1. HOME >
  2. 株価時系列 >
  3. 9513 >
  4. 2020年

9513 J-POWER の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3921,4301,3821,4211,483,2001,421
2020-12-291,3961,4021,3791,3861,251,9001,386
2020-12-281,4141,4171,3871,3901,207,4001,390
2020-12-251,3951,4011,3851,401681,3001,401
2020-12-241,3691,3901,3671,3891,448,0001,389
2020-12-231,3651,3671,3571,365924,9001,365
2020-12-221,3661,3691,3521,3561,711,1001,356
2020-12-211,3901,3971,3701,3821,235,1001,382
2020-12-181,3711,3881,3711,3881,436,4001,388
2020-12-171,3771,3781,3571,3701,370,5001,370
2020-12-161,3811,3851,3721,380901,5001,380
2020-12-151,3801,3811,3641,3651,746,1001,365
2020-12-141,3801,4041,3761,3891,348,5001,389
2020-12-111,3781,3841,3631,3831,640,9001,383
2020-12-101,3731,3911,3731,3731,411,8001,373
2020-12-091,3701,3781,3681,3721,291,8001,372
2020-12-081,3621,3751,3611,3631,669,6001,363
2020-12-071,4061,4101,3661,3662,245,5001,366
2020-12-041,4121,4201,4021,4041,976,8001,404
2020-12-031,4091,4271,4061,4151,811,6001,415
2020-12-021,3901,4111,3881,4031,900,3001,403
2020-12-011,4001,4121,3901,3982,467,0001,398
2020-11-301,4421,4441,3991,40411,388,7001,404
2020-11-271,4301,4451,4191,4422,118,8001,442
2020-11-261,4521,4591,4261,4321,526,4001,432
2020-11-251,4691,4951,4521,4582,047,7001,458
2020-11-241,4701,4821,4541,4602,097,3001,460
2020-11-201,4851,4911,4611,4631,444,5001,463
2020-11-191,5001,5091,4681,4761,828,1001,476
2020-11-181,5021,5201,4921,5051,286,4001,505
2020-11-171,5131,5291,5031,5271,293,2001,527
2020-11-161,5251,5431,5091,5131,000,8001,513
2020-11-131,4861,5071,4841,4981,040,6001,498
2020-11-121,5031,5451,4951,5091,521,9001,509
2020-11-111,5761,5861,5281,5431,452,0001,543
2020-11-101,5311,5451,5041,5421,636,8001,542
2020-11-091,4861,4891,4561,465820,4001,465
2020-11-061,4621,4841,4581,4681,075,1001,468
2020-11-051,4701,4821,4291,4461,689,6001,446
2020-11-041,5541,5581,4731,4761,174,2001,476
2020-11-021,4511,5261,4481,5261,825,8001,526
2020-10-301,4551,4601,4081,4101,224,6001,410
2020-10-291,4471,4741,4441,465768,9001,465
2020-10-281,5061,5111,4621,4761,024,1001,476
2020-10-271,5281,5291,4961,500850,5001,500
2020-10-261,5321,5501,5221,532859,9001,532
2020-10-231,5391,5521,5161,519899,6001,519
2020-10-221,5321,5391,5081,508817,1001,508
2020-10-211,5401,5571,5361,551665,2001,551
2020-10-201,5461,5541,5281,531616,1001,531
2020-10-191,5101,5471,5041,542678,4001,542
2020-10-161,5031,5141,4941,495780,7001,495
2020-10-151,5201,5281,5001,502806,5001,502
2020-10-141,5451,5471,5221,522798,3001,522
2020-10-131,5401,5551,5311,546723,5001,546
2020-10-121,5711,5761,5361,5431,018,4001,543
2020-10-091,5911,5931,5591,569604,7001,569
2020-10-081,5891,6011,5781,578781,8001,578
2020-10-071,6141,6141,5821,603637,6001,603
2020-10-061,5961,6221,5931,614897,9001,614
2020-10-051,5891,6151,5771,588683,4001,588
2020-10-021,6121,6251,5541,566998,3001,566
2020-09-301,6521,6531,6231,623644,0001,623
2020-09-291,6481,6551,6231,645674,0001,645
2020-09-281,6461,6881,6391,688832,4001,688
2020-09-251,6661,6681,6411,6451,095,5001,645
2020-09-241,6661,6701,6301,650783,1001,650
2020-09-231,6591,6771,6451,670960,7001,670
2020-09-181,6591,6821,6471,675989,7001,675
2020-09-171,6761,6911,6501,654824,2001,654
2020-09-161,6831,6841,6611,666902,6001,666
2020-09-151,6991,6991,6681,680755,1001,680
2020-09-141,6931,7141,6881,706837,6001,706
2020-09-111,6411,6641,6311,660809,3001,660
2020-09-101,6171,6431,6101,642720,7001,642
2020-09-091,6131,6281,6061,624818,9001,624
2020-09-081,6121,6421,6071,640811,0001,640
2020-09-071,6001,6161,5981,600605,4001,600
2020-09-041,5951,6141,5831,608670,9001,608
2020-09-031,6221,6261,6081,616667,7001,616
2020-09-021,6101,6111,5881,608864,8001,608
2020-09-011,6021,6191,5931,618607,1001,618
2020-08-311,5961,6311,5951,599981,4001,599
2020-08-281,6051,6241,5701,581986,3001,581
2020-08-271,6071,6121,5871,593839,1001,593
2020-08-261,6041,6131,5941,611451,3001,611
2020-08-251,6301,6371,6121,624761,3001,624
2020-08-241,6021,6051,5761,597599,5001,597
2020-08-211,6091,6201,5971,607548,3001,607
2020-08-201,6001,6151,5951,608573,9001,608
2020-08-191,5861,6011,5781,601490,8001,601
2020-08-181,5871,6031,5651,597920,8001,597
2020-08-171,6161,6211,6021,602624,2001,602
2020-08-141,6271,6321,6151,621807,4001,621
2020-08-131,6141,6261,5901,6251,562,1001,625
2020-08-121,6131,6251,5781,6191,642,5001,619
2020-08-111,5381,5731,5311,5731,309,1001,573
2020-08-071,4591,5301,4501,5281,775,0001,528
2020-08-061,5001,5411,4351,4602,586,7001,460
2020-08-051,4941,4971,4541,4771,396,9001,477
2020-08-041,4471,4921,4221,4801,792,4001,480
2020-08-031,4601,4811,4491,4601,294,0001,460
2020-07-311,5131,5171,4271,4351,445,5001,435
2020-07-301,5181,5301,5031,5101,511,6001,510
2020-07-291,5751,5831,5121,5182,345,6001,518
2020-07-281,6501,6531,5881,5912,159,1001,591
2020-07-271,6701,6911,6591,6881,476,0001,688
2020-07-221,7001,7391,6951,6991,376,3001,699
2020-07-211,7491,7491,7131,7211,861,1001,721
2020-07-201,7701,7751,7561,766971,6001,766
2020-07-171,7991,8131,7871,791973,9001,791
2020-07-161,8461,8601,8151,8221,094,2001,822
2020-07-151,8351,8651,8221,824734,5001,824
2020-07-141,8291,8381,8021,807844,4001,807
2020-07-131,7811,8241,7781,8221,070,8001,822
2020-07-101,7601,7801,7511,759819,0001,759
2020-07-091,7821,8081,7591,789745,3001,789
2020-07-081,7891,8111,7791,779716,1001,779
2020-07-071,8481,8491,7931,7951,156,2001,795
2020-07-061,8201,8801,8201,8711,158,7001,871
2020-07-031,8901,8941,8131,8192,864,6001,819
2020-07-021,9801,9841,9001,9151,446,6001,915
2020-07-012,0492,0521,9831,990626,3001,990
2020-06-302,0462,0792,0362,045640,6002,045
2020-06-292,0182,0201,9872,006732,0002,006
2020-06-262,0442,0522,0292,036531,7002,036
2020-06-252,0402,0472,0262,035483,2002,035
2020-06-242,0722,0722,0492,049438,9002,049
2020-06-232,0792,0982,0582,079502,0002,079
2020-06-222,0782,0962,0552,061426,6002,061
2020-06-192,0792,0932,0602,0771,591,2002,077
2020-06-182,0662,0792,0382,056507,1002,056
2020-06-172,0792,0902,0562,056501,3002,056
2020-06-162,0342,0792,0152,069743,3002,069
2020-06-152,0392,0491,9991,999637,1001,999
2020-06-122,0502,0612,0332,0431,146,1002,043
2020-06-112,0942,1022,0532,0711,075,6002,071
2020-06-102,0482,1162,0392,109983,2002,109
2020-06-092,0802,0822,0232,056659,4002,056
2020-06-082,0472,0712,0372,056716,9002,056
2020-06-051,9892,0371,9872,034799,6002,034
2020-06-041,9992,0071,9661,981791,5001,981
2020-06-032,0432,0491,9982,003909,6002,003
2020-06-022,0192,0261,9952,019851,6002,019
2020-06-012,0332,0352,0012,013523,4002,013
2020-05-292,0302,0532,0202,0331,617,5002,033
2020-05-282,0362,0462,0012,0171,048,9002,017
2020-05-271,9852,0291,9772,023983,7002,023
2020-05-261,9441,9831,9371,982600,0001,982
2020-05-251,9301,9361,9111,936594,5001,936
2020-05-221,9171,9291,8831,896714,4001,896
2020-05-211,9241,9311,9171,924540,5001,924
2020-05-201,8951,9341,8871,933819,4001,933
2020-05-191,9201,9231,8861,898779,0001,898
2020-05-181,9031,9111,8751,886921,6001,886
2020-05-151,9301,9371,9041,915982,9001,915
2020-05-141,9701,9831,9371,937572,3001,937
2020-05-131,9911,9991,9711,979625,2001,979
2020-05-122,0172,0302,0052,016371,0002,016
2020-05-111,9702,0121,9622,002644,0002,002
2020-05-081,9791,9971,9661,977683,6001,977
2020-05-071,9862,0051,9351,9491,161,8001,949
2020-05-011,9602,0201,9601,9861,861,9001,986
2020-04-302,2102,2212,1562,160806,0002,160
2020-04-282,2002,2192,1592,184593,5002,184
2020-04-272,1812,1832,1432,156704,8002,156
2020-04-242,1582,1722,1432,154892,4002,154
2020-04-232,1222,1812,1092,181539,1002,181
2020-04-222,1232,1302,0972,116499,5002,116
2020-04-212,1152,1312,0852,101656,7002,101
2020-04-202,1802,1882,1432,162313,8002,162
2020-04-172,1912,2142,1422,191722,2002,191
2020-04-162,1382,1922,1382,176564,1002,176
2020-04-152,1102,1562,1002,142635,6002,142
2020-04-142,1262,1482,1112,133441,5002,133
2020-04-132,1282,1422,1002,120360,2002,120
2020-04-102,1182,1622,0812,158407,5002,158
2020-04-092,1402,1412,0922,116442,8002,116
2020-04-082,1042,1502,0922,117554,3002,117
2020-04-072,0692,1422,0602,110536,9002,110
2020-04-062,0002,0771,9842,059556,0002,059
2020-04-032,0562,1112,0192,023609,5002,023
2020-04-022,0592,0912,0402,045529,4002,045
2020-04-012,1542,2032,0712,095824,2002,095
2020-03-312,2992,3202,1722,1781,163,6002,178
2020-03-302,2662,3362,1852,3291,043,4002,329
2020-03-272,2542,3182,2042,318923,4002,318
2020-03-262,1702,2232,1242,204795,4002,204
2020-03-252,1602,2482,1172,1591,019,9002,159
2020-03-242,0802,1142,0022,046708,8002,046
2020-03-231,9502,0591,8912,0461,127,6002,046
2020-03-192,0442,0821,9601,9711,336,3001,971
2020-03-182,1152,2072,0292,0371,039,5002,037
2020-03-171,9102,0871,8842,0741,154,5002,074
2020-03-162,0152,0251,9281,9421,051,9001,942
2020-03-131,9852,0651,9112,0211,483,6002,021
2020-03-122,1032,1052,0192,072670,6002,072
2020-03-112,0922,1602,0842,153693,2002,153
2020-03-102,0642,1141,9942,105775,7002,105
2020-03-092,1872,2022,0822,089752,2002,089
2020-03-062,2312,2532,2092,225610,0002,225
2020-03-052,2672,2832,2402,264683,7002,264
2020-03-042,2212,2492,1962,225751,9002,225
2020-03-032,3202,3222,2412,241640,9002,241
2020-03-022,2632,3022,2282,288884,8002,288
2020-02-282,3102,3192,2712,3161,022,7002,316
2020-02-272,3822,3972,3482,356627,8002,356
2020-02-262,4082,4132,3932,408519,8002,408
2020-02-252,4542,4772,4322,432571,8002,432
2020-02-212,5292,5482,5292,533293,0002,533
2020-02-202,5332,5382,5202,526254,4002,526
2020-02-192,5592,5592,5322,532349,9002,532
2020-02-182,5252,5452,5102,534312,9002,534
2020-02-172,5502,5502,5182,529315,3002,529
2020-02-142,5412,5632,5372,561418,8002,561
2020-02-132,5062,5482,5032,530524,5002,530
2020-02-122,5492,5532,5182,524567,6002,524
2020-02-102,5202,5292,5092,512248,1002,512
2020-02-072,5392,5502,5262,536379,3002,536
2020-02-062,5372,5752,5362,554554,8002,554
2020-02-052,4932,5132,4822,502480,4002,502
2020-02-042,4932,5052,4662,468606,2002,468
2020-02-032,3792,5042,3762,479872,9002,479
2020-01-312,5102,5102,4712,479661,6002,479
2020-01-302,5092,5132,4782,489362,7002,489
2020-01-292,4932,5072,4892,499397,9002,499
2020-01-282,4812,5022,4712,492402,4002,492
2020-01-272,5002,5162,4982,504360,7002,504
2020-01-242,5482,5552,5352,543302,0002,543
2020-01-232,5302,5442,5122,538563,7002,538
2020-01-222,5412,5542,5392,554385,4002,554
2020-01-212,5782,5952,5502,564364,2002,564
2020-01-202,5652,5832,5612,573267,7002,573
2020-01-172,5872,5872,5472,554490,3002,554
2020-01-162,5642,5752,5482,571470,4002,571
2020-01-152,5552,5652,5472,564497,8002,564
2020-01-142,5532,5802,5362,572432,0002,572
2020-01-102,5802,5832,5552,555363,4002,555
2020-01-092,6202,6232,5962,596279,0002,596
2020-01-082,5982,6012,5542,589437,6002,589
2020-01-072,6632,6772,6412,645482,5002,645
2020-01-062,6102,6282,5982,616359,7002,616

分割・併合履歴 ： [2006-02-23]1株→1.2株