Ｊ－ＰＯＷＥＲ(9513)の株価時系列情報
Ｊ－ＰＯＷＥＲ(9513)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,000 | 4,050 | 3,960 | 4,050 | 306,700 |
| 2005/12/29 | 3,970 | 3,980 | 3,930 | 3,940 | 205,300 |
| 2005/12/28 | 3,880 | 3,970 | 3,880 | 3,970 | 268,800 |
| 2005/12/27 | 3,920 | 3,950 | 3,880 | 3,900 | 171,800 |
| 2005/12/26 | 4,020 | 4,030 | 3,910 | 3,930 | 229,500 |
| 2005/12/22 | 3,910 | 3,960 | 3,900 | 3,940 | 308,400 |
| 2005/12/21 | 3,960 | 3,960 | 3,870 | 3,900 | 766,400 |
| 2005/12/20 | 3,770 | 3,920 | 3,770 | 3,910 | 798,400 |
| 2005/12/19 | 3,760 | 3,780 | 3,750 | 3,760 | 191,800 |
| 2005/12/16 | 3,820 | 3,840 | 3,750 | 3,750 | 438,700 |
| 2005/12/15 | 3,810 | 3,830 | 3,770 | 3,780 | 436,700 |
| 2005/12/14 | 3,830 | 3,870 | 3,810 | 3,820 | 592,300 |
| 2005/12/13 | 3,830 | 3,840 | 3,800 | 3,810 | 915,800 |
| 2005/12/12 | 4,000 | 4,010 | 3,850 | 3,860 | 765,300 |
| 2005/12/09 | 3,890 | 3,910 | 3,840 | 3,850 | 783,900 |
| 2005/12/08 | 3,900 | 3,910 | 3,860 | 3,890 | 179,100 |
| 2005/12/07 | 3,880 | 3,920 | 3,860 | 3,890 | 454,300 |
| 2005/12/06 | 3,850 | 3,950 | 3,840 | 3,880 | 513,000 |
| 2005/12/05 | 3,860 | 3,900 | 3,850 | 3,870 | 416,600 |
| 2005/12/02 | 3,990 | 3,990 | 3,920 | 3,930 | 423,100 |
| 2005/12/01 | 3,940 | 3,940 | 3,860 | 3,940 | 225,500 |
| 2005/11/30 | 3,910 | 3,980 | 3,840 | 3,890 | 637,100 |
| 2005/11/29 | 3,810 | 3,900 | 3,810 | 3,890 | 285,800 |
| 2005/11/28 | 3,860 | 3,860 | 3,790 | 3,820 | 344,700 |
| 2005/11/25 | 3,880 | 3,880 | 3,780 | 3,850 | 904,700 |
| 2005/11/24 | 3,920 | 3,920 | 3,850 | 3,870 | 702,600 |
| 2005/11/22 | 3,920 | 3,920 | 3,870 | 3,920 | 603,400 |
| 2005/11/21 | 3,920 | 3,920 | 3,850 | 3,890 | 820,200 |
| 2005/11/18 | 3,900 | 3,930 | 3,890 | 3,890 | 355,600 |
| 2005/11/17 | 3,880 | 3,920 | 3,860 | 3,900 | 325,900 |
| 2005/11/16 | 3,840 | 3,860 | 3,800 | 3,840 | 432,500 |
| 2005/11/15 | 3,900 | 3,930 | 3,860 | 3,910 | 319,400 |
| 2005/11/14 | 3,800 | 3,970 | 3,800 | 3,920 | 578,100 |
| 2005/11/11 | 3,800 | 3,840 | 3,770 | 3,820 | 205,400 |
| 2005/11/10 | 3,810 | 3,810 | 3,730 | 3,760 | 240,100 |
| 2005/11/09 | 3,840 | 3,850 | 3,800 | 3,810 | 209,500 |
| 2005/11/08 | 3,760 | 3,840 | 3,760 | 3,840 | 411,600 |
| 2005/11/07 | 3,870 | 3,870 | 3,790 | 3,810 | 398,400 |
| 2005/11/04 | 3,950 | 3,950 | 3,800 | 3,850 | 545,800 |
| 2005/11/02 | 3,810 | 3,900 | 3,790 | 3,840 | 460,700 |
| 2005/11/01 | 3,850 | 3,850 | 3,820 | 3,820 | 186,500 |
| 2005/10/31 | 3,730 | 3,820 | 3,730 | 3,800 | 285,400 |
| 2005/10/28 | 3,740 | 3,800 | 3,730 | 3,730 | 440,600 |
| 2005/10/27 | 3,730 | 3,810 | 3,720 | 3,810 | 446,300 |
| 2005/10/26 | 3,720 | 3,830 | 3,720 | 3,830 | 401,400 |
| 2005/10/25 | 3,800 | 3,810 | 3,750 | 3,750 | 504,500 |
| 2005/10/24 | 3,800 | 3,800 | 3,720 | 3,750 | 543,500 |
| 2005/10/21 | 3,710 | 3,790 | 3,680 | 3,780 | 394,500 |
| 2005/10/20 | 3,700 | 3,740 | 3,690 | 3,710 | 364,300 |
| 2005/10/19 | 3,630 | 3,660 | 3,590 | 3,650 | 445,700 |
| 2005/10/18 | 3,700 | 3,700 | 3,560 | 3,580 | 522,300 |
| 2005/10/17 | 3,620 | 3,710 | 3,600 | 3,650 | 657,700 |
| 2005/10/14 | 3,600 | 3,600 | 3,550 | 3,590 | 273,300 |
| 2005/10/13 | 3,570 | 3,590 | 3,530 | 3,550 | 305,100 |
| 2005/10/12 | 3,590 | 3,620 | 3,530 | 3,570 | 534,000 |
| 2005/10/11 | 3,540 | 3,590 | 3,530 | 3,590 | 383,700 |
| 2005/10/07 | 3,500 | 3,530 | 3,490 | 3,490 | 218,200 |
| 2005/10/06 | 3,550 | 3,550 | 3,460 | 3,530 | 401,100 |
| 2005/10/05 | 3,700 | 3,700 | 3,500 | 3,550 | 954,700 |
| 2005/10/04 | 3,740 | 3,750 | 3,650 | 3,660 | 637,900 |
| 2005/10/03 | 3,800 | 3,800 | 3,680 | 3,730 | 286,800 |
| 2005/09/30 | 3,830 | 3,880 | 3,780 | 3,790 | 390,600 |
| 2005/09/29 | 3,800 | 3,880 | 3,720 | 3,850 | 393,800 |
| 2005/09/28 | 3,700 | 3,810 | 3,700 | 3,810 | 445,500 |
| 2005/09/27 | 3,760 | 3,780 | 3,710 | 3,730 | 458,100 |
| 2005/09/26 | 3,750 | 3,750 | 3,680 | 3,750 | 376,500 |
| 2005/09/22 | 3,600 | 3,700 | 3,600 | 3,700 | 405,400 |
| 2005/09/21 | 3,620 | 3,640 | 3,580 | 3,610 | 415,600 |
| 2005/09/20 | 3,580 | 3,680 | 3,580 | 3,670 | 601,600 |
| 2005/09/16 | 3,630 | 3,650 | 3,570 | 3,580 | 1,501,901 |
| 2005/09/15 | 3,640 | 3,660 | 3,600 | 3,620 | 864,400 |
| 2005/09/14 | 3,680 | 3,700 | 3,660 | 3,690 | 311,200 |
| 2005/09/13 | 3,620 | 3,700 | 3,620 | 3,700 | 277,400 |
| 2005/09/12 | 3,750 | 3,760 | 3,580 | 3,590 | 468,300 |
| 2005/09/09 | 3,590 | 3,750 | 3,590 | 3,700 | 1,035,700 |
| 2005/09/08 | 3,580 | 3,650 | 3,570 | 3,630 | 501,800 |
| 2005/09/07 | 3,560 | 3,580 | 3,530 | 3,570 | 271,400 |
| 2005/09/06 | 3,550 | 3,570 | 3,500 | 3,540 | 317,700 |
| 2005/09/05 | 3,510 | 3,560 | 3,490 | 3,560 | 392,100 |
| 2005/09/02 | 3,500 | 3,520 | 3,470 | 3,500 | 626,700 |
| 2005/09/01 | 3,450 | 3,480 | 3,410 | 3,450 | 290,200 |
| 2005/08/31 | 3,430 | 3,450 | 3,400 | 3,410 | 318,100 |
| 2005/08/30 | 3,380 | 3,410 | 3,380 | 3,390 | 281,600 |
| 2005/08/29 | 3,410 | 3,410 | 3,400 | 3,400 | 88,200 |
| 2005/08/26 | 3,380 | 3,430 | 3,380 | 3,420 | 571,200 |
| 2005/08/25 | 3,390 | 3,390 | 3,360 | 3,380 | 269,400 |
| 2005/08/24 | 3,370 | 3,380 | 3,360 | 3,370 | 181,300 |
| 2005/08/23 | 3,390 | 3,410 | 3,370 | 3,380 | 294,400 |
| 2005/08/22 | 3,380 | 3,400 | 3,360 | 3,370 | 230,800 |
| 2005/08/19 | 3,440 | 3,440 | 3,370 | 3,380 | 278,600 |
| 2005/08/18 | 3,440 | 3,470 | 3,420 | 3,430 | 224,900 |
| 2005/08/17 | 3,450 | 3,460 | 3,410 | 3,410 | 294,100 |
| 2005/08/16 | 3,410 | 3,460 | 3,390 | 3,450 | 556,200 |
| 2005/08/15 | 3,350 | 3,360 | 3,330 | 3,360 | 312,800 |
| 2005/08/12 | 3,400 | 3,410 | 3,340 | 3,360 | 415,700 |
| 2005/08/11 | 3,500 | 3,500 | 3,430 | 3,430 | 292,100 |
| 2005/08/10 | 3,410 | 3,510 | 3,410 | 3,490 | 440,400 |
| 2005/08/09 | 3,370 | 3,390 | 3,350 | 3,390 | 201,200 |
| 2005/08/08 | 3,300 | 3,390 | 3,280 | 3,390 | 336,000 |
| 2005/08/05 | 3,330 | 3,360 | 3,290 | 3,310 | 162,600 |
| 2005/08/04 | 3,420 | 3,420 | 3,300 | 3,340 | 360,700 |
| 2005/08/03 | 3,470 | 3,470 | 3,420 | 3,440 | 183,000 |
| 2005/08/02 | 3,430 | 3,490 | 3,400 | 3,470 | 427,500 |
| 2005/08/01 | 3,430 | 3,450 | 3,400 | 3,430 | 160,500 |
| 2005/07/29 | 3,440 | 3,460 | 3,390 | 3,440 | 356,500 |
| 2005/07/28 | 3,390 | 3,470 | 3,370 | 3,440 | 640,600 |
| 2005/07/27 | 3,300 | 3,380 | 3,300 | 3,360 | 854,200 |
| 2005/07/26 | 3,290 | 3,300 | 3,280 | 3,300 | 339,900 |
| 2005/07/25 | 3,300 | 3,300 | 3,270 | 3,270 | 215,400 |
| 2005/07/22 | 3,270 | 3,300 | 3,260 | 3,280 | 363,000 |
| 2005/07/21 | 3,240 | 3,250 | 3,230 | 3,230 | 210,300 |
| 2005/07/20 | 3,180 | 3,230 | 3,180 | 3,230 | 468,400 |
| 2005/07/19 | 3,210 | 3,220 | 3,170 | 3,190 | 761,900 |
| 2005/07/15 | 3,230 | 3,250 | 3,190 | 3,220 | 470,300 |
| 2005/07/14 | 3,290 | 3,290 | 3,260 | 3,260 | 187,300 |
| 2005/07/13 | 3,280 | 3,290 | 3,270 | 3,290 | 238,400 |
| 2005/07/12 | 3,290 | 3,300 | 3,270 | 3,290 | 242,600 |
| 2005/07/11 | 3,290 | 3,290 | 3,270 | 3,270 | 157,000 |
| 2005/07/08 | 3,250 | 3,280 | 3,240 | 3,260 | 189,500 |
| 2005/07/07 | 3,260 | 3,270 | 3,240 | 3,260 | 190,200 |
| 2005/07/06 | 3,260 | 3,280 | 3,250 | 3,260 | 249,800 |
| 2005/07/05 | 3,240 | 3,270 | 3,200 | 3,260 | 324,600 |
| 2005/07/04 | 3,230 | 3,230 | 3,200 | 3,230 | 117,500 |
| 2005/07/01 | 3,230 | 3,230 | 3,190 | 3,190 | 257,000 |
| 2005/06/30 | 3,280 | 3,280 | 3,170 | 3,210 | 622,500 |
| 2005/06/29 | 3,230 | 3,270 | 3,230 | 3,270 | 178,800 |
| 2005/06/28 | 3,210 | 3,240 | 3,200 | 3,240 | 243,900 |
| 2005/06/27 | 3,220 | 3,220 | 3,160 | 3,220 | 312,800 |
| 2005/06/24 | 3,140 | 3,190 | 3,130 | 3,190 | 234,500 |
| 2005/06/23 | 3,150 | 3,160 | 3,130 | 3,150 | 251,600 |
| 2005/06/22 | 3,140 | 3,170 | 3,140 | 3,140 | 233,700 |
| 2005/06/21 | 3,170 | 3,190 | 3,130 | 3,130 | 170,700 |
| 2005/06/20 | 3,220 | 3,220 | 3,150 | 3,170 | 186,300 |
| 2005/06/17 | 3,130 | 3,200 | 3,130 | 3,200 | 267,700 |
| 2005/06/16 | 3,130 | 3,160 | 3,130 | 3,130 | 287,500 |
| 2005/06/15 | 3,120 | 3,170 | 3,120 | 3,150 | 168,700 |
| 2005/06/14 | 3,150 | 3,160 | 3,120 | 3,150 | 262,200 |
| 2005/06/13 | 3,260 | 3,260 | 3,140 | 3,150 | 348,200 |
| 2005/06/10 | 3,250 | 3,250 | 3,190 | 3,210 | 303,200 |
| 2005/06/09 | 3,190 | 3,200 | 3,150 | 3,200 | 412,400 |
| 2005/06/08 | 3,180 | 3,180 | 3,140 | 3,180 | 422,100 |
| 2005/06/07 | 3,170 | 3,170 | 3,140 | 3,150 | 314,800 |
| 2005/06/06 | 3,150 | 3,150 | 3,120 | 3,130 | 218,100 |
| 2005/06/03 | 3,170 | 3,170 | 3,110 | 3,140 | 275,100 |
| 2005/06/02 | 3,140 | 3,190 | 3,100 | 3,100 | 641,100 |
| 2005/06/01 | 3,100 | 3,130 | 3,060 | 3,130 | 443,000 |
| 2005/05/31 | 3,050 | 3,090 | 3,040 | 3,090 | 330,400 |
| 2005/05/30 | 2,965 | 3,070 | 2,955 | 3,040 | 775,400 |
| 2005/05/27 | 3,000 | 3,000 | 2,945 | 2,965 | 741,300 |
| 2005/05/26 | 2,990 | 3,010 | 2,970 | 2,990 | 730,600 |
| 2005/05/25 | 3,030 | 3,030 | 2,990 | 2,995 | 579,200 |
| 2005/05/24 | 3,090 | 3,090 | 3,020 | 3,040 | 458,600 |
| 2005/05/23 | 3,110 | 3,110 | 3,070 | 3,080 | 175,200 |
| 2005/05/20 | 3,100 | 3,120 | 3,070 | 3,110 | 506,300 |
| 2005/05/19 | 3,030 | 3,070 | 3,010 | 3,060 | 275,200 |
| 2005/05/18 | 3,000 | 3,020 | 2,990 | 3,000 | 750,400 |
| 2005/05/17 | 3,110 | 3,110 | 2,975 | 2,985 | 554,000 |
| 2005/05/16 | 3,110 | 3,140 | 3,040 | 3,060 | 526,300 |
| 2005/05/13 | 3,050 | 3,160 | 3,050 | 3,110 | 632,100 |
| 2005/05/12 | 3,130 | 3,130 | 3,090 | 3,090 | 381,100 |
| 2005/05/11 | 3,150 | 3,160 | 3,120 | 3,130 | 837,100 |
| 2005/05/10 | 3,180 | 3,200 | 3,140 | 3,150 | 550,900 |
| 2005/05/09 | 3,230 | 3,230 | 3,160 | 3,210 | 312,200 |
| 2005/05/06 | 3,220 | 3,230 | 3,180 | 3,230 | 517,000 |
| 2005/05/02 | 3,190 | 3,250 | 3,160 | 3,200 | 387,500 |
| 2005/04/28 | 3,130 | 3,170 | 3,130 | 3,170 | 403,600 |
| 2005/04/27 | 3,130 | 3,170 | 3,100 | 3,160 | 278,400 |
| 2005/04/26 | 3,200 | 3,220 | 3,160 | 3,200 | 206,600 |
| 2005/04/25 | 3,260 | 3,260 | 3,150 | 3,160 | 215,100 |
| 2005/04/22 | 3,180 | 3,180 | 3,120 | 3,160 | 120,700 |
| 2005/04/21 | 3,120 | 3,170 | 3,100 | 3,170 | 379,200 |
| 2005/04/20 | 3,200 | 3,220 | 3,130 | 3,220 | 292,300 |
| 2005/04/19 | 3,160 | 3,180 | 3,110 | 3,160 | 679,100 |
| 2005/04/18 | 3,140 | 3,210 | 3,080 | 3,110 | 936,400 |
| 2005/04/15 | 3,230 | 3,250 | 3,220 | 3,230 | 172,400 |
| 2005/04/14 | 3,240 | 3,260 | 3,220 | 3,250 | 139,800 |
| 2005/04/13 | 3,280 | 3,280 | 3,230 | 3,260 | 161,400 |
| 2005/04/12 | 3,250 | 3,290 | 3,250 | 3,260 | 168,100 |
| 2005/04/11 | 3,280 | 3,280 | 3,250 | 3,280 | 264,600 |
| 2005/04/08 | 3,340 | 3,350 | 3,280 | 3,300 | 863,300 |
| 2005/04/07 | 3,340 | 3,350 | 3,310 | 3,340 | 516,700 |
| 2005/04/06 | 3,240 | 3,360 | 3,240 | 3,340 | 679,900 |
| 2005/04/05 | 3,240 | 3,290 | 3,230 | 3,240 | 304,700 |
| 2005/04/04 | 3,210 | 3,310 | 3,210 | 3,280 | 347,600 |
| 2005/04/01 | 3,250 | 3,270 | 3,230 | 3,260 | 264,700 |
| 2005/03/31 | 3,300 | 3,300 | 3,230 | 3,300 | 353,500 |
| 2005/03/30 | 3,290 | 3,290 | 3,210 | 3,280 | 520,200 |
| 2005/03/29 | 3,180 | 3,270 | 3,170 | 3,240 | 840,800 |
| 2005/03/28 | 3,050 | 3,140 | 3,050 | 3,130 | 676,900 |
| 2005/03/25 | 3,290 | 3,290 | 3,200 | 3,210 | 330,000 |
| 2005/03/24 | 3,220 | 3,300 | 3,200 | 3,250 | 647,000 |
| 2005/03/23 | 3,300 | 3,300 | 3,240 | 3,250 | 851,900 |
| 2005/03/22 | 3,260 | 3,310 | 3,250 | 3,300 | 982,300 |
| 2005/03/18 | 3,310 | 3,330 | 3,310 | 3,310 | 472,100 |
| 2005/03/17 | 3,330 | 3,350 | 3,320 | 3,330 | 711,900 |
| 2005/03/16 | 3,340 | 3,380 | 3,320 | 3,340 | 848,900 |
| 2005/03/15 | 3,410 | 3,440 | 3,340 | 3,360 | 668,800 |
| 2005/03/14 | 3,490 | 3,490 | 3,450 | 3,450 | 397,800 |
| 2005/03/11 | 3,470 | 3,490 | 3,470 | 3,470 | 485,000 |
| 2005/03/10 | 3,500 | 3,520 | 3,470 | 3,470 | 767,200 |
| 2005/03/09 | 3,420 | 3,470 | 3,410 | 3,450 | 649,000 |
| 2005/03/08 | 3,410 | 3,420 | 3,400 | 3,410 | 482,000 |
| 2005/03/07 | 3,370 | 3,430 | 3,370 | 3,400 | 554,500 |
| 2005/03/04 | 3,350 | 3,360 | 3,340 | 3,350 | 373,100 |
| 2005/03/03 | 3,350 | 3,350 | 3,340 | 3,340 | 784,200 |
| 2005/03/02 | 3,350 | 3,370 | 3,340 | 3,350 | 669,900 |
| 2005/03/01 | 3,350 | 3,360 | 3,330 | 3,350 | 1,001,900 |
| 2005/02/28 | 3,350 | 3,360 | 3,330 | 3,340 | 1,216,300 |
| 2005/02/25 | 3,350 | 3,350 | 3,310 | 3,310 | 639,800 |
| 2005/02/24 | 3,340 | 3,340 | 3,300 | 3,340 | 363,000 |
| 2005/02/23 | 3,280 | 3,330 | 3,280 | 3,320 | 731,900 |
| 2005/02/22 | 3,330 | 3,340 | 3,290 | 3,300 | 338,000 |
| 2005/02/21 | 3,330 | 3,360 | 3,300 | 3,310 | 752,700 |
| 2005/02/18 | 3,290 | 3,320 | 3,280 | 3,310 | 598,800 |
| 2005/02/17 | 3,270 | 3,330 | 3,270 | 3,290 | 974,200 |
| 2005/02/16 | 3,250 | 3,290 | 3,250 | 3,270 | 658,200 |
| 2005/02/15 | 3,260 | 3,290 | 3,250 | 3,250 | 496,800 |
| 2005/02/14 | 3,220 | 3,260 | 3,210 | 3,250 | 657,700 |
| 2005/02/10 | 3,220 | 3,240 | 3,200 | 3,210 | 730,000 |
| 2005/02/09 | 3,200 | 3,240 | 3,200 | 3,240 | 892,700 |
| 2005/02/08 | 3,190 | 3,220 | 3,170 | 3,200 | 1,243,800 |
| 2005/02/07 | 3,140 | 3,200 | 3,130 | 3,200 | 925,500 |
| 2005/02/04 | 3,100 | 3,150 | 3,090 | 3,150 | 902,600 |
| 2005/02/03 | 3,070 | 3,110 | 3,070 | 3,100 | 821,800 |
| 2005/02/02 | 3,080 | 3,090 | 3,050 | 3,050 | 530,000 |
| 2005/02/01 | 3,100 | 3,110 | 3,080 | 3,090 | 548,100 |
| 2005/01/31 | 3,110 | 3,130 | 3,080 | 3,090 | 943,700 |
| 2005/01/28 | 3,060 | 3,110 | 3,050 | 3,100 | 1,158,900 |
| 2005/01/27 | 3,070 | 3,080 | 3,040 | 3,070 | 941,100 |
| 2005/01/26 | 3,080 | 3,110 | 3,060 | 3,090 | 1,266,401 |
| 2005/01/25 | 3,080 | 3,100 | 3,060 | 3,080 | 1,446,401 |
| 2005/01/24 | 3,040 | 3,050 | 3,010 | 3,030 | 1,060,900 |
| 2005/01/21 | 3,000 | 3,080 | 3,000 | 3,030 | 1,848,601 |
| 2005/01/20 | 2,990 | 3,020 | 2,975 | 2,995 | 2,304,401 |
| 2005/01/19 | 2,950 | 3,020 | 2,930 | 3,020 | 3,823,602 |
| 2005/01/18 | 2,925 | 2,940 | 2,915 | 2,930 | 1,097,900 |
| 2005/01/17 | 2,905 | 2,930 | 2,895 | 2,905 | 1,233,000 |
| 2005/01/14 | 2,930 | 2,930 | 2,895 | 2,900 | 1,607,601 |
| 2005/01/13 | 2,945 | 2,950 | 2,935 | 2,935 | 1,072,400 |
| 2005/01/12 | 2,950 | 2,965 | 2,940 | 2,950 | 735,100 |
| 2005/01/11 | 2,960 | 2,960 | 2,940 | 2,950 | 574,500 |
| 2005/01/07 | 2,910 | 2,960 | 2,895 | 2,960 | 1,617,301 |
| 2005/01/06 | 2,885 | 2,910 | 2,880 | 2,900 | 1,061,000 |
| 2005/01/05 | 2,870 | 2,890 | 2,865 | 2,890 | 848,400 |
| 2005/01/04 | 2,870 | 2,880 | 2,860 | 2,870 | 363,800 |