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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,540 | 3,580 | 3,510 | 3,510 | 409,200 |
| 2008/12/29 | 3,500 | 3,600 | 3,480 | 3,590 | 356,800 |
| 2008/12/26 | 3,460 | 3,500 | 3,440 | 3,500 | 157,000 |
| 2008/12/25 | 3,480 | 3,490 | 3,440 | 3,460 | 129,700 |
| 2008/12/24 | 3,470 | 3,510 | 3,430 | 3,480 | 280,500 |
| 2008/12/22 | 3,460 | 3,470 | 3,410 | 3,460 | 287,800 |
| 2008/12/19 | 3,400 | 3,480 | 3,370 | 3,430 | 565,500 |
| 2008/12/18 | 3,420 | 3,440 | 3,310 | 3,330 | 578,300 |
| 2008/12/17 | 3,310 | 3,470 | 3,310 | 3,470 | 848,500 |
| 2008/12/16 | 3,420 | 3,480 | 3,410 | 3,410 | 633,600 |
| 2008/12/15 | 3,550 | 3,620 | 3,480 | 3,500 | 585,600 |
| 2008/12/12 | 3,500 | 3,550 | 3,470 | 3,510 | 796,900 |
| 2008/12/11 | 3,380 | 3,550 | 3,350 | 3,550 | 920,600 |
| 2008/12/10 | 3,500 | 3,590 | 3,490 | 3,530 | 712,500 |
| 2008/12/09 | 3,530 | 3,570 | 3,460 | 3,550 | 679,400 |
| 2008/12/08 | 3,490 | 3,550 | 3,490 | 3,520 | 437,500 |
| 2008/12/05 | 3,470 | 3,550 | 3,430 | 3,470 | 932,100 |
| 2008/12/04 | 3,490 | 3,560 | 3,440 | 3,520 | 870,100 |
| 2008/12/03 | 3,400 | 3,470 | 3,360 | 3,470 | 963,900 |
| 2008/12/02 | 3,430 | 3,440 | 3,340 | 3,400 | 900,800 |
| 2008/12/01 | 3,380 | 3,390 | 3,280 | 3,390 | 430,600 |
| 2008/11/28 | 3,370 | 3,380 | 3,260 | 3,330 | 426,900 |
| 2008/11/27 | 3,400 | 3,480 | 3,350 | 3,400 | 364,100 |
| 2008/11/26 | 3,300 | 3,450 | 3,300 | 3,400 | 839,800 |
| 2008/11/25 | 3,760 | 3,760 | 3,340 | 3,480 | 1,156,900 |
| 2008/11/21 | 3,500 | 3,730 | 3,350 | 3,610 | 1,247,100 |
| 2008/11/20 | 3,370 | 3,600 | 3,310 | 3,520 | 1,481,700 |
| 2008/11/19 | 3,380 | 3,440 | 3,340 | 3,420 | 986,800 |
| 2008/11/18 | 3,240 | 3,370 | 3,220 | 3,320 | 656,200 |
| 2008/11/17 | 3,260 | 3,330 | 3,160 | 3,200 | 600,100 |
| 2008/11/14 | 3,280 | 3,280 | 3,080 | 3,270 | 1,232,800 |
| 2008/11/13 | 3,100 | 3,210 | 3,040 | 3,130 | 1,982,800 |
| 2008/11/12 | 3,040 | 3,090 | 2,975 | 3,050 | 902,000 |
| 2008/11/11 | 3,010 | 3,170 | 2,990 | 3,070 | 1,954,000 |
| 2008/11/10 | 3,020 | 3,030 | 2,965 | 2,990 | 679,200 |
| 2008/11/07 | 2,910 | 3,030 | 2,900 | 2,980 | 1,145,500 |
| 2008/11/06 | 3,010 | 3,070 | 2,975 | 3,000 | 1,148,100 |
| 2008/11/05 | 3,500 | 3,580 | 3,270 | 3,310 | 1,013,000 |
| 2008/11/04 | 3,300 | 3,300 | 3,300 | 3,300 | 153,700 |
| 2008/10/31 | 2,980 | 2,990 | 2,885 | 2,895 | 520,100 |
| 2008/10/30 | 3,000 | 3,020 | 2,915 | 2,980 | 465,700 |
| 2008/10/29 | 3,060 | 3,060 | 2,825 | 2,940 | 506,900 |
| 2008/10/28 | 2,795 | 2,975 | 2,750 | 2,930 | 490,100 |
| 2008/10/27 | 3,010 | 3,020 | 2,760 | 2,815 | 765,800 |
| 2008/10/24 | 2,880 | 2,940 | 2,825 | 2,890 | 565,200 |
| 2008/10/23 | 2,805 | 2,930 | 2,750 | 2,910 | 760,700 |
| 2008/10/22 | 3,120 | 3,120 | 2,860 | 2,885 | 1,075,000 |
| 2008/10/21 | 3,050 | 3,180 | 3,040 | 3,090 | 849,200 |
| 2008/10/20 | 3,070 | 3,090 | 2,950 | 3,030 | 1,013,600 |
| 2008/10/17 | 2,970 | 3,020 | 2,960 | 3,020 | 804,200 |
| 2008/10/16 | 3,000 | 3,010 | 2,850 | 2,890 | 926,200 |
| 2008/10/15 | 3,120 | 3,150 | 3,050 | 3,130 | 1,161,400 |
| 2008/10/14 | 3,280 | 3,360 | 3,250 | 3,270 | 586,600 |
| 2008/10/10 | 2,840 | 3,040 | 2,825 | 2,960 | 879,600 |
| 2008/10/09 | 3,400 | 3,400 | 3,130 | 3,260 | 584,700 |
| 2008/10/08 | 3,370 | 3,420 | 3,250 | 3,360 | 678,000 |
| 2008/10/07 | 3,260 | 3,450 | 3,220 | 3,420 | 702,400 |
| 2008/10/06 | 3,500 | 3,610 | 3,470 | 3,510 | 865,600 |
| 2008/10/03 | 3,530 | 3,540 | 3,370 | 3,520 | 1,008,900 |
| 2008/10/02 | 3,630 | 3,710 | 3,590 | 3,630 | 779,900 |
| 2008/10/01 | 3,390 | 3,590 | 3,380 | 3,580 | 835,100 |
| 2008/09/30 | 3,180 | 3,460 | 3,150 | 3,390 | 1,497,000 |
| 2008/09/29 | 3,200 | 3,210 | 3,150 | 3,160 | 370,900 |
| 2008/09/26 | 3,190 | 3,210 | 3,130 | 3,180 | 667,500 |
| 2008/09/25 | 3,310 | 3,310 | 3,180 | 3,180 | 476,100 |
| 2008/09/24 | 3,230 | 3,250 | 3,160 | 3,240 | 501,100 |
| 2008/09/22 | 3,320 | 3,370 | 3,250 | 3,250 | 404,700 |
| 2008/09/19 | 3,300 | 3,330 | 3,220 | 3,270 | 636,200 |
| 2008/09/18 | 3,260 | 3,290 | 3,170 | 3,280 | 1,276,900 |
| 2008/09/17 | 3,590 | 3,590 | 3,400 | 3,460 | 591,300 |
| 2008/09/16 | 3,600 | 3,600 | 3,440 | 3,530 | 616,400 |
| 2008/09/12 | 3,660 | 3,690 | 3,600 | 3,620 | 496,100 |
| 2008/09/11 | 3,740 | 3,770 | 3,660 | 3,670 | 370,100 |
| 2008/09/10 | 3,730 | 3,800 | 3,730 | 3,780 | 308,700 |
| 2008/09/09 | 3,820 | 3,830 | 3,680 | 3,780 | 492,900 |
| 2008/09/08 | 3,840 | 3,890 | 3,820 | 3,850 | 268,200 |
| 2008/09/05 | 3,770 | 3,840 | 3,740 | 3,810 | 461,800 |
| 2008/09/04 | 3,930 | 3,940 | 3,840 | 3,840 | 345,100 |
| 2008/09/03 | 3,870 | 3,930 | 3,860 | 3,890 | 459,200 |
| 2008/09/02 | 3,950 | 3,990 | 3,810 | 3,850 | 442,000 |
| 2008/09/01 | 3,920 | 3,970 | 3,890 | 3,910 | 251,400 |
| 2008/08/29 | 4,000 | 4,090 | 3,980 | 4,020 | 744,000 |
| 2008/08/28 | 3,910 | 3,910 | 3,860 | 3,900 | 272,500 |
| 2008/08/27 | 3,860 | 3,910 | 3,840 | 3,860 | 339,200 |
| 2008/08/26 | 3,850 | 3,870 | 3,810 | 3,840 | 252,700 |
| 2008/08/25 | 3,870 | 3,950 | 3,860 | 3,900 | 358,300 |
| 2008/08/22 | 3,900 | 3,910 | 3,820 | 3,910 | 375,700 |
| 2008/08/21 | 3,960 | 3,990 | 3,850 | 3,890 | 688,300 |
| 2008/08/20 | 3,900 | 3,980 | 3,870 | 3,960 | 338,300 |
| 2008/08/19 | 3,980 | 4,000 | 3,890 | 3,940 | 372,400 |
| 2008/08/18 | 4,000 | 4,090 | 3,950 | 3,980 | 394,500 |
| 2008/08/15 | 3,900 | 4,040 | 3,840 | 4,010 | 686,300 |
| 2008/08/14 | 3,940 | 3,980 | 3,810 | 3,820 | 739,100 |
| 2008/08/13 | 3,890 | 3,920 | 3,790 | 3,860 | 372,200 |
| 2008/08/12 | 3,920 | 3,960 | 3,840 | 3,870 | 383,400 |
| 2008/08/11 | 3,840 | 3,940 | 3,840 | 3,910 | 389,500 |
| 2008/08/08 | 3,850 | 3,850 | 3,770 | 3,840 | 371,600 |
| 2008/08/07 | 3,930 | 3,930 | 3,790 | 3,850 | 635,500 |
| 2008/08/06 | 3,990 | 3,990 | 3,870 | 3,920 | 466,000 |
| 2008/08/05 | 4,030 | 4,070 | 3,940 | 3,950 | 625,900 |
| 2008/08/04 | 4,000 | 4,060 | 3,950 | 4,000 | 587,600 |
| 2008/08/01 | 4,190 | 4,190 | 3,960 | 4,010 | 594,000 |
| 2008/07/31 | 4,130 | 4,190 | 4,030 | 4,190 | 580,900 |
| 2008/07/30 | 3,920 | 3,990 | 3,870 | 3,980 | 328,400 |
| 2008/07/29 | 3,950 | 3,960 | 3,830 | 3,910 | 318,400 |
| 2008/07/28 | 4,030 | 4,030 | 3,940 | 4,020 | 273,400 |
| 2008/07/25 | 3,990 | 4,080 | 3,920 | 4,000 | 659,800 |
| 2008/07/24 | 3,860 | 3,930 | 3,830 | 3,930 | 322,900 |
| 2008/07/23 | 3,890 | 3,900 | 3,760 | 3,770 | 605,400 |
| 2008/07/22 | 3,800 | 3,820 | 3,720 | 3,820 | 350,200 |
| 2008/07/18 | 3,810 | 3,820 | 3,580 | 3,700 | 774,700 |
| 2008/07/17 | 3,860 | 3,880 | 3,730 | 3,780 | 390,000 |
| 2008/07/16 | 3,830 | 3,880 | 3,770 | 3,800 | 611,700 |
| 2008/07/15 | 3,960 | 3,960 | 3,770 | 3,780 | 878,700 |
| 2008/07/14 | 4,010 | 4,130 | 3,950 | 3,950 | 603,300 |
| 2008/07/11 | 4,150 | 4,200 | 4,070 | 4,110 | 696,600 |
| 2008/07/10 | 4,030 | 4,130 | 3,930 | 4,070 | 741,800 |
| 2008/07/09 | 4,080 | 4,140 | 3,950 | 3,980 | 472,600 |
| 2008/07/08 | 4,000 | 4,090 | 3,940 | 4,080 | 606,900 |
| 2008/07/07 | 4,040 | 4,040 | 3,920 | 3,980 | 341,400 |
| 2008/07/04 | 3,960 | 4,010 | 3,900 | 3,990 | 406,000 |
| 2008/07/03 | 4,200 | 4,200 | 3,950 | 4,010 | 896,500 |
| 2008/07/02 | 3,970 | 4,080 | 3,920 | 4,060 | 687,800 |
| 2008/07/01 | 3,850 | 4,000 | 3,850 | 3,950 | 833,300 |
| 2008/06/30 | 3,930 | 3,970 | 3,840 | 3,940 | 946,300 |
| 2008/06/27 | 3,740 | 3,940 | 3,740 | 3,880 | 1,084,400 |
| 2008/06/26 | 4,100 | 4,130 | 3,790 | 3,810 | 1,017,900 |
| 2008/06/25 | 4,010 | 4,100 | 3,960 | 4,090 | 469,000 |
| 2008/06/24 | 4,130 | 4,270 | 3,970 | 4,000 | 990,000 |
| 2008/06/23 | 3,970 | 4,220 | 3,910 | 4,200 | 874,100 |
| 2008/06/20 | 3,990 | 4,070 | 3,920 | 3,950 | 527,900 |
| 2008/06/19 | 4,070 | 4,070 | 3,900 | 4,040 | 885,900 |
| 2008/06/18 | 4,330 | 4,330 | 4,050 | 4,080 | 809,800 |
| 2008/06/17 | 4,250 | 4,340 | 4,180 | 4,310 | 395,600 |
| 2008/06/16 | 4,160 | 4,160 | 4,020 | 4,120 | 214,700 |
| 2008/06/13 | 3,940 | 4,080 | 3,930 | 4,070 | 478,400 |
| 2008/06/12 | 4,100 | 4,260 | 4,070 | 4,190 | 493,500 |
| 2008/06/11 | 4,400 | 4,400 | 4,020 | 4,120 | 712,100 |
| 2008/06/10 | 4,350 | 4,350 | 4,200 | 4,270 | 472,900 |
| 2008/06/09 | 4,320 | 4,430 | 4,270 | 4,340 | 314,900 |
| 2008/06/06 | 4,470 | 4,580 | 4,410 | 4,410 | 650,000 |
| 2008/06/05 | 4,300 | 4,590 | 4,300 | 4,410 | 766,600 |
| 2008/06/04 | 4,120 | 4,270 | 4,120 | 4,260 | 553,600 |
| 2008/06/03 | 4,040 | 4,090 | 3,980 | 4,080 | 386,200 |
| 2008/06/02 | 4,040 | 4,040 | 3,920 | 4,020 | 416,400 |
| 2008/05/30 | 3,930 | 3,990 | 3,880 | 3,950 | 753,100 |
| 2008/05/29 | 3,820 | 3,850 | 3,760 | 3,840 | 316,700 |
| 2008/05/28 | 3,800 | 3,810 | 3,730 | 3,810 | 369,800 |
| 2008/05/27 | 3,720 | 3,770 | 3,720 | 3,740 | 229,100 |
| 2008/05/26 | 3,760 | 3,760 | 3,650 | 3,710 | 532,300 |
| 2008/05/23 | 3,800 | 3,890 | 3,740 | 3,860 | 452,000 |
| 2008/05/22 | 3,820 | 3,870 | 3,780 | 3,850 | 283,800 |
| 2008/05/21 | 3,930 | 3,950 | 3,820 | 3,860 | 350,900 |
| 2008/05/20 | 3,940 | 3,940 | 3,880 | 3,920 | 399,300 |
| 2008/05/19 | 3,900 | 3,940 | 3,880 | 3,930 | 286,300 |
| 2008/05/16 | 3,960 | 3,980 | 3,890 | 3,940 | 381,000 |
| 2008/05/15 | 3,900 | 3,930 | 3,870 | 3,930 | 280,000 |
| 2008/05/14 | 3,910 | 3,910 | 3,800 | 3,850 | 396,800 |
| 2008/05/13 | 3,800 | 3,830 | 3,750 | 3,810 | 284,900 |
| 2008/05/12 | 3,830 | 3,890 | 3,740 | 3,760 | 327,500 |
| 2008/05/09 | 3,940 | 3,990 | 3,880 | 3,910 | 288,400 |
| 2008/05/08 | 4,040 | 4,040 | 3,970 | 3,990 | 323,700 |
| 2008/05/07 | 3,960 | 4,110 | 3,960 | 4,060 | 1,130,800 |
| 2008/05/02 | 3,820 | 3,890 | 3,800 | 3,870 | 324,800 |
| 2008/05/01 | 3,910 | 3,920 | 3,770 | 3,810 | 312,500 |
| 2008/04/30 | 3,990 | 3,990 | 3,840 | 3,900 | 476,100 |
| 2008/04/28 | 3,970 | 4,000 | 3,930 | 3,980 | 332,000 |
| 2008/04/25 | 3,950 | 4,010 | 3,870 | 3,920 | 889,700 |
| 2008/04/24 | 3,710 | 3,820 | 3,710 | 3,800 | 544,900 |
| 2008/04/23 | 3,670 | 3,710 | 3,650 | 3,660 | 339,600 |
| 2008/04/22 | 3,660 | 3,690 | 3,650 | 3,660 | 248,500 |
| 2008/04/21 | 3,620 | 3,630 | 3,600 | 3,630 | 245,400 |
| 2008/04/18 | 3,600 | 3,630 | 3,550 | 3,610 | 293,600 |
| 2008/04/17 | 3,600 | 3,630 | 3,580 | 3,610 | 466,200 |
| 2008/04/16 | 3,560 | 3,600 | 3,520 | 3,600 | 326,800 |
| 2008/04/15 | 3,540 | 3,570 | 3,520 | 3,560 | 162,500 |
| 2008/04/14 | 3,510 | 3,540 | 3,500 | 3,530 | 324,400 |
| 2008/04/11 | 3,620 | 3,620 | 3,570 | 3,610 | 154,900 |
| 2008/04/10 | 3,590 | 3,630 | 3,530 | 3,580 | 282,200 |
| 2008/04/09 | 3,690 | 3,690 | 3,580 | 3,590 | 301,100 |
| 2008/04/08 | 3,700 | 3,750 | 3,680 | 3,690 | 333,700 |
| 2008/04/07 | 3,850 | 3,860 | 3,780 | 3,800 | 491,800 |
| 2008/04/04 | 3,810 | 3,830 | 3,790 | 3,800 | 230,000 |
| 2008/04/03 | 3,810 | 3,850 | 3,780 | 3,850 | 329,900 |
| 2008/04/02 | 3,740 | 3,800 | 3,710 | 3,760 | 281,600 |
| 2008/04/01 | 3,640 | 3,660 | 3,570 | 3,660 | 414,500 |
| 2008/03/31 | 3,690 | 3,690 | 3,570 | 3,590 | 833,100 |
| 2008/03/28 | 3,600 | 3,710 | 3,530 | 3,620 | 668,900 |
| 2008/03/27 | 3,550 | 3,560 | 3,500 | 3,550 | 358,100 |
| 2008/03/26 | 3,540 | 3,560 | 3,500 | 3,560 | 241,300 |
| 2008/03/25 | 3,640 | 3,640 | 3,500 | 3,550 | 313,700 |
| 2008/03/24 | 3,500 | 3,540 | 3,470 | 3,510 | 207,600 |
| 2008/03/21 | 3,460 | 3,500 | 3,440 | 3,500 | 312,900 |
| 2008/03/19 | 3,510 | 3,550 | 3,440 | 3,450 | 499,000 |
| 2008/03/18 | 3,420 | 3,460 | 3,400 | 3,460 | 340,000 |
| 2008/03/17 | 3,510 | 3,510 | 3,370 | 3,410 | 494,000 |
| 2008/03/14 | 3,510 | 3,610 | 3,510 | 3,550 | 589,500 |
| 2008/03/13 | 3,640 | 3,650 | 3,570 | 3,610 | 292,400 |
| 2008/03/12 | 3,790 | 3,790 | 3,660 | 3,670 | 241,100 |
| 2008/03/11 | 3,720 | 3,720 | 3,650 | 3,700 | 412,400 |
| 2008/03/10 | 3,670 | 3,780 | 3,670 | 3,700 | 688,300 |
| 2008/03/07 | 3,660 | 3,660 | 3,610 | 3,640 | 412,500 |
| 2008/03/06 | 3,680 | 3,700 | 3,650 | 3,650 | 373,900 |
| 2008/03/05 | 3,760 | 3,770 | 3,600 | 3,650 | 405,200 |
| 2008/03/04 | 3,720 | 3,730 | 3,610 | 3,660 | 559,500 |
| 2008/03/03 | 3,720 | 3,850 | 3,720 | 3,800 | 303,000 |
| 2008/02/29 | 3,730 | 3,860 | 3,720 | 3,810 | 389,500 |
| 2008/02/28 | 3,810 | 3,870 | 3,800 | 3,860 | 279,400 |
| 2008/02/27 | 3,850 | 3,920 | 3,840 | 3,880 | 446,200 |
| 2008/02/26 | 3,940 | 3,940 | 3,830 | 3,830 | 199,900 |
| 2008/02/25 | 3,910 | 3,930 | 3,850 | 3,920 | 273,800 |
| 2008/02/22 | 3,870 | 3,870 | 3,780 | 3,870 | 272,800 |
| 2008/02/21 | 3,830 | 3,880 | 3,790 | 3,860 | 352,000 |
| 2008/02/20 | 3,910 | 3,910 | 3,760 | 3,760 | 488,900 |
| 2008/02/19 | 3,910 | 3,950 | 3,860 | 3,870 | 309,400 |
| 2008/02/18 | 3,900 | 3,980 | 3,870 | 3,900 | 178,500 |
| 2008/02/15 | 3,910 | 3,960 | 3,870 | 3,910 | 488,200 |
| 2008/02/14 | 4,000 | 4,000 | 3,850 | 3,910 | 776,400 |
| 2008/02/13 | 4,000 | 4,020 | 3,950 | 3,980 | 360,400 |
| 2008/02/12 | 3,910 | 4,060 | 3,870 | 4,010 | 534,100 |
| 2008/02/08 | 3,920 | 3,960 | 3,850 | 3,960 | 430,200 |
| 2008/02/07 | 3,860 | 3,940 | 3,830 | 3,910 | 394,000 |
| 2008/02/06 | 4,030 | 4,090 | 3,860 | 3,870 | 703,500 |
| 2008/02/05 | 3,950 | 4,190 | 3,940 | 4,150 | 648,900 |
| 2008/02/04 | 3,860 | 3,940 | 3,850 | 3,930 | 295,500 |
| 2008/02/01 | 3,840 | 3,850 | 3,760 | 3,810 | 404,200 |
| 2008/01/31 | 3,740 | 3,800 | 3,670 | 3,790 | 455,000 |
| 2008/01/30 | 3,850 | 3,870 | 3,690 | 3,770 | 493,000 |
| 2008/01/29 | 3,880 | 3,930 | 3,790 | 3,860 | 301,100 |
| 2008/01/28 | 3,960 | 4,000 | 3,850 | 3,870 | 393,400 |
| 2008/01/25 | 3,820 | 3,950 | 3,820 | 3,950 | 372,600 |
| 2008/01/24 | 3,670 | 3,760 | 3,670 | 3,740 | 370,400 |
| 2008/01/23 | 3,900 | 3,900 | 3,650 | 3,660 | 493,600 |
| 2008/01/22 | 3,830 | 3,880 | 3,700 | 3,720 | 480,700 |
| 2008/01/21 | 3,870 | 3,960 | 3,780 | 3,890 | 636,500 |
| 2008/01/18 | 3,760 | 3,860 | 3,740 | 3,820 | 343,600 |
| 2008/01/17 | 3,800 | 3,900 | 3,740 | 3,860 | 961,700 |
| 2008/01/16 | 3,810 | 3,880 | 3,710 | 3,850 | 918,200 |
| 2008/01/15 | 3,770 | 3,860 | 3,680 | 3,710 | 819,700 |
| 2008/01/11 | 3,890 | 3,900 | 3,770 | 3,810 | 505,900 |
| 2008/01/10 | 3,940 | 3,940 | 3,900 | 3,920 | 378,100 |
| 2008/01/09 | 3,840 | 4,050 | 3,810 | 4,030 | 470,700 |
| 2008/01/08 | 3,780 | 3,920 | 3,770 | 3,920 | 613,900 |
| 2008/01/07 | 3,890 | 3,910 | 3,740 | 3,750 | 938,800 |
| 2008/01/04 | 4,170 | 4,170 | 3,920 | 3,990 | 367,300 |