9513 J-POWER の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,025	3,050	3,020	3,035	403,900	3,035
2017-12-28	3,025	3,050	3,010	3,025	287,800	3,025
2017-12-27	3,020	3,045	3,010	3,040	263,200	3,040
2017-12-26	3,000	3,020	3,000	3,000	372,400	3,000
2017-12-25	3,030	3,030	3,005	3,020	432,900	3,020
2017-12-22	3,040	3,060	3,000	3,035	820,000	3,035
2017-12-21	3,070	3,080	3,050	3,070	465,200	3,070
2017-12-20	3,080	3,090	3,050	3,060	332,400	3,060
2017-12-19	3,095	3,110	3,070	3,080	901,500	3,080
2017-12-18	3,130	3,130	3,085	3,095	492,100	3,095
2017-12-15	3,130	3,135	3,065	3,090	666,100	3,090
2017-12-14	3,160	3,170	3,135	3,145	443,000	3,145
2017-12-13	3,180	3,200	3,130	3,140	525,500	3,140
2017-12-12	3,190	3,215	3,170	3,190	666,400	3,190
2017-12-11	3,185	3,190	3,135	3,170	514,000	3,170
2017-12-08	3,070	3,150	3,060	3,145	655,800	3,145
2017-12-07	3,080	3,115	3,065	3,080	332,300	3,080
2017-12-06	3,125	3,130	3,060	3,080	545,100	3,080
2017-12-05	3,055	3,145	3,055	3,135	396,200	3,135
2017-12-04	3,115	3,125	3,065	3,085	495,800	3,085
2017-12-01	3,155	3,160	3,085	3,105	652,900	3,105
2017-11-30	3,120	3,125	3,070	3,120	767,400	3,120
2017-11-29	3,100	3,140	3,085	3,115	704,800	3,115
2017-11-28	3,070	3,105	3,020	3,030	565,500	3,030
2017-11-27	3,050	3,115	3,025	3,095	1,173,200	3,095
2017-11-24	2,977	2,999	2,967	2,997	539,600	2,997
2017-11-22	3,020	3,045	3,000	3,010	553,500	3,010
2017-11-21	3,035	3,045	3,005	3,020	390,000	3,020
2017-11-20	3,050	3,065	3,010	3,015	848,800	3,015
2017-11-17	3,140	3,145	3,035	3,050	899,800	3,050
2017-11-16	3,105	3,125	3,070	3,100	763,400	3,100
2017-11-15	3,140	3,185	3,100	3,110	994,100	3,110
2017-11-13	3,250	3,280	3,220	3,220	524,300	3,220
2017-11-10	3,265	3,330	3,240	3,240	1,056,800	3,240
2017-11-09	3,410	3,475	3,290	3,320	1,162,900	3,320
2017-11-08	3,325	3,400	3,320	3,390	778,000	3,390
2017-11-07	3,310	3,370	3,295	3,365	665,800	3,365
2017-11-06	3,235	3,305	3,230	3,285	880,300	3,285
2017-11-02	3,205	3,310	3,170	3,280	1,697,600	3,280
2017-11-01	3,040	3,245	3,030	3,140	3,095,900	3,140
2017-10-31	2,850	2,856	2,826	2,845	475,400	2,845
2017-10-30	2,857	2,867	2,834	2,843	878,800	2,843
2017-10-27	2,893	2,896	2,857	2,875	526,900	2,875
2017-10-26	2,914	2,918	2,883	2,891	414,900	2,891
2017-10-25	2,928	2,928	2,901	2,910	444,300	2,910
2017-10-24	2,902	2,919	2,895	2,918	721,000	2,918
2017-10-23	2,874	2,894	2,854	2,883	575,500	2,883
2017-10-20	2,854	2,873	2,794	2,843	1,394,400	2,843
2017-10-19	2,895	2,899	2,851	2,864	577,500	2,864
2017-10-18	2,916	2,917	2,871	2,899	723,200	2,899
2017-10-17	2,912	2,912	2,884	2,899	453,400	2,899
2017-10-16	2,894	2,914	2,890	2,890	516,100	2,890
2017-10-13	2,878	2,904	2,875	2,894	559,600	2,894
2017-10-12	2,883	2,905	2,876	2,884	578,100	2,884
2017-10-11	2,852	2,894	2,847	2,885	555,100	2,885
2017-10-10	2,867	2,880	2,850	2,868	432,800	2,868
2017-10-06	2,906	2,910	2,865	2,877	326,200	2,877
2017-10-05	2,871	2,906	2,866	2,900	698,400	2,900
2017-10-04	2,895	2,916	2,866	2,872	523,900	2,872
2017-10-03	2,858	2,914	2,852	2,903	772,400	2,903
2017-10-02	2,827	2,843	2,823	2,836	420,500	2,836
2017-09-29	2,820	2,834	2,796	2,826	827,600	2,826
2017-09-28	2,851	2,857	2,797	2,818	761,900	2,818
2017-09-27	2,873	2,876	2,841	2,847	695,300	2,847
2017-09-26	2,924	2,937	2,905	2,918	607,300	2,918
2017-09-25	2,913	2,926	2,891	2,921	437,600	2,921
2017-09-22	2,925	2,932	2,911	2,925	376,600	2,925
2017-09-21	2,906	2,927	2,898	2,920	553,400	2,920
2017-09-20	2,916	2,925	2,872	2,898	685,700	2,898
2017-09-19	2,908	2,931	2,893	2,928	564,800	2,928
2017-09-15	2,950	2,955	2,888	2,896	785,300	2,896
2017-09-14	2,962	2,968	2,926	2,942	474,300	2,942
2017-09-13	2,972	2,973	2,920	2,950	553,200	2,950
2017-09-12	2,999	3,010	2,974	2,974	538,600	2,974
2017-09-11	2,982	3,025	2,951	2,954	725,200	2,954
2017-09-08	2,959	2,959	2,900	2,918	834,200	2,918
2017-09-07	2,910	2,928	2,891	2,909	480,200	2,909
2017-09-06	2,849	2,882	2,836	2,880	662,600	2,880
2017-09-05	2,911	2,914	2,842	2,861	459,900	2,861
2017-09-04	2,964	2,973	2,896	2,910	447,500	2,910
2017-09-01	3,010	3,015	2,952	2,979	417,000	2,979
2017-08-31	3,005	3,025	2,992	3,010	522,500	3,010
2017-08-30	2,974	3,020	2,956	2,994	745,400	2,994
2017-08-29	2,921	2,959	2,915	2,957	456,600	2,957
2017-08-28	2,937	2,951	2,926	2,945	324,600	2,945
2017-08-25	2,910	2,941	2,891	2,928	333,500	2,928
2017-08-24	2,929	2,943	2,907	2,911	328,700	2,911
2017-08-23	2,963	2,964	2,921	2,925	323,500	2,925
2017-08-22	2,932	2,960	2,922	2,945	325,900	2,945
2017-08-21	2,922	2,936	2,909	2,932	273,400	2,932
2017-08-18	2,904	2,914	2,880	2,898	420,300	2,898
2017-08-17	2,868	2,943	2,867	2,934	814,500	2,934
2017-08-16	2,904	2,911	2,860	2,864	727,200	2,864
2017-08-15	2,908	2,933	2,902	2,916	615,400	2,916
2017-08-14	2,938	2,948	2,883	2,895	1,064,300	2,895
2017-08-10	2,955	2,969	2,935	2,959	528,700	2,959
2017-08-09	2,980	3,015	2,944	2,970	869,800	2,970
2017-08-08	2,930	2,940	2,912	2,920	649,400	2,920
2017-08-07	2,924	2,930	2,911	2,920	372,900	2,920
2017-08-04	2,897	2,928	2,887	2,916	551,100	2,916
2017-08-03	2,869	2,914	2,869	2,906	602,100	2,906
2017-08-02	2,894	2,900	2,857	2,866	443,800	2,866
2017-08-01	2,804	2,910	2,784	2,880	936,500	2,880
2017-07-31	2,819	2,819	2,786	2,793	671,200	2,793
2017-07-28	2,820	2,836	2,811	2,836	486,100	2,836
2017-07-27	2,812	2,836	2,794	2,815	544,700	2,815
2017-07-26	2,790	2,803	2,767	2,790	446,000	2,790
2017-07-25	2,809	2,818	2,783	2,786	361,600	2,786
2017-07-24	2,820	2,820	2,798	2,813	524,400	2,813
2017-07-21	2,805	2,832	2,798	2,826	716,600	2,826
2017-07-20	2,754	2,819	2,742	2,807	682,800	2,807
2017-07-19	2,734	2,754	2,722	2,749	539,500	2,749
2017-07-18	2,720	2,748	2,715	2,740	769,600	2,740
2017-07-14	2,688	2,714	2,682	2,713	491,500	2,713
2017-07-13	2,730	2,739	2,684	2,687	504,000	2,687
2017-07-12	2,730	2,731	2,706	2,715	597,400	2,715
2017-07-11	2,700	2,733	2,692	2,721	554,100	2,721
2017-07-10	2,720	2,733	2,707	2,721	403,600	2,721
2017-07-07	2,735	2,743	2,714	2,724	853,800	2,724
2017-07-06	2,763	2,784	2,738	2,748	791,700	2,748
2017-07-05	2,775	2,787	2,741	2,759	747,600	2,759
2017-07-04	2,778	2,795	2,758	2,768	371,100	2,768
2017-07-03	2,783	2,789	2,763	2,771	498,800	2,771
2017-06-30	2,802	2,810	2,765	2,778	967,500	2,778
2017-06-29	2,810	2,819	2,773	2,804	814,800	2,804
2017-06-28	2,805	2,822	2,790	2,799	448,900	2,799
2017-06-27	2,826	2,834	2,800	2,810	699,500	2,810
2017-06-26	2,791	2,813	2,781	2,804	727,300	2,804
2017-06-23	2,792	2,807	2,773	2,807	658,000	2,807
2017-06-22	2,815	2,816	2,782	2,793	611,900	2,793
2017-06-21	2,826	2,830	2,794	2,814	968,200	2,814
2017-06-20	2,790	2,835	2,771	2,813	1,408,800	2,813
2017-06-19	2,747	2,788	2,740	2,784	588,500	2,784
2017-06-16	2,769	2,775	2,732	2,732	1,698,700	2,732
2017-06-15	2,766	2,778	2,742	2,762	757,300	2,762
2017-06-14	2,767	2,784	2,738	2,780	1,089,400	2,780
2017-06-13	2,768	2,818	2,745	2,760	1,319,800	2,760
2017-06-12	2,803	2,828	2,793	2,823	607,000	2,823
2017-06-09	2,803	2,823	2,792	2,810	1,411,800	2,810
2017-06-08	2,899	2,901	2,849	2,860	627,900	2,860
2017-06-07	2,869	2,903	2,851	2,893	684,400	2,893
2017-06-06	2,917	2,924	2,837	2,854	1,114,400	2,854
2017-06-05	2,945	2,945	2,891	2,925	882,100	2,925
2017-06-02	2,959	2,967	2,930	2,950	1,012,600	2,950
2017-06-01	2,953	2,988	2,953	2,971	723,800	2,971
2017-05-31	2,987	2,987	2,932	2,941	1,151,700	2,941
2017-05-30	2,977	2,992	2,954	2,987	720,700	2,987
2017-05-29	2,965	3,020	2,948	2,985	830,800	2,985
2017-05-26	3,025	3,040	2,959	2,965	766,400	2,965
2017-05-25	2,890	3,025	2,877	3,015	1,495,000	3,015
2017-05-24	2,879	2,904	2,859	2,896	835,100	2,896
2017-05-23	2,830	2,874	2,828	2,853	1,533,900	2,853
2017-05-22	2,747	2,779	2,737	2,770	620,200	2,770
2017-05-19	2,733	2,739	2,716	2,739	747,200	2,739
2017-05-18	2,721	2,748	2,721	2,744	1,020,100	2,744
2017-05-17	2,726	2,737	2,710	2,727	768,900	2,727
2017-05-16	2,738	2,753	2,726	2,739	557,400	2,739
2017-05-15	2,702	2,734	2,698	2,730	565,700	2,730
2017-05-12	2,722	2,760	2,711	2,748	799,600	2,748
2017-05-11	2,771	2,771	2,704	2,737	889,200	2,737
2017-05-10	2,765	2,788	2,749	2,776	729,600	2,776
2017-05-09	2,781	2,784	2,740	2,765	1,077,000	2,765
2017-05-08	2,800	2,812	2,774	2,783	1,257,100	2,783
2017-05-02	2,814	2,814	2,767	2,783	1,739,200	2,783
2017-05-01	2,750	2,836	2,741	2,836	2,449,300	2,836
2017-04-28	2,594	2,612	2,571	2,585	1,008,800	2,585
2017-04-27	2,593	2,603	2,570	2,583	537,300	2,583
2017-04-26	2,618	2,626	2,586	2,600	710,100	2,600
2017-04-25	2,579	2,599	2,554	2,594	586,500	2,594
2017-04-24	2,548	2,591	2,531	2,576	1,164,200	2,576
2017-04-21	2,519	2,545	2,508	2,522	753,700	2,522
2017-04-20	2,570	2,570	2,501	2,503	819,700	2,503
2017-04-19	2,546	2,593	2,538	2,584	1,244,900	2,584
2017-04-18	2,551	2,554	2,522	2,529	484,400	2,529
2017-04-17	2,465	2,537	2,459	2,533	562,200	2,533
2017-04-14	2,520	2,520	2,461	2,471	590,500	2,471
2017-04-13	2,517	2,564	2,517	2,535	1,074,800	2,535
2017-04-12	2,507	2,532	2,502	2,514	782,500	2,514
2017-04-11	2,485	2,538	2,470	2,532	864,700	2,532
2017-04-10	2,524	2,542	2,497	2,505	910,000	2,505
2017-04-07	2,523	2,550	2,507	2,520	577,500	2,520
2017-04-06	2,557	2,564	2,500	2,503	707,700	2,503
2017-04-05	2,546	2,565	2,519	2,563	1,189,500	2,563
2017-04-04	2,578	2,581	2,531	2,553	835,400	2,553
2017-04-03	2,619	2,633	2,556	2,575	1,156,400	2,575
2017-03-31	2,623	2,654	2,605	2,605	1,096,300	2,605
2017-03-30	2,648	2,653	2,579	2,585	792,700	2,585
2017-03-29	2,598	2,667	2,593	2,650	1,207,700	2,650
2017-03-28	2,597	2,624	2,593	2,622	766,800	2,622
2017-03-27	2,642	2,652	2,572	2,580	815,200	2,580
2017-03-24	2,590	2,635	2,589	2,632	613,000	2,632
2017-03-23	2,573	2,600	2,553	2,592	637,300	2,592
2017-03-22	2,591	2,607	2,570	2,575	753,400	2,575
2017-03-21	2,600	2,617	2,590	2,607	652,800	2,607
2017-03-17	2,610	2,613	2,585	2,603	1,324,600	2,603
2017-03-16	2,620	2,655	2,613	2,621	954,600	2,621
2017-03-15	2,643	2,643	2,605	2,611	760,300	2,611
2017-03-14	2,656	2,671	2,651	2,664	690,700	2,664
2017-03-13	2,640	2,682	2,630	2,648	1,122,500	2,648
2017-03-10	2,640	2,642	2,614	2,629	716,200	2,629
2017-03-09	2,624	2,626	2,582	2,615	1,003,200	2,615
2017-03-08	2,644	2,661	2,626	2,637	392,300	2,637
2017-03-07	2,624	2,671	2,624	2,654	634,300	2,654
2017-03-06	2,635	2,645	2,608	2,626	384,800	2,626
2017-03-03	2,630	2,656	2,627	2,647	701,900	2,647
2017-03-02	2,641	2,641	2,607	2,616	990,300	2,616
2017-03-01	2,665	2,668	2,621	2,623	641,100	2,623
2017-02-28	2,646	2,684	2,637	2,639	816,300	2,639
2017-02-27	2,657	2,657	2,596	2,619	632,700	2,619
2017-02-24	2,646	2,673	2,644	2,670	826,700	2,670
2017-02-23	2,648	2,654	2,618	2,653	776,300	2,653
2017-02-22	2,708	2,713	2,640	2,662	873,500	2,662
2017-02-21	2,686	2,721	2,683	2,700	736,300	2,700
2017-02-20	2,674	2,694	2,664	2,690	708,100	2,690
2017-02-17	2,673	2,686	2,669	2,686	961,600	2,686
2017-02-16	2,713	2,721	2,667	2,677	1,989,600	2,677
2017-02-15	2,810	2,813	2,750	2,755	505,200	2,755
2017-02-14	2,776	2,798	2,773	2,790	751,300	2,790
2017-02-13	2,770	2,776	2,722	2,758	546,500	2,758
2017-02-10	2,741	2,782	2,729	2,756	653,800	2,756
2017-02-09	2,753	2,756	2,678	2,713	804,100	2,713
2017-02-08	2,733	2,764	2,722	2,750	536,900	2,750
2017-02-07	2,700	2,749	2,688	2,730	721,200	2,730
2017-02-06	2,724	2,738	2,705	2,724	564,300	2,724
2017-02-03	2,740	2,746	2,705	2,706	541,400	2,706
2017-02-02	2,761	2,769	2,693	2,700	916,900	2,700
2017-02-01	2,752	2,795	2,746	2,773	1,362,200	2,773
2017-01-31	2,658	2,670	2,623	2,623	656,500	2,623
2017-01-30	2,713	2,713	2,659	2,681	784,700	2,681
2017-01-27	2,718	2,740	2,714	2,728	519,200	2,728
2017-01-26	2,721	2,729	2,693	2,700	758,600	2,700
2017-01-25	2,759	2,774	2,694	2,704	855,100	2,704
2017-01-24	2,720	2,722	2,692	2,715	614,400	2,715
2017-01-23	2,759	2,759	2,719	2,738	501,300	2,738
2017-01-20	2,784	2,804	2,769	2,789	568,000	2,789
2017-01-19	2,781	2,822	2,773	2,778	815,900	2,778
2017-01-18	2,716	2,760	2,711	2,753	672,500	2,753
2017-01-17	2,750	2,763	2,710	2,717	563,700	2,717
2017-01-16	2,741	2,763	2,731	2,746	403,100	2,746
2017-01-13	2,736	2,779	2,731	2,762	470,200	2,762
2017-01-12	2,765	2,765	2,720	2,734	741,200	2,734
2017-01-11	2,779	2,787	2,751	2,756	418,700	2,756
2017-01-10	2,737	2,772	2,722	2,746	788,500	2,746
2017-01-06	2,774	2,789	2,761	2,778	603,400	2,778
2017-01-05	2,809	2,813	2,785	2,803	832,800	2,803
2017-01-04	2,704	2,788	2,693	2,781	784,500	2,781

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