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 |
---|---|---|---|---|---|
2010/12/30 | 2,560 | 2,574 | 2,547 | 2,547 | 245,200 |
2010/12/29 | 2,547 | 2,570 | 2,546 | 2,569 | 373,100 |
2010/12/28 | 2,575 | 2,583 | 2,549 | 2,561 | 435,900 |
2010/12/27 | 2,597 | 2,608 | 2,580 | 2,584 | 380,100 |
2010/12/24 | 2,600 | 2,619 | 2,600 | 2,619 | 205,500 |
2010/12/22 | 2,608 | 2,620 | 2,599 | 2,611 | 231,800 |
2010/12/21 | 2,630 | 2,638 | 2,624 | 2,626 | 240,600 |
2010/12/20 | 2,627 | 2,640 | 2,616 | 2,633 | 334,800 |
2010/12/17 | 2,621 | 2,635 | 2,612 | 2,623 | 364,500 |
2010/12/16 | 2,640 | 2,641 | 2,610 | 2,621 | 541,400 |
2010/12/15 | 2,650 | 2,660 | 2,637 | 2,639 | 247,800 |
2010/12/14 | 2,625 | 2,664 | 2,625 | 2,664 | 250,400 |
2010/12/13 | 2,682 | 2,682 | 2,620 | 2,645 | 573,500 |
2010/12/10 | 2,640 | 2,657 | 2,628 | 2,632 | 667,200 |
2010/12/09 | 2,646 | 2,659 | 2,608 | 2,615 | 339,500 |
2010/12/08 | 2,606 | 2,660 | 2,606 | 2,660 | 518,400 |
2010/12/07 | 2,593 | 2,610 | 2,576 | 2,610 | 271,600 |
2010/12/06 | 2,560 | 2,595 | 2,560 | 2,591 | 290,100 |
2010/12/03 | 2,590 | 2,592 | 2,554 | 2,579 | 524,800 |
2010/12/02 | 2,560 | 2,576 | 2,551 | 2,553 | 467,800 |
2010/12/01 | 2,575 | 2,575 | 2,520 | 2,544 | 399,300 |
2010/11/30 | 2,557 | 2,589 | 2,549 | 2,554 | 592,300 |
2010/11/29 | 2,506 | 2,567 | 2,506 | 2,540 | 438,700 |
2010/11/26 | 2,517 | 2,560 | 2,512 | 2,539 | 388,600 |
2010/11/25 | 2,615 | 2,615 | 2,541 | 2,549 | 404,700 |
2010/11/24 | 2,580 | 2,600 | 2,565 | 2,585 | 658,300 |
2010/11/22 | 2,575 | 2,594 | 2,564 | 2,581 | 283,600 |
2010/11/19 | 2,575 | 2,575 | 2,542 | 2,548 | 265,200 |
2010/11/18 | 2,539 | 2,574 | 2,530 | 2,553 | 351,900 |
2010/11/17 | 2,499 | 2,560 | 2,495 | 2,540 | 474,100 |
2010/11/16 | 2,500 | 2,519 | 2,468 | 2,502 | 587,000 |
2010/11/15 | 2,492 | 2,509 | 2,483 | 2,501 | 191,700 |
2010/11/12 | 2,489 | 2,506 | 2,469 | 2,491 | 211,700 |
2010/11/11 | 2,498 | 2,517 | 2,472 | 2,483 | 249,700 |
2010/11/10 | 2,493 | 2,534 | 2,487 | 2,509 | 245,200 |
2010/11/09 | 2,450 | 2,497 | 2,448 | 2,486 | 310,900 |
2010/11/08 | 2,475 | 2,490 | 2,429 | 2,445 | 468,400 |
2010/11/05 | 2,491 | 2,520 | 2,464 | 2,479 | 565,200 |
2010/11/04 | 2,467 | 2,495 | 2,451 | 2,468 | 596,800 |
2010/11/02 | 2,414 | 2,451 | 2,407 | 2,447 | 462,900 |
2010/11/01 | 2,400 | 2,441 | 2,397 | 2,418 | 799,600 |
2010/10/29 | 2,329 | 2,385 | 2,314 | 2,385 | 533,500 |
2010/10/28 | 2,333 | 2,338 | 2,313 | 2,328 | 598,400 |
2010/10/27 | 2,330 | 2,332 | 2,305 | 2,330 | 316,800 |
2010/10/26 | 2,295 | 2,333 | 2,295 | 2,308 | 514,000 |
2010/10/25 | 2,348 | 2,348 | 2,305 | 2,305 | 496,600 |
2010/10/22 | 2,349 | 2,352 | 2,319 | 2,338 | 551,100 |
2010/10/21 | 2,315 | 2,335 | 2,301 | 2,320 | 573,900 |
2010/10/20 | 2,347 | 2,374 | 2,307 | 2,351 | 540,300 |
2010/10/19 | 2,354 | 2,400 | 2,341 | 2,350 | 562,300 |
2010/10/18 | 2,293 | 2,367 | 2,292 | 2,367 | 434,700 |
2010/10/15 | 2,328 | 2,330 | 2,295 | 2,306 | 470,400 |
2010/10/14 | 2,331 | 2,349 | 2,318 | 2,327 | 641,600 |
2010/10/13 | 2,357 | 2,366 | 2,330 | 2,330 | 575,800 |
2010/10/12 | 2,418 | 2,422 | 2,343 | 2,358 | 595,800 |
2010/10/08 | 2,433 | 2,456 | 2,408 | 2,408 | 668,700 |
2010/10/07 | 2,460 | 2,486 | 2,433 | 2,448 | 663,700 |
2010/10/06 | 2,498 | 2,498 | 2,461 | 2,470 | 694,100 |
2010/10/05 | 2,477 | 2,513 | 2,447 | 2,497 | 490,800 |
2010/10/04 | 2,539 | 2,546 | 2,469 | 2,477 | 412,300 |
2010/10/01 | 2,539 | 2,554 | 2,510 | 2,554 | 290,700 |
2010/09/30 | 2,637 | 2,638 | 2,507 | 2,510 | 870,600 |
2010/09/29 | 2,671 | 2,671 | 2,619 | 2,637 | 359,400 |
2010/09/28 | 2,688 | 2,704 | 2,660 | 2,669 | 218,300 |
2010/09/27 | 2,688 | 2,712 | 2,651 | 2,712 | 305,000 |
2010/09/24 | 2,671 | 2,699 | 2,655 | 2,672 | 586,600 |
2010/09/22 | 2,721 | 2,729 | 2,700 | 2,700 | 360,200 |
2010/09/21 | 2,720 | 2,739 | 2,702 | 2,722 | 319,000 |
2010/09/17 | 2,699 | 2,724 | 2,688 | 2,690 | 514,300 |
2010/09/16 | 2,735 | 2,744 | 2,661 | 2,667 | 315,100 |
2010/09/15 | 2,716 | 2,749 | 2,705 | 2,731 | 280,600 |
2010/09/14 | 2,746 | 2,754 | 2,698 | 2,705 | 168,700 |
2010/09/13 | 2,768 | 2,775 | 2,728 | 2,732 | 187,400 |
2010/09/10 | 2,755 | 2,788 | 2,749 | 2,768 | 456,600 |
2010/09/09 | 2,759 | 2,759 | 2,720 | 2,758 | 250,200 |
2010/09/08 | 2,740 | 2,776 | 2,726 | 2,739 | 323,800 |
2010/09/07 | 2,774 | 2,789 | 2,760 | 2,777 | 302,000 |
2010/09/06 | 2,759 | 2,792 | 2,744 | 2,792 | 355,700 |
2010/09/03 | 2,720 | 2,741 | 2,710 | 2,727 | 161,600 |
2010/09/02 | 2,720 | 2,732 | 2,698 | 2,721 | 266,500 |
2010/09/01 | 2,681 | 2,723 | 2,671 | 2,720 | 384,700 |
2010/08/31 | 2,710 | 2,724 | 2,685 | 2,704 | 303,500 |
2010/08/30 | 2,720 | 2,749 | 2,707 | 2,724 | 229,300 |
2010/08/27 | 2,668 | 2,722 | 2,668 | 2,710 | 293,900 |
2010/08/26 | 2,700 | 2,700 | 2,660 | 2,690 | 212,500 |
2010/08/25 | 2,670 | 2,697 | 2,655 | 2,675 | 483,600 |
2010/08/24 | 2,666 | 2,676 | 2,652 | 2,665 | 316,400 |
2010/08/23 | 2,655 | 2,676 | 2,649 | 2,676 | 320,000 |
2010/08/20 | 2,677 | 2,680 | 2,644 | 2,656 | 299,300 |
2010/08/19 | 2,700 | 2,700 | 2,661 | 2,677 | 329,700 |
2010/08/18 | 2,683 | 2,697 | 2,653 | 2,689 | 547,500 |
2010/08/17 | 2,640 | 2,659 | 2,638 | 2,652 | 422,200 |
2010/08/16 | 2,638 | 2,661 | 2,633 | 2,648 | 293,100 |
2010/08/13 | 2,643 | 2,655 | 2,614 | 2,648 | 202,900 |
2010/08/12 | 2,611 | 2,644 | 2,604 | 2,644 | 292,800 |
2010/08/11 | 2,633 | 2,633 | 2,592 | 2,616 | 358,700 |
2010/08/10 | 2,642 | 2,653 | 2,629 | 2,642 | 298,800 |
2010/08/09 | 2,625 | 2,644 | 2,607 | 2,642 | 283,600 |
2010/08/06 | 2,641 | 2,643 | 2,614 | 2,642 | 215,300 |
2010/08/05 | 2,629 | 2,662 | 2,612 | 2,641 | 413,700 |
2010/08/04 | 2,601 | 2,622 | 2,572 | 2,608 | 309,300 |
2010/08/03 | 2,631 | 2,631 | 2,590 | 2,604 | 318,000 |
2010/08/02 | 2,668 | 2,679 | 2,603 | 2,613 | 443,000 |
2010/07/30 | 2,726 | 2,726 | 2,678 | 2,678 | 353,100 |
2010/07/29 | 2,730 | 2,735 | 2,716 | 2,730 | 278,400 |
2010/07/28 | 2,732 | 2,748 | 2,729 | 2,735 | 268,300 |
2010/07/27 | 2,721 | 2,759 | 2,708 | 2,740 | 263,500 |
2010/07/26 | 2,736 | 2,777 | 2,712 | 2,715 | 617,600 |
2010/07/23 | 2,805 | 2,834 | 2,783 | 2,794 | 648,300 |
2010/07/22 | 2,815 | 2,928 | 2,808 | 2,855 | 586,400 |
2010/07/21 | 2,779 | 2,833 | 2,770 | 2,812 | 269,600 |
2010/07/20 | 2,714 | 2,786 | 2,702 | 2,780 | 368,600 |
2010/07/16 | 2,708 | 2,760 | 2,707 | 2,733 | 344,600 |
2010/07/15 | 2,770 | 2,787 | 2,740 | 2,745 | 229,000 |
2010/07/14 | 2,813 | 2,842 | 2,789 | 2,805 | 175,900 |
2010/07/13 | 2,806 | 2,816 | 2,786 | 2,797 | 220,600 |
2010/07/12 | 2,859 | 2,859 | 2,808 | 2,808 | 131,700 |
2010/07/09 | 2,889 | 2,895 | 2,859 | 2,868 | 166,000 |
2010/07/08 | 2,863 | 2,892 | 2,862 | 2,888 | 216,100 |
2010/07/07 | 2,824 | 2,854 | 2,809 | 2,849 | 260,500 |
2010/07/06 | 2,780 | 2,843 | 2,780 | 2,843 | 342,800 |
2010/07/05 | 2,840 | 2,848 | 2,811 | 2,818 | 274,100 |
2010/07/02 | 2,853 | 2,865 | 2,821 | 2,859 | 320,200 |
2010/07/01 | 2,791 | 2,852 | 2,789 | 2,834 | 370,200 |
2010/06/30 | 2,827 | 2,842 | 2,798 | 2,814 | 336,500 |
2010/06/29 | 2,886 | 2,890 | 2,853 | 2,867 | 407,000 |
2010/06/28 | 2,914 | 2,914 | 2,853 | 2,868 | 317,700 |
2010/06/25 | 2,805 | 2,864 | 2,801 | 2,864 | 632,900 |
2010/06/24 | 2,798 | 2,831 | 2,785 | 2,806 | 353,800 |
2010/06/23 | 2,800 | 2,829 | 2,776 | 2,802 | 546,100 |
2010/06/22 | 2,737 | 2,789 | 2,732 | 2,764 | 251,600 |
2010/06/21 | 2,717 | 2,749 | 2,717 | 2,738 | 217,700 |
2010/06/18 | 2,724 | 2,737 | 2,715 | 2,715 | 174,500 |
2010/06/17 | 2,714 | 2,745 | 2,714 | 2,730 | 339,600 |
2010/06/16 | 2,730 | 2,738 | 2,708 | 2,733 | 204,500 |
2010/06/15 | 2,706 | 2,725 | 2,704 | 2,719 | 370,500 |
2010/06/14 | 2,711 | 2,731 | 2,697 | 2,724 | 408,900 |
2010/06/11 | 2,759 | 2,759 | 2,727 | 2,734 | 701,800 |
2010/06/10 | 2,742 | 2,776 | 2,738 | 2,762 | 374,800 |
2010/06/09 | 2,720 | 2,749 | 2,707 | 2,736 | 339,900 |
2010/06/08 | 2,775 | 2,775 | 2,723 | 2,740 | 290,000 |
2010/06/07 | 2,704 | 2,730 | 2,704 | 2,725 | 308,200 |
2010/06/04 | 2,750 | 2,765 | 2,731 | 2,743 | 327,500 |
2010/06/03 | 2,750 | 2,750 | 2,722 | 2,738 | 284,900 |
2010/06/02 | 2,720 | 2,753 | 2,710 | 2,729 | 340,800 |
2010/06/01 | 2,726 | 2,748 | 2,711 | 2,745 | 365,200 |
2010/05/31 | 2,725 | 2,753 | 2,702 | 2,721 | 417,500 |
2010/05/28 | 2,692 | 2,717 | 2,670 | 2,696 | 562,600 |
2010/05/27 | 2,686 | 2,707 | 2,662 | 2,673 | 535,100 |
2010/05/26 | 2,687 | 2,743 | 2,676 | 2,676 | 1,402,900 |
2010/05/25 | 2,692 | 2,732 | 2,666 | 2,732 | 708,900 |
2010/05/24 | 2,700 | 2,734 | 2,653 | 2,666 | 831,200 |
2010/05/21 | 2,779 | 2,805 | 2,735 | 2,746 | 707,600 |
2010/05/20 | 2,780 | 2,834 | 2,762 | 2,829 | 506,400 |
2010/05/19 | 2,781 | 2,809 | 2,763 | 2,785 | 571,700 |
2010/05/18 | 2,800 | 2,815 | 2,762 | 2,773 | 558,200 |
2010/05/17 | 2,761 | 2,814 | 2,757 | 2,814 | 400,400 |
2010/05/14 | 2,815 | 2,818 | 2,774 | 2,786 | 460,100 |
2010/05/13 | 2,805 | 2,828 | 2,791 | 2,814 | 431,100 |
2010/05/12 | 2,800 | 2,814 | 2,768 | 2,802 | 554,000 |
2010/05/11 | 2,840 | 2,840 | 2,810 | 2,813 | 818,400 |
2010/05/10 | 2,825 | 2,826 | 2,792 | 2,820 | 567,200 |
2010/05/07 | 2,801 | 2,865 | 2,801 | 2,852 | 685,800 |
2010/05/06 | 2,830 | 2,905 | 2,806 | 2,846 | 687,500 |
2010/04/30 | 2,878 | 2,898 | 2,866 | 2,895 | 459,600 |
2010/04/28 | 2,860 | 2,861 | 2,833 | 2,847 | 307,400 |
2010/04/27 | 2,863 | 2,900 | 2,860 | 2,900 | 445,000 |
2010/04/26 | 2,931 | 2,932 | 2,885 | 2,903 | 477,800 |
2010/04/23 | 2,832 | 2,884 | 2,820 | 2,881 | 599,100 |
2010/04/22 | 2,883 | 2,883 | 2,832 | 2,840 | 523,800 |
2010/04/21 | 2,901 | 2,910 | 2,889 | 2,903 | 443,600 |
2010/04/20 | 2,867 | 2,897 | 2,855 | 2,886 | 351,200 |
2010/04/19 | 2,899 | 2,902 | 2,869 | 2,870 | 555,000 |
2010/04/16 | 2,900 | 2,911 | 2,867 | 2,908 | 723,500 |
2010/04/15 | 2,928 | 2,935 | 2,913 | 2,920 | 581,900 |
2010/04/14 | 2,901 | 2,940 | 2,895 | 2,931 | 1,187,300 |
2010/04/13 | 2,890 | 2,900 | 2,857 | 2,900 | 1,111,100 |
2010/04/12 | 2,893 | 2,897 | 2,855 | 2,857 | 498,700 |
2010/04/09 | 2,828 | 2,856 | 2,812 | 2,843 | 571,900 |
2010/04/08 | 2,847 | 2,857 | 2,837 | 2,846 | 590,300 |
2010/04/07 | 2,865 | 2,915 | 2,820 | 2,841 | 748,000 |
2010/04/06 | 2,799 | 2,875 | 2,778 | 2,864 | 989,000 |
2010/04/05 | 2,863 | 2,863 | 2,801 | 2,812 | 989,600 |
2010/04/02 | 2,940 | 2,940 | 2,858 | 2,867 | 726,400 |
2010/04/01 | 3,010 | 3,015 | 2,893 | 2,915 | 1,552,600 |
2010/03/31 | 3,080 | 3,120 | 3,060 | 3,080 | 365,400 |
2010/03/30 | 3,020 | 3,070 | 3,000 | 3,065 | 253,600 |
2010/03/29 | 2,994 | 3,010 | 2,980 | 2,996 | 178,300 |
2010/03/26 | 2,998 | 3,030 | 2,970 | 3,030 | 284,300 |
2010/03/25 | 3,025 | 3,045 | 3,000 | 3,000 | 491,500 |
2010/03/24 | 3,050 | 3,050 | 3,010 | 3,030 | 271,200 |
2010/03/23 | 3,000 | 3,060 | 3,000 | 3,050 | 262,800 |
2010/03/19 | 3,050 | 3,070 | 3,025 | 3,070 | 408,300 |
2010/03/18 | 3,045 | 3,055 | 3,025 | 3,050 | 256,600 |
2010/03/17 | 3,065 | 3,065 | 3,030 | 3,045 | 363,800 |
2010/03/16 | 3,030 | 3,070 | 3,025 | 3,060 | 231,200 |
2010/03/15 | 3,005 | 3,060 | 3,000 | 3,045 | 271,300 |
2010/03/12 | 2,935 | 3,005 | 2,930 | 2,994 | 567,800 |
2010/03/11 | 3,055 | 3,065 | 2,997 | 3,005 | 288,800 |
2010/03/10 | 3,035 | 3,060 | 3,005 | 3,025 | 281,800 |
2010/03/09 | 2,996 | 3,035 | 2,980 | 2,994 | 648,300 |
2010/03/08 | 3,065 | 3,075 | 3,015 | 3,025 | 338,100 |
2010/03/05 | 3,050 | 3,095 | 3,040 | 3,045 | 306,500 |
2010/03/04 | 3,070 | 3,080 | 3,045 | 3,055 | 234,700 |
2010/03/03 | 3,040 | 3,080 | 2,999 | 3,075 | 444,500 |
2010/03/02 | 2,989 | 3,065 | 2,976 | 3,065 | 285,000 |
2010/03/01 | 2,960 | 3,000 | 2,957 | 2,967 | 518,700 |
2010/02/26 | 3,000 | 3,025 | 2,965 | 2,975 | 393,200 |
2010/02/25 | 3,000 | 3,020 | 2,981 | 3,020 | 445,600 |
2010/02/24 | 3,010 | 3,010 | 2,961 | 2,985 | 571,200 |
2010/02/23 | 2,990 | 3,015 | 2,955 | 2,986 | 843,400 |
2010/02/22 | 2,918 | 2,984 | 2,900 | 2,945 | 576,900 |
2010/02/19 | 2,888 | 2,888 | 2,826 | 2,838 | 447,600 |
2010/02/18 | 2,900 | 2,902 | 2,818 | 2,870 | 715,700 |
2010/02/17 | 2,940 | 2,962 | 2,903 | 2,935 | 563,800 |
2010/02/16 | 2,830 | 2,888 | 2,820 | 2,865 | 641,800 |
2010/02/15 | 2,800 | 2,811 | 2,773 | 2,805 | 322,800 |
2010/02/12 | 2,780 | 2,799 | 2,741 | 2,790 | 489,700 |
2010/02/10 | 2,752 | 2,777 | 2,720 | 2,761 | 278,100 |
2010/02/09 | 2,757 | 2,763 | 2,716 | 2,746 | 382,000 |
2010/02/08 | 2,753 | 2,765 | 2,731 | 2,757 | 198,400 |
2010/02/05 | 2,770 | 2,789 | 2,745 | 2,745 | 289,900 |
2010/02/04 | 2,765 | 2,795 | 2,754 | 2,773 | 383,400 |
2010/02/03 | 2,706 | 2,768 | 2,701 | 2,765 | 575,300 |
2010/02/02 | 2,620 | 2,688 | 2,599 | 2,688 | 443,400 |
2010/02/01 | 2,611 | 2,633 | 2,539 | 2,627 | 382,600 |
2010/01/29 | 2,661 | 2,666 | 2,610 | 2,627 | 296,000 |
2010/01/28 | 2,665 | 2,683 | 2,647 | 2,666 | 260,000 |
2010/01/27 | 2,695 | 2,717 | 2,652 | 2,652 | 297,100 |
2010/01/26 | 2,730 | 2,737 | 2,697 | 2,697 | 343,100 |
2010/01/25 | 2,710 | 2,730 | 2,706 | 2,723 | 352,100 |
2010/01/22 | 2,695 | 2,710 | 2,681 | 2,706 | 603,700 |
2010/01/21 | 2,695 | 2,714 | 2,690 | 2,701 | 398,200 |
2010/01/20 | 2,720 | 2,733 | 2,694 | 2,695 | 485,000 |
2010/01/19 | 2,706 | 2,745 | 2,704 | 2,745 | 275,700 |
2010/01/18 | 2,708 | 2,751 | 2,702 | 2,718 | 320,900 |
2010/01/15 | 2,726 | 2,740 | 2,711 | 2,730 | 378,800 |
2010/01/14 | 2,747 | 2,772 | 2,741 | 2,765 | 257,900 |
2010/01/13 | 2,722 | 2,794 | 2,720 | 2,765 | 416,100 |
2010/01/12 | 2,700 | 2,749 | 2,700 | 2,730 | 307,800 |
2010/01/08 | 2,710 | 2,729 | 2,680 | 2,720 | 338,500 |
2010/01/07 | 2,691 | 2,694 | 2,653 | 2,680 | 376,700 |
2010/01/06 | 2,675 | 2,719 | 2,673 | 2,695 | 255,800 |
2010/01/05 | 2,700 | 2,718 | 2,657 | 2,677 | 258,300 |
2010/01/04 | 2,641 | 2,684 | 2,641 | 2,676 | 134,800 |