016-03-17	3,500	3,525	3,415	3,450	630,900	3,450
2016-03-16	3,475	3,540	3,475	3,500	454,600	3,500
2016-03-15	3,470	3,530	3,435	3,515	850,600	3,515
2016-03-14	3,475	3,500	3,455	3,470	704,600	3,470
2016-03-11	3,425	3,505	3,405	3,475	889,400	3,475
2016-03-10	3,440	3,505	3,315	3,450	1,072,600	3,450
2016-03-09	3,495	3,545	3,445	3,470	531,800	3,470
2016-03-08	3,610	3,615	3,495	3,535	883,200	3,535
2016-03-07	3,715	3,715	3,555	3,640	933,300	3,640
2016-03-04	3,760	3,805	3,705	3,770	467,100	3,770
2016-03-03	3,635	3,770	3,635	3,760	685,200	3,760
2016-03-02	3,610	3,655	3,585	3,640	892,000	3,640
2016-03-01	3,445	3,590	3,445	3,540	649,500	3,540
2016-02-29	3,615	3,635	3,485	3,485	650,300	3,485
2016-02-26	3,560	3,600	3,530	3,555	884,900	3,555
2016-02-25	3,420	3,555	3,420	3,545	818,300	3,545
2016-02-24	3,385	3,430	3,340	3,385	713,000	3,385
2016-02-23	3,455	3,495	3,415	3,420	464,300	3,420
2016-02-22	3,455	3,465	3,380	3,450	514,800	3,450
2016-02-19	3,490	3,525	3,420	3,475	909,000	3,475
2016-02-18	3,465	3,490	3,330	3,385	1,324,000	3,385
2016-02-17	3,420	3,455	3,325	3,395	885,800	3,395
2016-02-16	3,510	3,520	3,430	3,440	969,000	3,440
2016-02-15	3,480	3,540	3,415	3,530	1,413,900	3,530
2016-02-12	3,440	3,495	3,320	3,365	1,648,200	3,365
2016-02-10	3,775	3,785	3,490	3,540	1,415,500	3,540
2016-02-09	3,815	3,845	3,725	3,750	1,140,700	3,750
2016-02-08	3,900	4,045	3,875	4,025	948,700	4,025
2016-02-05	4,005	4,025	3,920	3,950	1,113,800	3,950
2016-02-04	4,160	4,190	4,070	4,100	695,100	4,100
2016-02-03	4,060	4,125	4,040	4,120	556,700	4,120
2016-02-02	4,140	4,200	4,140	4,165	607,000	4,165
2016-02-01	4,095	4,190	4,095	4,185	617,600	4,185
2016-01-29	3,930	4,065	3,865	4,030	971,500	4,030
2016-01-28	3,900	3,910	3,850	3,860	647,000	3,860
2016-01-27	3,890	3,945	3,860	3,925	553,100	3,925
2016-01-26	3,880	3,880	3,820	3,820	402,200	3,820
2016-01-25	3,965	3,965	3,865	3,910	487,400	3,910
2016-01-22	3,795	3,905	3,750	3,895	888,500	3,895
2016-01-21	3,785	3,835	3,660	3,670	886,600	3,670
2016-01-20	3,910	3,910	3,760	3,785	744,700	3,785
2016-01-19	3,940	3,995	3,895	3,930	647,200	3,930
2016-01-18	3,840	3,945	3,825	3,935	678,300	3,935
2016-01-15	3,935	3,975	3,870	3,910	1,027,800	3,910
2016-01-14	3,875	3,920	3,800	3,865	954,500	3,865
2016-01-13	4,000	4,050	3,885	3,940	1,291,700	3,940
2016-01-12	4,030	4,105	3,940	3,945	1,149,100	3,945
2016-01-08	4,200	4,215	4,070	4,080	1,133,400	4,080
2016-01-07	4,240	4,305	4,180	4,240	1,217,100	4,240
2016-01-06	4,320	4,330	4,270	4,285	482,200	4,285
2016-01-05	4,240	4,320	4,225	4,305	451,800	4,305
2016-01-04	4,310	4,320	4,220	4,245	399,600	4,245

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