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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,200 | 4,210 | 4,030 | 4,170 | 365,100 |
| 2007/12/27 | 4,230 | 4,250 | 4,200 | 4,230 | 287,600 |
| 2007/12/26 | 4,220 | 4,280 | 4,220 | 4,270 | 192,600 |
| 2007/12/25 | 4,300 | 4,300 | 4,200 | 4,210 | 158,800 |
| 2007/12/21 | 4,240 | 4,240 | 4,170 | 4,200 | 456,400 |
| 2007/12/20 | 4,200 | 4,230 | 4,170 | 4,230 | 367,100 |
| 2007/12/19 | 4,190 | 4,240 | 4,170 | 4,240 | 192,200 |
| 2007/12/18 | 4,170 | 4,220 | 4,130 | 4,220 | 283,200 |
| 2007/12/17 | 4,230 | 4,260 | 4,160 | 4,160 | 306,100 |
| 2007/12/14 | 4,390 | 4,390 | 4,220 | 4,280 | 998,400 |
| 2007/12/13 | 4,180 | 4,250 | 4,110 | 4,140 | 650,000 |
| 2007/12/12 | 4,340 | 4,340 | 4,190 | 4,200 | 494,100 |
| 2007/12/11 | 4,400 | 4,410 | 4,300 | 4,340 | 724,100 |
| 2007/12/10 | 4,220 | 4,300 | 4,180 | 4,230 | 848,700 |
| 2007/12/07 | 4,160 | 4,270 | 4,130 | 4,190 | 809,700 |
| 2007/12/06 | 4,090 | 4,150 | 4,050 | 4,130 | 643,600 |
| 2007/12/05 | 4,020 | 4,100 | 4,000 | 4,040 | 563,600 |
| 2007/12/04 | 4,010 | 4,060 | 4,000 | 4,040 | 349,600 |
| 2007/12/03 | 4,090 | 4,110 | 4,030 | 4,050 | 511,600 |
| 2007/11/30 | 4,060 | 4,080 | 3,960 | 4,010 | 517,400 |
| 2007/11/29 | 4,090 | 4,120 | 3,990 | 4,050 | 550,900 |
| 2007/11/28 | 4,000 | 4,000 | 3,960 | 3,990 | 271,900 |
| 2007/11/27 | 3,990 | 4,110 | 3,910 | 4,000 | 444,700 |
| 2007/11/26 | 4,100 | 4,100 | 4,020 | 4,060 | 277,700 |
| 2007/11/22 | 4,000 | 4,080 | 3,960 | 4,000 | 635,500 |
| 2007/11/21 | 3,950 | 3,990 | 3,910 | 3,950 | 358,800 |
| 2007/11/20 | 3,910 | 3,940 | 3,840 | 3,940 | 344,400 |
| 2007/11/19 | 4,000 | 4,040 | 3,900 | 3,960 | 603,400 |
| 2007/11/16 | 3,990 | 4,020 | 3,880 | 4,010 | 515,400 |
| 2007/11/15 | 4,090 | 4,090 | 3,990 | 4,050 | 604,300 |
| 2007/11/14 | 4,000 | 4,120 | 3,980 | 4,080 | 704,200 |
| 2007/11/13 | 4,000 | 4,010 | 3,940 | 4,000 | 669,800 |
| 2007/11/12 | 4,060 | 4,060 | 3,970 | 4,000 | 574,600 |
| 2007/11/09 | 4,200 | 4,230 | 4,050 | 4,070 | 782,200 |
| 2007/11/08 | 4,210 | 4,240 | 4,030 | 4,070 | 797,100 |
| 2007/11/07 | 4,520 | 4,520 | 4,120 | 4,340 | 1,523,300 |
| 2007/11/06 | 4,470 | 4,650 | 4,470 | 4,570 | 747,400 |
| 2007/11/05 | 4,550 | 4,580 | 4,450 | 4,490 | 927,800 |
| 2007/11/02 | 4,640 | 4,670 | 4,570 | 4,600 | 804,600 |
| 2007/11/01 | 4,580 | 4,650 | 4,540 | 4,610 | 561,100 |
| 2007/10/31 | 4,510 | 4,580 | 4,480 | 4,570 | 338,600 |
| 2007/10/30 | 4,650 | 4,650 | 4,470 | 4,510 | 598,400 |
| 2007/10/29 | 4,450 | 4,590 | 4,450 | 4,570 | 383,400 |
| 2007/10/26 | 4,440 | 4,470 | 4,400 | 4,460 | 264,100 |
| 2007/10/25 | 4,530 | 4,530 | 4,400 | 4,430 | 659,100 |
| 2007/10/24 | 4,600 | 4,630 | 4,490 | 4,540 | 476,000 |
| 2007/10/23 | 4,440 | 4,550 | 4,410 | 4,510 | 533,700 |
| 2007/10/22 | 4,460 | 4,570 | 4,410 | 4,530 | 582,000 |
| 2007/10/19 | 4,560 | 4,600 | 4,480 | 4,560 | 353,100 |
| 2007/10/18 | 4,640 | 4,640 | 4,560 | 4,610 | 213,900 |
| 2007/10/17 | 4,620 | 4,680 | 4,550 | 4,650 | 371,900 |
| 2007/10/16 | 4,650 | 4,680 | 4,600 | 4,610 | 277,000 |
| 2007/10/15 | 4,780 | 4,780 | 4,640 | 4,670 | 278,700 |
| 2007/10/12 | 4,720 | 4,760 | 4,700 | 4,750 | 273,000 |
| 2007/10/11 | 4,710 | 4,760 | 4,680 | 4,710 | 343,100 |
| 2007/10/10 | 4,690 | 4,710 | 4,660 | 4,690 | 187,000 |
| 2007/10/09 | 4,650 | 4,680 | 4,630 | 4,660 | 203,100 |
| 2007/10/05 | 4,700 | 4,710 | 4,650 | 4,670 | 214,400 |
| 2007/10/04 | 4,690 | 4,700 | 4,610 | 4,700 | 228,200 |
| 2007/10/03 | 4,600 | 4,700 | 4,580 | 4,680 | 391,800 |
| 2007/10/02 | 4,590 | 4,610 | 4,540 | 4,550 | 355,900 |
| 2007/10/01 | 4,530 | 4,600 | 4,490 | 4,540 | 353,700 |
| 2007/09/28 | 4,510 | 4,580 | 4,450 | 4,470 | 479,600 |
| 2007/09/27 | 4,610 | 4,680 | 4,570 | 4,650 | 660,200 |
| 2007/09/26 | 4,610 | 4,650 | 4,570 | 4,610 | 496,900 |
| 2007/09/25 | 4,720 | 4,720 | 4,490 | 4,560 | 667,700 |
| 2007/09/21 | 4,370 | 4,500 | 4,370 | 4,500 | 551,700 |
| 2007/09/20 | 4,390 | 4,470 | 4,370 | 4,430 | 439,200 |
| 2007/09/19 | 4,430 | 4,480 | 4,390 | 4,440 | 302,400 |
| 2007/09/18 | 4,350 | 4,470 | 4,270 | 4,430 | 593,200 |
| 2007/09/14 | 4,290 | 4,360 | 4,240 | 4,340 | 539,600 |
| 2007/09/13 | 4,450 | 4,450 | 4,300 | 4,380 | 363,500 |
| 2007/09/12 | 4,330 | 4,420 | 4,290 | 4,390 | 367,900 |
| 2007/09/11 | 4,350 | 4,370 | 4,320 | 4,320 | 293,700 |
| 2007/09/10 | 4,250 | 4,410 | 4,230 | 4,400 | 781,100 |
| 2007/09/07 | 4,250 | 4,270 | 4,200 | 4,250 | 185,800 |
| 2007/09/06 | 4,200 | 4,240 | 4,140 | 4,240 | 335,600 |
| 2007/09/05 | 4,350 | 4,350 | 4,170 | 4,240 | 752,800 |
| 2007/09/04 | 4,280 | 4,350 | 4,240 | 4,340 | 403,100 |
| 2007/09/03 | 4,260 | 4,280 | 4,200 | 4,260 | 242,900 |
| 2007/08/31 | 4,250 | 4,310 | 4,170 | 4,250 | 836,400 |
| 2007/08/30 | 4,120 | 4,170 | 4,070 | 4,170 | 1,001,700 |
| 2007/08/29 | 3,990 | 4,040 | 3,950 | 4,020 | 418,700 |
| 2007/08/28 | 4,200 | 4,250 | 4,050 | 4,070 | 838,600 |
| 2007/08/27 | 4,190 | 4,210 | 4,020 | 4,100 | 802,100 |
| 2007/08/24 | 4,050 | 4,070 | 3,910 | 3,990 | 1,393,900 |
| 2007/08/23 | 3,860 | 3,900 | 3,790 | 3,850 | 677,000 |
| 2007/08/22 | 3,760 | 3,940 | 3,730 | 3,810 | 977,200 |
| 2007/08/21 | 3,820 | 3,820 | 3,610 | 3,710 | 1,688,400 |
| 2007/08/20 | 4,000 | 4,020 | 3,800 | 3,820 | 1,032,000 |
| 2007/08/17 | 3,970 | 3,980 | 3,800 | 3,830 | 1,174,100 |
| 2007/08/16 | 4,000 | 4,020 | 3,850 | 3,980 | 1,070,500 |
| 2007/08/15 | 4,200 | 4,200 | 4,020 | 4,050 | 849,100 |
| 2007/08/14 | 4,090 | 4,190 | 4,020 | 4,150 | 1,117,200 |
| 2007/08/13 | 4,010 | 4,080 | 3,910 | 4,060 | 961,900 |
| 2007/08/10 | 4,060 | 4,110 | 3,990 | 4,060 | 1,112,300 |
| 2007/08/09 | 4,020 | 4,180 | 4,010 | 4,010 | 1,427,200 |
| 2007/08/08 | 4,070 | 4,070 | 3,940 | 3,980 | 820,800 |
| 2007/08/07 | 4,080 | 4,080 | 4,000 | 4,030 | 1,240,000 |
| 2007/08/06 | 4,100 | 4,100 | 3,990 | 3,990 | 1,341,900 |
| 2007/08/03 | 4,140 | 4,150 | 4,000 | 4,100 | 998,800 |
| 2007/08/02 | 4,060 | 4,140 | 4,040 | 4,090 | 846,700 |
| 2007/08/01 | 4,090 | 4,200 | 3,940 | 4,040 | 1,415,800 |
| 2007/07/31 | 4,070 | 4,150 | 4,050 | 4,090 | 724,300 |
| 2007/07/30 | 4,020 | 4,060 | 3,960 | 4,060 | 1,286,500 |
| 2007/07/27 | 3,990 | 4,330 | 3,950 | 4,250 | 1,190,700 |
| 2007/07/26 | 4,300 | 4,360 | 4,190 | 4,190 | 339,800 |
| 2007/07/25 | 4,340 | 4,340 | 4,210 | 4,280 | 613,900 |
| 2007/07/24 | 4,330 | 4,410 | 4,310 | 4,320 | 630,000 |
| 2007/07/23 | 4,400 | 4,470 | 4,280 | 4,350 | 559,800 |
| 2007/07/20 | 4,540 | 4,560 | 4,370 | 4,440 | 876,900 |
| 2007/07/19 | 4,570 | 4,650 | 4,530 | 4,560 | 512,300 |
| 2007/07/18 | 4,680 | 4,680 | 4,520 | 4,610 | 565,800 |
| 2007/07/17 | 4,610 | 4,660 | 4,590 | 4,630 | 291,600 |
| 2007/07/13 | 4,730 | 4,740 | 4,640 | 4,650 | 472,700 |
| 2007/07/12 | 4,720 | 4,770 | 4,520 | 4,580 | 594,700 |
| 2007/07/11 | 4,710 | 4,790 | 4,700 | 4,710 | 474,600 |
| 2007/07/10 | 4,820 | 4,840 | 4,780 | 4,800 | 361,300 |
| 2007/07/09 | 4,780 | 4,880 | 4,770 | 4,880 | 1,036,800 |
| 2007/07/06 | 4,850 | 4,860 | 4,740 | 4,770 | 634,700 |
| 2007/07/05 | 4,940 | 4,950 | 4,860 | 4,880 | 339,100 |
| 2007/07/04 | 4,910 | 4,920 | 4,860 | 4,890 | 304,600 |
| 2007/07/03 | 4,810 | 4,940 | 4,810 | 4,900 | 1,322,200 |
| 2007/07/02 | 4,760 | 4,820 | 4,750 | 4,760 | 557,800 |
| 2007/06/29 | 4,790 | 4,980 | 4,770 | 4,900 | 1,055,300 |
| 2007/06/28 | 4,700 | 4,800 | 4,670 | 4,740 | 678,900 |
| 2007/06/27 | 4,950 | 4,980 | 4,660 | 4,680 | 1,741,100 |
| 2007/06/26 | 4,760 | 4,940 | 4,760 | 4,940 | 642,400 |
| 2007/06/25 | 4,860 | 4,900 | 4,790 | 4,790 | 594,900 |
| 2007/06/22 | 4,890 | 4,900 | 4,830 | 4,860 | 499,500 |
| 2007/06/21 | 5,000 | 5,030 | 4,900 | 4,950 | 576,400 |
| 2007/06/20 | 4,850 | 5,040 | 4,820 | 4,970 | 797,900 |
| 2007/06/19 | 4,930 | 4,930 | 4,740 | 4,810 | 849,400 |
| 2007/06/18 | 5,060 | 5,060 | 4,900 | 4,970 | 1,096,000 |
| 2007/06/15 | 5,160 | 5,210 | 4,940 | 4,940 | 1,461,700 |
| 2007/06/14 | 5,200 | 5,260 | 5,180 | 5,200 | 505,600 |
| 2007/06/13 | 5,240 | 5,250 | 5,080 | 5,140 | 1,598,200 |
| 2007/06/12 | 5,490 | 5,490 | 5,300 | 5,310 | 542,600 |
| 2007/06/11 | 5,580 | 5,580 | 5,440 | 5,490 | 630,000 |
| 2007/06/08 | 5,560 | 5,560 | 5,460 | 5,480 | 586,300 |
| 2007/06/07 | 5,690 | 5,690 | 5,600 | 5,650 | 210,100 |
| 2007/06/06 | 5,640 | 5,710 | 5,610 | 5,680 | 551,700 |
| 2007/06/05 | 5,700 | 5,720 | 5,660 | 5,700 | 674,600 |
| 2007/06/04 | 5,590 | 5,650 | 5,570 | 5,600 | 345,700 |
| 2007/06/01 | 5,530 | 5,590 | 5,530 | 5,560 | 358,100 |
| 2007/05/31 | 5,450 | 5,510 | 5,430 | 5,510 | 492,900 |
| 2007/05/30 | 5,430 | 5,480 | 5,340 | 5,410 | 275,400 |
| 2007/05/29 | 5,250 | 5,400 | 5,250 | 5,400 | 255,200 |
| 2007/05/28 | 5,260 | 5,310 | 5,240 | 5,300 | 260,000 |
| 2007/05/25 | 5,300 | 5,310 | 5,150 | 5,240 | 631,500 |
| 2007/05/24 | 5,450 | 5,460 | 5,280 | 5,340 | 573,000 |
| 2007/05/23 | 5,530 | 5,560 | 5,450 | 5,470 | 280,800 |
| 2007/05/22 | 5,470 | 5,550 | 5,440 | 5,520 | 248,000 |
| 2007/05/21 | 5,500 | 5,590 | 5,490 | 5,500 | 256,300 |
| 2007/05/18 | 5,530 | 5,530 | 5,490 | 5,490 | 338,800 |
| 2007/05/17 | 5,500 | 5,540 | 5,470 | 5,500 | 580,900 |
| 2007/05/16 | 5,470 | 5,510 | 5,420 | 5,480 | 342,300 |
| 2007/05/15 | 5,470 | 5,500 | 5,430 | 5,460 | 426,300 |
| 2007/05/14 | 5,450 | 5,570 | 5,450 | 5,460 | 515,000 |
| 2007/05/11 | 5,390 | 5,460 | 5,350 | 5,440 | 683,100 |
| 2007/05/10 | 5,500 | 5,510 | 5,430 | 5,490 | 327,400 |
| 2007/05/09 | 5,450 | 5,490 | 5,440 | 5,460 | 321,500 |
| 2007/05/08 | 5,510 | 5,510 | 5,420 | 5,440 | 412,700 |
| 2007/05/07 | 5,410 | 5,510 | 5,370 | 5,500 | 466,000 |
| 2007/05/02 | 5,350 | 5,440 | 5,310 | 5,400 | 490,100 |
| 2007/05/01 | 5,360 | 5,370 | 5,300 | 5,330 | 615,800 |
| 2007/04/27 | 5,450 | 5,490 | 5,250 | 5,260 | 844,300 |
| 2007/04/26 | 5,410 | 5,510 | 5,400 | 5,470 | 339,900 |
| 2007/04/25 | 5,500 | 5,500 | 5,390 | 5,450 | 556,400 |
| 2007/04/24 | 5,530 | 5,550 | 5,380 | 5,530 | 467,100 |
| 2007/04/23 | 5,550 | 5,570 | 5,490 | 5,520 | 518,100 |
| 2007/04/20 | 5,480 | 5,540 | 5,420 | 5,540 | 451,800 |
| 2007/04/19 | 5,540 | 5,550 | 5,390 | 5,440 | 692,200 |
| 2007/04/18 | 5,580 | 5,680 | 5,520 | 5,620 | 405,200 |
| 2007/04/17 | 5,720 | 5,720 | 5,550 | 5,580 | 625,100 |
| 2007/04/16 | 5,630 | 5,740 | 5,620 | 5,710 | 492,500 |
| 2007/04/13 | 5,610 | 5,640 | 5,540 | 5,620 | 726,600 |
| 2007/04/12 | 5,640 | 5,640 | 5,530 | 5,580 | 404,100 |
| 2007/04/11 | 5,630 | 5,690 | 5,580 | 5,650 | 588,400 |
| 2007/04/10 | 5,590 | 5,600 | 5,490 | 5,560 | 799,400 |
| 2007/04/09 | 5,500 | 5,600 | 5,490 | 5,580 | 417,800 |
| 2007/04/06 | 5,440 | 5,580 | 5,440 | 5,480 | 492,000 |
| 2007/04/05 | 5,680 | 5,690 | 5,480 | 5,500 | 808,500 |
| 2007/04/04 | 5,740 | 5,790 | 5,680 | 5,690 | 721,300 |
| 2007/04/03 | 5,590 | 5,720 | 5,520 | 5,650 | 883,500 |
| 2007/04/02 | 5,930 | 5,940 | 5,680 | 5,690 | 689,500 |
| 2007/03/30 | 6,050 | 6,050 | 5,880 | 5,930 | 483,600 |
| 2007/03/29 | 6,050 | 6,050 | 5,820 | 5,970 | 615,600 |
| 2007/03/28 | 6,190 | 6,190 | 5,950 | 6,010 | 942,100 |
| 2007/03/27 | 6,210 | 6,210 | 6,020 | 6,190 | 626,300 |
| 2007/03/26 | 6,360 | 6,380 | 6,100 | 6,150 | 476,700 |
| 2007/03/23 | 6,190 | 6,380 | 6,170 | 6,310 | 993,600 |
| 2007/03/22 | 6,190 | 6,370 | 6,080 | 6,330 | 1,549,900 |
| 2007/03/20 | 6,190 | 6,210 | 6,040 | 6,080 | 769,800 |
| 2007/03/19 | 6,090 | 6,090 | 6,010 | 6,090 | 347,400 |
| 2007/03/16 | 6,050 | 6,060 | 5,990 | 5,990 | 639,700 |
| 2007/03/15 | 6,070 | 6,130 | 6,060 | 6,080 | 844,800 |
| 2007/03/14 | 6,160 | 6,260 | 6,050 | 6,060 | 1,028,500 |
| 2007/03/13 | 6,510 | 6,560 | 6,270 | 6,360 | 1,087,100 |
| 2007/03/12 | 6,430 | 6,650 | 6,430 | 6,610 | 940,000 |
| 2007/03/09 | 6,280 | 6,360 | 6,200 | 6,330 | 687,300 |
| 2007/03/08 | 6,250 | 6,370 | 6,230 | 6,290 | 1,013,100 |
| 2007/03/07 | 5,910 | 6,030 | 5,870 | 5,970 | 850,200 |
| 2007/03/06 | 5,650 | 5,810 | 5,590 | 5,800 | 660,100 |
| 2007/03/05 | 5,760 | 5,890 | 5,730 | 5,750 | 700,200 |
| 2007/03/02 | 6,000 | 6,050 | 5,930 | 5,960 | 427,600 |
| 2007/03/01 | 6,070 | 6,080 | 5,910 | 6,030 | 429,600 |
| 2007/02/28 | 5,690 | 6,050 | 5,690 | 5,970 | 1,121,000 |
| 2007/02/27 | 6,300 | 6,430 | 6,230 | 6,290 | 542,600 |
| 2007/02/26 | 6,190 | 6,250 | 6,130 | 6,200 | 456,600 |
| 2007/02/23 | 5,920 | 6,100 | 5,900 | 6,080 | 837,900 |
| 2007/02/22 | 5,870 | 5,880 | 5,750 | 5,830 | 458,800 |
| 2007/02/21 | 5,920 | 5,980 | 5,840 | 5,920 | 338,600 |
| 2007/02/20 | 5,710 | 5,890 | 5,670 | 5,850 | 293,400 |
| 2007/02/19 | 5,730 | 5,770 | 5,700 | 5,710 | 187,900 |
| 2007/02/16 | 5,800 | 5,820 | 5,690 | 5,800 | 276,600 |
| 2007/02/15 | 5,750 | 5,830 | 5,730 | 5,790 | 415,900 |
| 2007/02/14 | 5,910 | 5,950 | 5,840 | 5,850 | 339,100 |
| 2007/02/13 | 5,860 | 5,900 | 5,780 | 5,850 | 663,700 |
| 2007/02/09 | 5,900 | 6,050 | 5,830 | 5,960 | 626,000 |
| 2007/02/08 | 6,110 | 6,140 | 5,900 | 5,930 | 590,800 |
| 2007/02/07 | 5,950 | 6,200 | 5,900 | 6,100 | 1,078,600 |
| 2007/02/06 | 5,730 | 6,040 | 5,720 | 5,930 | 1,388,900 |
| 2007/02/05 | 5,800 | 5,800 | 5,630 | 5,700 | 518,700 |
| 2007/02/02 | 5,600 | 5,850 | 5,590 | 5,830 | 1,261,100 |
| 2007/02/01 | 5,410 | 5,580 | 5,390 | 5,570 | 564,200 |
| 2007/01/31 | 5,500 | 5,500 | 5,350 | 5,420 | 426,200 |
| 2007/01/30 | 5,550 | 5,580 | 5,460 | 5,490 | 592,700 |
| 2007/01/29 | 5,400 | 5,560 | 5,360 | 5,520 | 1,110,400 |
| 2007/01/26 | 5,150 | 5,390 | 5,110 | 5,360 | 1,014,100 |
| 2007/01/25 | 5,150 | 5,170 | 5,120 | 5,140 | 592,900 |
| 2007/01/24 | 5,050 | 5,170 | 5,040 | 5,150 | 553,700 |
| 2007/01/23 | 5,010 | 5,030 | 4,990 | 5,010 | 476,500 |
| 2007/01/22 | 5,000 | 5,020 | 4,990 | 5,000 | 674,700 |
| 2007/01/19 | 5,050 | 5,070 | 5,020 | 5,030 | 494,500 |
| 2007/01/18 | 5,100 | 5,120 | 5,070 | 5,080 | 646,900 |
| 2007/01/17 | 5,170 | 5,180 | 5,080 | 5,120 | 639,400 |
| 2007/01/16 | 5,240 | 5,240 | 5,150 | 5,160 | 570,900 |
| 2007/01/15 | 5,200 | 5,200 | 5,140 | 5,190 | 765,500 |
| 2007/01/12 | 5,130 | 5,270 | 5,060 | 5,200 | 868,100 |
| 2007/01/11 | 5,150 | 5,170 | 5,110 | 5,120 | 790,600 |
| 2007/01/10 | 5,150 | 5,160 | 5,060 | 5,110 | 583,100 |
| 2007/01/09 | 5,100 | 5,200 | 5,000 | 5,140 | 1,207,700 |
| 2007/01/05 | 5,300 | 5,300 | 5,120 | 5,140 | 466,500 |
| 2007/01/04 | 5,340 | 5,340 | 5,250 | 5,280 | 415,900 |