9513 J-POWER の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,094	2,104	2,088	2,096	296,400	2,096
2022-12-29	2,090	2,111	2,086	2,098	540,400	2,098
2022-12-28	2,091	2,116	2,077	2,116	514,600	2,116
2022-12-27	2,110	2,116	2,084	2,087	525,700	2,087
2022-12-26	2,129	2,137	2,100	2,106	508,600	2,106
2022-12-23	2,101	2,139	2,098	2,118	1,020,900	2,118
2022-12-22	2,075	2,102	2,068	2,098	505,400	2,098
2022-12-21	2,099	2,104	2,078	2,081	603,900	2,081
2022-12-20	2,111	2,134	2,076	2,105	901,900	2,105
2022-12-19	2,104	2,108	2,088	2,088	471,900	2,088
2022-12-16	2,129	2,132	2,105	2,105	830,000	2,105
2022-12-15	2,104	2,121	2,094	2,120	551,200	2,120
2022-12-14	2,075	2,100	2,070	2,092	414,200	2,092
2022-12-13	2,089	2,098	2,075	2,085	622,000	2,085
2022-12-12	2,078	2,095	2,077	2,086	589,700	2,086
2022-12-09	2,065	2,099	2,063	2,075	673,500	2,075
2022-12-08	2,095	2,095	2,055	2,064	625,400	2,064
2022-12-07	2,085	2,108	2,081	2,102	575,000	2,102
2022-12-06	2,067	2,085	2,065	2,085	626,700	2,085
2022-12-05	2,072	2,073	2,042	2,065	637,700	2,065
2022-12-02	2,080	2,085	2,052	2,076	788,000	2,076
2022-12-01	2,112	2,113	2,090	2,092	835,400	2,092
2022-11-30	2,116	2,135	2,105	2,118	845,600	2,118
2022-11-29	2,150	2,159	2,114	2,119	774,300	2,119
2022-11-28	2,150	2,168	2,130	2,159	824,400	2,159
2022-11-25	2,125	2,159	2,125	2,134	766,400	2,134
2022-11-24	2,101	2,134	2,097	2,119	730,800	2,119
2022-11-22	2,086	2,114	2,080	2,101	902,000	2,101
2022-11-21	2,050	2,083	2,050	2,073	596,200	2,073
2022-11-18	2,050	2,067	2,026	2,037	843,500	2,037
2022-11-17	2,038	2,057	2,035	2,035	493,200	2,035
2022-11-16	2,045	2,047	2,030	2,038	676,700	2,038
2022-11-15	2,046	2,061	2,028	2,031	840,100	2,031
2022-11-14	2,108	2,117	2,053	2,055	1,417,500	2,055
2022-11-11	2,170	2,175	2,128	2,130	740,100	2,130
2022-11-10	2,127	2,173	2,121	2,163	707,800	2,163
2022-11-09	2,105	2,132	2,092	2,126	811,400	2,126
2022-11-08	2,120	2,129	2,103	2,112	977,200	2,112
2022-11-07	2,134	2,144	2,107	2,108	944,500	2,108
2022-11-04	2,155	2,170	2,117	2,119	1,073,300	2,119
2022-11-02	2,179	2,191	2,142	2,150	1,556,800	2,150
2022-11-01	2,268	2,290	2,179	2,180	3,499,700	2,180
2022-10-31	2,059	2,071	2,032	2,068	806,800	2,068
2022-10-28	2,083	2,088	2,030	2,038	2,755,200	2,038
2022-10-27	2,085	2,119	2,064	2,095	641,300	2,095
2022-10-26	2,093	2,113	2,082	2,092	562,400	2,092
2022-10-25	2,077	2,093	2,061	2,083	545,200	2,083
2022-10-24	2,083	2,086	2,054	2,065	510,200	2,065
2022-10-21	2,074	2,098	2,066	2,070	628,200	2,070
2022-10-20	2,107	2,109	2,065	2,104	893,900	2,104
2022-10-19	2,050	2,127	2,043	2,105	1,251,300	2,105
2022-10-18	2,050	2,053	2,023	2,030	520,700	2,030
2022-10-17	2,037	2,047	2,028	2,040	586,100	2,040
2022-10-14	2,042	2,053	2,029	2,037	872,100	2,037
2022-10-13	1,997	2,009	1,978	2,002	631,100	2,002
2022-10-12	2,025	2,029	2,001	2,020	657,400	2,020
2022-10-11	2,015	2,042	2,014	2,032	872,400	2,032
2022-10-07	1,996	2,023	1,992	2,015	535,300	2,015
2022-10-06	2,012	2,039	2,004	2,006	698,400	2,006
2022-10-05	2,063	2,070	2,022	2,027	583,200	2,027
2022-10-04	2,014	2,080	2,013	2,046	896,700	2,046
2022-10-03	2,025	2,029	1,960	1,974	944,700	1,974
2022-09-30	2,090	2,104	2,021	2,048	1,132,500	2,048
2022-09-29	2,100	2,119	2,073	2,112	831,100	2,112
2022-09-28	2,135	2,142	2,073	2,132	1,177,300	2,132
2022-09-27	2,132	2,169	2,128	2,150	940,500	2,150
2022-09-26	2,134	2,170	2,114	2,128	1,298,600	2,128
2022-09-22	2,109	2,148	2,096	2,140	793,300	2,140
2022-09-21	2,105	2,118	2,097	2,104	457,000	2,104
2022-09-20	2,140	2,144	2,108	2,124	413,700	2,124
2022-09-16	2,080	2,127	2,078	2,127	874,600	2,127
2022-09-15	2,105	2,106	2,077	2,097	508,400	2,097
2022-09-14	2,130	2,130	2,096	2,103	598,300	2,103
2022-09-13	2,129	2,139	2,117	2,127	463,400	2,127
2022-09-12	2,153	2,155	2,123	2,128	382,700	2,128
2022-09-09	2,114	2,145	2,113	2,145	551,900	2,145
2022-09-08	2,099	2,129	2,090	2,118	575,500	2,118
2022-09-07	2,096	2,096	2,062	2,089	485,100	2,089
2022-09-06	2,088	2,106	2,082	2,100	346,000	2,100
2022-09-05	2,101	2,111	2,088	2,099	486,300	2,099
2022-09-02	2,125	2,138	2,088	2,096	886,500	2,096
2022-09-01	2,150	2,153	2,119	2,129	734,900	2,129
2022-08-31	2,132	2,150	2,121	2,144	1,184,400	2,144
2022-08-30	2,152	2,171	2,143	2,165	551,100	2,165
2022-08-29	2,150	2,155	2,122	2,136	802,200	2,136
2022-08-26	2,134	2,169	2,128	2,169	860,900	2,169
2022-08-25	2,132	2,145	2,105	2,137	1,210,900	2,137
2022-08-24	2,079	2,146	2,071	2,121	1,287,700	2,121
2022-08-23	2,074	2,080	2,064	2,079	678,900	2,079
2022-08-22	2,075	2,082	2,056	2,074	535,700	2,074
2022-08-19	2,058	2,065	2,044	2,062	579,100	2,062
2022-08-18	2,048	2,060	2,036	2,048	478,300	2,048
2022-08-17	2,023	2,049	2,019	2,048	749,400	2,048
2022-08-16	2,000	2,016	1,992	2,013	554,100	2,013
2022-08-15	2,008	2,019	1,992	1,998	987,400	1,998
2022-08-12	2,019	2,019	1,993	2,008	778,300	2,008
2022-08-10	1,995	2,004	1,984	1,993	543,500	1,993
2022-08-09	1,989	1,999	1,977	1,981	537,000	1,981
2022-08-08	1,953	1,994	1,951	1,974	1,185,300	1,974
2022-08-05	1,936	1,962	1,929	1,952	972,200	1,952
2022-08-04	2,010	2,016	1,941	1,942	2,246,800	1,942
2022-08-03	2,048	2,050	2,020	2,030	972,100	2,030
2022-08-02	2,065	2,093	2,042	2,042	1,636,400	2,042
2022-08-01	2,092	2,124	2,054	2,070	3,146,800	2,070
2022-07-29	2,249	2,251	2,217	2,242	988,600	2,242
2022-07-28	2,210	2,268	2,190	2,261	1,059,400	2,261
2022-07-27	2,233	2,248	2,205	2,208	767,600	2,208
2022-07-26	2,246	2,252	2,231	2,237	705,000	2,237
2022-07-25	2,209	2,244	2,205	2,232	713,600	2,232
2022-07-22	2,222	2,240	2,195	2,199	752,100	2,199
2022-07-21	2,216	2,242	2,211	2,233	627,800	2,233
2022-07-20	2,274	2,275	2,240	2,256	600,700	2,256
2022-07-19	2,302	2,306	2,254	2,257	656,000	2,257
2022-07-15	2,310	2,330	2,274	2,295	711,500	2,295
2022-07-14	2,300	2,308	2,261	2,283	607,000	2,283
2022-07-13	2,289	2,306	2,265	2,299	712,600	2,299
2022-07-12	2,296	2,353	2,278	2,288	1,335,600	2,288
2022-07-11	2,270	2,290	2,253	2,279	799,900	2,279
2022-07-08	2,254	2,261	2,231	2,253	914,100	2,253
2022-07-07	2,237	2,268	2,223	2,249	1,152,900	2,249
2022-07-06	2,224	2,232	2,167	2,212	1,655,900	2,212
2022-07-05	2,280	2,314	2,235	2,285	1,301,200	2,285
2022-07-04	2,227	2,295	2,222	2,278	1,299,600	2,278
2022-07-01	2,283	2,288	2,206	2,224	1,590,300	2,224
2022-06-30	2,239	2,281	2,218	2,244	1,916,300	2,244
2022-06-29	2,186	2,299	2,186	2,225	3,190,900	2,225
2022-06-28	2,083	2,160	2,070	2,156	1,473,400	2,156
2022-06-27	2,053	2,072	2,044	2,060	825,100	2,060
2022-06-24	2,027	2,027	2,007	2,019	781,300	2,019
2022-06-23	2,024	2,045	2,013	2,040	579,900	2,040
2022-06-22	2,041	2,045	2,010	2,016	1,126,500	2,016
2022-06-21	2,018	2,045	2,010	2,037	736,800	2,037
2022-06-20	2,035	2,039	2,001	2,015	836,200	2,015
2022-06-17	2,050	2,069	2,027	2,068	1,279,200	2,068
2022-06-16	2,067	2,119	2,066	2,088	881,500	2,088
2022-06-15	2,100	2,100	2,049	2,059	860,700	2,059
2022-06-14	2,100	2,130	2,099	2,116	563,200	2,116
2022-06-13	2,164	2,184	2,135	2,144	770,900	2,144
2022-06-10	2,163	2,181	2,152	2,168	791,700	2,168
2022-06-09	2,216	2,216	2,170	2,179	1,215,400	2,179
2022-06-08	2,268	2,277	2,211	2,230	1,854,200	2,230
2022-06-07	2,135	2,215	2,095	2,205	2,419,200	2,205
2022-06-06	2,020	2,043	2,016	2,035	448,000	2,035
2022-06-03	2,047	2,047	2,021	2,028	530,200	2,028
2022-06-02	2,047	2,082	2,026	2,051	710,200	2,051
2022-06-01	2,036	2,043	2,004	2,032	1,173,900	2,032
2022-05-31	2,058	2,071	2,023	2,036	2,025,000	2,036
2022-05-30	2,085	2,092	2,047	2,056	1,381,700	2,056
2022-05-27	2,082	2,103	2,070	2,083	632,000	2,083
2022-05-26	2,080	2,116	2,078	2,110	525,500	2,110
2022-05-25	2,103	2,129	2,088	2,104	823,800	2,104
2022-05-24	2,095	2,097	2,048	2,078	885,200	2,078
2022-05-23	2,132	2,133	2,078	2,081	1,017,200	2,081
2022-05-20	2,161	2,161	2,118	2,127	966,800	2,127
2022-05-19	2,133	2,165	2,121	2,160	907,800	2,160
2022-05-18	2,120	2,149	2,088	2,146	978,800	2,146
2022-05-17	2,110	2,175	2,102	2,134	1,478,700	2,134
2022-05-16	2,091	2,119	2,048	2,107	1,377,800	2,107
2022-05-13	2,102	2,124	2,044	2,115	2,283,700	2,115
2022-05-12	2,006	2,164	2,000	2,144	5,368,400	2,144
2022-05-11	1,844	1,852	1,813	1,829	925,600	1,829
2022-05-10	1,848	1,853	1,820	1,830	914,100	1,830
2022-05-09	1,830	1,855	1,822	1,852	920,000	1,852
2022-05-06	1,805	1,829	1,790	1,822	1,484,200	1,822
2022-05-02	1,780	1,804	1,770	1,797	761,800	1,797
2022-04-28	1,755	1,789	1,741	1,787	1,047,900	1,787
2022-04-27	1,780	1,783	1,740	1,757	1,415,200	1,757
2022-04-26	1,765	1,793	1,765	1,787	630,500	1,787
2022-04-25	1,764	1,781	1,760	1,779	554,200	1,779
2022-04-22	1,787	1,795	1,768	1,785	614,300	1,785
2022-04-21	1,840	1,845	1,797	1,800	847,700	1,800
2022-04-20	1,827	1,828	1,809	1,820	639,700	1,820
2022-04-19	1,801	1,833	1,795	1,827	929,500	1,827
2022-04-18	1,765	1,787	1,765	1,786	612,100	1,786
2022-04-15	1,776	1,781	1,765	1,767	479,400	1,767
2022-04-14	1,753	1,772	1,746	1,772	688,700	1,772
2022-04-13	1,743	1,754	1,725	1,749	929,200	1,749
2022-04-12	1,722	1,742	1,708	1,726	757,200	1,726
2022-04-11	1,731	1,736	1,711	1,724	1,113,000	1,724
2022-04-08	1,695	1,709	1,681	1,709	754,200	1,709
2022-04-07	1,718	1,726	1,694	1,706	802,900	1,706
2022-04-06	1,749	1,760	1,718	1,719	643,000	1,719
2022-04-05	1,770	1,776	1,750	1,750	562,000	1,750
2022-04-04	1,772	1,780	1,760	1,762	364,300	1,762
2022-04-01	1,739	1,765	1,725	1,764	640,000	1,764
2022-03-31	1,778	1,779	1,745	1,748	1,000,400	1,748
2022-03-30	1,770	1,790	1,749	1,783	1,110,400	1,783
2022-03-29	1,811	1,829	1,807	1,820	1,167,300	1,820
2022-03-28	1,823	1,826	1,802	1,817	713,200	1,817
2022-03-25	1,849	1,855	1,816	1,818	1,079,200	1,818
2022-03-24	1,821	1,861	1,818	1,849	1,832,900	1,849
2022-03-23	1,829	1,844	1,745	1,834	4,064,800	1,834
2022-03-22	1,888	1,936	1,865	1,931	2,081,600	1,931
2022-03-18	1,844	1,861	1,835	1,853	1,452,200	1,853
2022-03-17	1,883	1,883	1,845	1,852	1,049,200	1,852
2022-03-16	1,855	1,894	1,855	1,875	769,300	1,875
2022-03-15	1,840	1,857	1,823	1,853	646,200	1,853
2022-03-14	1,861	1,861	1,819	1,836	760,600	1,836
2022-03-11	1,849	1,874	1,842	1,849	884,000	1,849
2022-03-10	1,837	1,879	1,823	1,855	1,229,700	1,855
2022-03-09	1,835	1,843	1,802	1,827	1,425,800	1,827
2022-03-08	1,840	1,863	1,818	1,843	1,263,300	1,843
2022-03-07	1,844	1,896	1,843	1,895	1,337,400	1,895
2022-03-04	1,891	1,899	1,836	1,856	1,345,300	1,856
2022-03-03	1,885	1,911	1,874	1,881	1,054,700	1,881
2022-03-02	1,822	1,853	1,811	1,845	943,100	1,845
2022-03-01	1,849	1,854	1,829	1,838	976,000	1,838
2022-02-28	1,780	1,828	1,779	1,825	1,019,700	1,825
2022-02-25	1,796	1,809	1,766	1,780	1,264,100	1,780
2022-02-24	1,830	1,840	1,770	1,797	1,425,700	1,797
2022-02-22	1,839	1,850	1,825	1,839	1,027,200	1,839
2022-02-21	1,877	1,877	1,841	1,852	848,900	1,852
2022-02-18	1,903	1,912	1,879	1,880	718,400	1,880
2022-02-17	1,887	1,912	1,875	1,896	1,075,100	1,896
2022-02-16	1,873	1,908	1,873	1,903	892,300	1,903
2022-02-15	1,900	1,926	1,868	1,882	1,537,100	1,882
2022-02-14	1,851	1,897	1,848	1,890	1,452,700	1,890
2022-02-10	1,863	1,883	1,853	1,874	1,063,500	1,874
2022-02-09	1,877	1,908	1,844	1,869	1,885,000	1,869
2022-02-08	1,930	1,950	1,872	1,883	2,849,400	1,883
2022-02-07	1,904	1,982	1,897	1,970	4,101,300	1,970
2022-02-04	1,847	1,907	1,843	1,881	3,666,900	1,881
2022-02-03	1,735	1,849	1,733	1,847	4,205,600	1,847
2022-02-02	1,734	1,771	1,715	1,731	3,106,300	1,731
2022-02-01	1,621	1,739	1,611	1,738	6,735,800	1,738
2022-01-31	1,501	1,517	1,486	1,501	1,942,400	1,501
2022-01-28	1,540	1,554	1,515	1,524	1,415,300	1,524
2022-01-27	1,506	1,541	1,502	1,536	2,598,400	1,536
2022-01-26	1,502	1,506	1,490	1,495	771,000	1,495
2022-01-25	1,490	1,502	1,481	1,501	926,000	1,501
2022-01-24	1,495	1,499	1,486	1,495	760,300	1,495
2022-01-21	1,469	1,501	1,466	1,501	859,900	1,501
2022-01-20	1,463	1,485	1,463	1,475	747,600	1,475
2022-01-19	1,479	1,482	1,462	1,465	1,240,200	1,465
2022-01-18	1,501	1,502	1,484	1,485	1,053,500	1,485
2022-01-17	1,496	1,497	1,489	1,495	983,800	1,495
2022-01-14	1,490	1,497	1,480	1,495	1,522,500	1,495
2022-01-13	1,487	1,492	1,481	1,486	1,342,400	1,486
2022-01-12	1,498	1,508	1,484	1,486	1,296,400	1,486
2022-01-11	1,458	1,503	1,457	1,501	2,423,600	1,501
2022-01-07	1,476	1,488	1,450	1,462	1,927,400	1,462
2022-01-06	1,497	1,501	1,472	1,476	1,552,900	1,476
2022-01-05	1,505	1,517	1,497	1,502	2,317,900	1,502
2022-01-04	1,529	1,534	1,492	1,503	2,882,200	1,503

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