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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,075 | 3,085 | 3,040 | 3,065 | 315,300 |
| 2013/12/27 | 3,020 | 3,050 | 3,005 | 3,045 | 224,400 |
| 2013/12/26 | 2,956 | 3,015 | 2,945 | 3,000 | 285,400 |
| 2013/12/25 | 2,944 | 2,953 | 2,900 | 2,946 | 391,400 |
| 2013/12/24 | 2,989 | 2,998 | 2,934 | 2,944 | 353,200 |
| 2013/12/20 | 2,995 | 3,015 | 2,973 | 2,973 | 1,024,000 |
| 2013/12/19 | 3,075 | 3,080 | 3,035 | 3,050 | 338,700 |
| 2013/12/18 | 3,035 | 3,080 | 3,030 | 3,045 | 308,100 |
| 2013/12/17 | 3,060 | 3,060 | 3,025 | 3,035 | 440,800 |
| 2013/12/16 | 3,090 | 3,120 | 3,050 | 3,060 | 296,700 |
| 2013/12/13 | 3,095 | 3,135 | 3,080 | 3,085 | 622,000 |
| 2013/12/12 | 3,150 | 3,150 | 3,085 | 3,120 | 303,300 |
| 2013/12/11 | 3,185 | 3,195 | 3,120 | 3,160 | 379,900 |
| 2013/12/10 | 3,170 | 3,215 | 3,165 | 3,205 | 415,500 |
| 2013/12/09 | 3,185 | 3,185 | 3,140 | 3,170 | 247,100 |
| 2013/12/06 | 3,105 | 3,185 | 3,105 | 3,180 | 557,600 |
| 2013/12/05 | 3,110 | 3,130 | 3,085 | 3,085 | 398,900 |
| 2013/12/04 | 3,090 | 3,145 | 3,085 | 3,120 | 463,900 |
| 2013/12/03 | 3,155 | 3,155 | 3,085 | 3,095 | 431,700 |
| 2013/12/02 | 3,100 | 3,195 | 3,085 | 3,160 | 842,400 |
| 2013/11/29 | 3,040 | 3,050 | 3,005 | 3,025 | 297,800 |
| 2013/11/28 | 3,035 | 3,050 | 3,010 | 3,025 | 208,000 |
| 2013/11/27 | 3,030 | 3,060 | 3,025 | 3,030 | 251,300 |
| 2013/11/26 | 3,075 | 3,090 | 3,020 | 3,020 | 619,100 |
| 2013/11/25 | 3,100 | 3,130 | 3,090 | 3,130 | 259,800 |
| 2013/11/22 | 3,120 | 3,120 | 3,060 | 3,080 | 316,300 |
| 2013/11/21 | 3,095 | 3,135 | 3,080 | 3,120 | 320,500 |
| 2013/11/20 | 3,115 | 3,120 | 3,055 | 3,080 | 280,600 |
| 2013/11/19 | 3,110 | 3,135 | 3,090 | 3,120 | 338,900 |
| 2013/11/18 | 3,140 | 3,140 | 3,085 | 3,105 | 252,500 |
| 2013/11/15 | 3,080 | 3,140 | 3,070 | 3,120 | 411,100 |
| 2013/11/14 | 3,030 | 3,090 | 3,030 | 3,065 | 277,000 |
| 2013/11/13 | 3,085 | 3,105 | 3,015 | 3,030 | 344,100 |
| 2013/11/12 | 3,030 | 3,095 | 3,015 | 3,065 | 472,200 |
| 2013/11/11 | 3,110 | 3,120 | 3,050 | 3,080 | 330,100 |
| 2013/11/08 | 3,060 | 3,095 | 3,045 | 3,085 | 308,400 |
| 2013/11/07 | 3,095 | 3,100 | 3,060 | 3,085 | 316,900 |
| 2013/11/06 | 3,100 | 3,115 | 3,020 | 3,100 | 700,600 |
| 2013/11/05 | 3,045 | 3,055 | 2,939 | 2,962 | 753,700 |
| 2013/11/01 | 3,115 | 3,120 | 2,998 | 3,005 | 691,700 |
| 2013/10/31 | 3,170 | 3,195 | 3,130 | 3,130 | 415,600 |
| 2013/10/30 | 3,175 | 3,215 | 3,160 | 3,160 | 420,900 |
| 2013/10/29 | 3,135 | 3,170 | 3,125 | 3,135 | 257,000 |
| 2013/10/28 | 3,130 | 3,165 | 3,115 | 3,150 | 345,200 |
| 2013/10/25 | 3,220 | 3,230 | 3,100 | 3,100 | 542,100 |
| 2013/10/24 | 3,200 | 3,210 | 3,155 | 3,205 | 533,800 |
| 2013/10/23 | 3,315 | 3,325 | 3,215 | 3,230 | 495,500 |
| 2013/10/22 | 3,410 | 3,410 | 3,275 | 3,310 | 471,100 |
| 2013/10/21 | 3,430 | 3,440 | 3,390 | 3,410 | 137,700 |
| 2013/10/18 | 3,375 | 3,425 | 3,365 | 3,415 | 310,200 |
| 2013/10/17 | 3,360 | 3,380 | 3,320 | 3,375 | 435,800 |
| 2013/10/16 | 3,315 | 3,360 | 3,315 | 3,360 | 355,500 |
| 2013/10/15 | 3,270 | 3,330 | 3,260 | 3,310 | 413,400 |
| 2013/10/11 | 3,275 | 3,300 | 3,225 | 3,235 | 502,100 |
| 2013/10/10 | 3,200 | 3,245 | 3,150 | 3,210 | 514,900 |
| 2013/10/09 | 3,235 | 3,235 | 3,150 | 3,200 | 590,500 |
| 2013/10/08 | 3,245 | 3,300 | 3,225 | 3,260 | 361,100 |
| 2013/10/07 | 3,315 | 3,315 | 3,220 | 3,240 | 375,600 |
| 2013/10/04 | 3,290 | 3,315 | 3,205 | 3,310 | 568,100 |
| 2013/10/03 | 3,270 | 3,350 | 3,245 | 3,305 | 597,400 |
| 2013/10/02 | 3,175 | 3,260 | 3,165 | 3,225 | 297,800 |
| 2013/10/01 | 3,195 | 3,240 | 3,175 | 3,180 | 233,400 |
| 2013/09/30 | 3,205 | 3,240 | 3,175 | 3,200 | 336,100 |
| 2013/09/27 | 3,275 | 3,295 | 3,220 | 3,265 | 317,600 |
| 2013/09/26 | 3,205 | 3,275 | 3,170 | 3,275 | 301,300 |
| 2013/09/25 | 3,245 | 3,250 | 3,205 | 3,220 | 305,700 |
| 2013/09/24 | 3,160 | 3,245 | 3,145 | 3,225 | 325,100 |
| 2013/09/20 | 3,295 | 3,295 | 3,200 | 3,210 | 422,100 |
| 2013/09/19 | 3,200 | 3,275 | 3,175 | 3,270 | 335,500 |
| 2013/09/18 | 3,210 | 3,230 | 3,170 | 3,180 | 436,400 |
| 2013/09/17 | 3,260 | 3,270 | 3,225 | 3,225 | 178,400 |
| 2013/09/13 | 3,205 | 3,285 | 3,205 | 3,255 | 345,400 |
| 2013/09/12 | 3,250 | 3,275 | 3,210 | 3,240 | 202,100 |
| 2013/09/11 | 3,300 | 3,315 | 3,235 | 3,255 | 231,700 |
| 2013/09/10 | 3,240 | 3,300 | 3,220 | 3,250 | 286,100 |
| 2013/09/09 | 3,290 | 3,320 | 3,230 | 3,240 | 283,900 |
| 2013/09/06 | 3,230 | 3,260 | 3,155 | 3,240 | 399,100 |
| 2013/09/05 | 3,130 | 3,235 | 3,090 | 3,210 | 632,200 |
| 2013/09/04 | 3,085 | 3,145 | 3,055 | 3,120 | 322,200 |
| 2013/09/03 | 3,110 | 3,180 | 3,105 | 3,150 | 326,000 |
| 2013/09/02 | 3,030 | 3,055 | 2,951 | 3,045 | 392,400 |
| 2013/08/30 | 3,085 | 3,150 | 3,030 | 3,030 | 435,700 |
| 2013/08/29 | 3,110 | 3,120 | 3,040 | 3,075 | 304,600 |
| 2013/08/28 | 3,150 | 3,175 | 3,100 | 3,110 | 337,300 |
| 2013/08/27 | 3,175 | 3,280 | 3,175 | 3,205 | 276,200 |
| 2013/08/26 | 3,220 | 3,235 | 3,175 | 3,180 | 321,000 |
| 2013/08/23 | 3,250 | 3,275 | 3,215 | 3,220 | 406,700 |
| 2013/08/22 | 3,190 | 3,300 | 3,185 | 3,225 | 698,900 |
| 2013/08/21 | 3,365 | 3,370 | 3,135 | 3,185 | 1,178,900 |
| 2013/08/20 | 3,370 | 3,465 | 3,355 | 3,395 | 429,500 |
| 2013/08/19 | 3,395 | 3,435 | 3,335 | 3,370 | 393,400 |
| 2013/08/16 | 3,415 | 3,465 | 3,405 | 3,455 | 681,400 |
| 2013/08/15 | 3,595 | 3,595 | 3,460 | 3,510 | 650,200 |
| 2013/08/14 | 3,630 | 3,655 | 3,550 | 3,645 | 624,500 |
| 2013/08/13 | 3,600 | 3,620 | 3,485 | 3,600 | 422,300 |
| 2013/08/12 | 3,465 | 3,650 | 3,450 | 3,600 | 458,800 |
| 2013/08/09 | 3,565 | 3,610 | 3,480 | 3,485 | 367,000 |
| 2013/08/08 | 3,500 | 3,595 | 3,480 | 3,540 | 574,500 |
| 2013/08/07 | 3,680 | 3,700 | 3,525 | 3,530 | 456,200 |
| 2013/08/06 | 3,555 | 3,720 | 3,545 | 3,720 | 487,900 |
| 2013/08/05 | 3,610 | 3,650 | 3,565 | 3,580 | 269,400 |
| 2013/08/02 | 3,550 | 3,690 | 3,520 | 3,660 | 592,000 |
| 2013/08/01 | 3,370 | 3,545 | 3,365 | 3,535 | 601,300 |
| 2013/07/31 | 3,400 | 3,400 | 3,245 | 3,245 | 390,400 |
| 2013/07/30 | 3,325 | 3,475 | 3,285 | 3,445 | 431,200 |
| 2013/07/29 | 3,330 | 3,385 | 3,300 | 3,320 | 391,700 |
| 2013/07/26 | 3,390 | 3,455 | 3,370 | 3,380 | 327,800 |
| 2013/07/25 | 3,525 | 3,560 | 3,425 | 3,460 | 630,600 |
| 2013/07/24 | 3,430 | 3,515 | 3,390 | 3,500 | 389,900 |
| 2013/07/23 | 3,430 | 3,465 | 3,405 | 3,460 | 291,100 |
| 2013/07/22 | 3,470 | 3,495 | 3,415 | 3,480 | 330,500 |
| 2013/07/19 | 3,400 | 3,515 | 3,390 | 3,500 | 1,021,100 |
| 2013/07/18 | 3,325 | 3,410 | 3,295 | 3,365 | 573,600 |
| 2013/07/17 | 3,280 | 3,320 | 3,260 | 3,300 | 370,300 |
| 2013/07/16 | 3,315 | 3,395 | 3,245 | 3,260 | 404,900 |
| 2013/07/12 | 3,245 | 3,300 | 3,235 | 3,290 | 335,600 |
| 2013/07/11 | 3,225 | 3,270 | 3,210 | 3,270 | 369,300 |
| 2013/07/10 | 3,245 | 3,265 | 3,210 | 3,255 | 484,000 |
| 2013/07/09 | 3,205 | 3,250 | 3,190 | 3,225 | 557,200 |
| 2013/07/08 | 3,220 | 3,255 | 3,165 | 3,165 | 499,800 |
| 2013/07/05 | 3,220 | 3,235 | 3,175 | 3,190 | 249,900 |
| 2013/07/04 | 3,170 | 3,230 | 3,160 | 3,190 | 325,500 |
| 2013/07/03 | 3,255 | 3,280 | 3,160 | 3,185 | 381,800 |
| 2013/07/02 | 3,200 | 3,225 | 3,160 | 3,220 | 623,700 |
| 2013/07/01 | 3,080 | 3,175 | 3,065 | 3,140 | 496,100 |
| 2013/06/28 | 3,210 | 3,250 | 3,100 | 3,100 | 1,143,600 |
| 2013/06/27 | 3,140 | 3,200 | 3,095 | 3,195 | 579,100 |
| 2013/06/26 | 3,145 | 3,160 | 3,050 | 3,140 | 439,100 |
| 2013/06/25 | 3,160 | 3,160 | 3,065 | 3,110 | 600,300 |
| 2013/06/24 | 3,230 | 3,270 | 3,165 | 3,170 | 423,000 |
| 2013/06/21 | 3,155 | 3,265 | 3,070 | 3,235 | 759,800 |
| 2013/06/20 | 3,215 | 3,270 | 3,185 | 3,225 | 439,800 |
| 2013/06/19 | 3,295 | 3,350 | 3,185 | 3,255 | 559,100 |
| 2013/06/18 | 3,255 | 3,290 | 3,215 | 3,240 | 638,900 |
| 2013/06/17 | 3,135 | 3,250 | 3,095 | 3,250 | 529,700 |
| 2013/06/14 | 3,200 | 3,260 | 3,140 | 3,170 | 980,200 |
| 2013/06/13 | 3,155 | 3,250 | 3,080 | 3,135 | 1,141,500 |
| 2013/06/12 | 2,965 | 3,200 | 2,937 | 3,160 | 870,400 |
| 2013/06/11 | 3,050 | 3,145 | 2,964 | 2,991 | 1,379,200 |
| 2013/06/10 | 3,045 | 3,130 | 3,000 | 3,040 | 1,171,400 |
| 2013/06/07 | 2,850 | 3,025 | 2,848 | 2,954 | 1,015,400 |
| 2013/06/06 | 3,000 | 3,025 | 2,850 | 2,928 | 1,172,500 |
| 2013/06/05 | 3,260 | 3,280 | 3,050 | 3,060 | 718,500 |
| 2013/06/04 | 3,135 | 3,305 | 3,110 | 3,295 | 661,600 |
| 2013/06/03 | 3,145 | 3,245 | 3,035 | 3,180 | 882,200 |
| 2013/05/31 | 3,320 | 3,370 | 3,210 | 3,210 | 810,900 |
| 2013/05/30 | 3,250 | 3,460 | 3,215 | 3,305 | 1,004,300 |
| 2013/05/29 | 3,310 | 3,395 | 3,240 | 3,345 | 803,100 |
| 2013/05/28 | 3,225 | 3,320 | 3,115 | 3,220 | 769,500 |
| 2013/05/27 | 3,195 | 3,390 | 3,165 | 3,320 | 799,800 |
| 2013/05/24 | 3,250 | 3,525 | 3,210 | 3,475 | 1,268,200 |
| 2013/05/23 | 3,510 | 3,560 | 3,200 | 3,210 | 777,000 |
| 2013/05/22 | 3,685 | 3,700 | 3,525 | 3,525 | 563,800 |
| 2013/05/21 | 3,745 | 3,770 | 3,505 | 3,665 | 1,337,600 |
| 2013/05/20 | 3,300 | 3,525 | 3,245 | 3,465 | 1,079,500 |
| 2013/05/17 | 3,165 | 3,275 | 3,160 | 3,230 | 558,700 |
| 2013/05/16 | 3,260 | 3,285 | 3,060 | 3,155 | 1,092,300 |
| 2013/05/15 | 3,205 | 3,295 | 3,145 | 3,235 | 862,300 |
| 2013/05/14 | 3,160 | 3,350 | 3,160 | 3,200 | 915,200 |
| 2013/05/13 | 3,290 | 3,295 | 3,165 | 3,200 | 865,200 |
| 2013/05/10 | 3,265 | 3,280 | 3,230 | 3,265 | 684,400 |
| 2013/05/09 | 3,260 | 3,290 | 3,180 | 3,195 | 494,300 |
| 2013/05/08 | 3,145 | 3,270 | 3,130 | 3,260 | 868,500 |
| 2013/05/07 | 3,085 | 3,130 | 3,010 | 3,120 | 877,700 |
| 2013/05/02 | 3,045 | 3,180 | 3,020 | 3,155 | 1,101,400 |
| 2013/05/01 | 2,932 | 3,070 | 2,895 | 3,015 | 1,324,300 |
| 2013/04/30 | 2,767 | 2,804 | 2,725 | 2,782 | 766,900 |
| 2013/04/26 | 2,740 | 2,756 | 2,698 | 2,717 | 484,600 |
| 2013/04/25 | 2,722 | 2,780 | 2,684 | 2,720 | 696,600 |
| 2013/04/24 | 2,689 | 2,698 | 2,623 | 2,693 | 838,100 |
| 2013/04/23 | 2,620 | 2,693 | 2,598 | 2,654 | 448,300 |
| 2013/04/22 | 2,711 | 2,763 | 2,606 | 2,608 | 768,600 |
| 2013/04/19 | 2,589 | 2,694 | 2,566 | 2,694 | 943,500 |
| 2013/04/18 | 2,581 | 2,628 | 2,561 | 2,589 | 555,000 |
| 2013/04/17 | 2,687 | 2,781 | 2,588 | 2,606 | 784,300 |
| 2013/04/16 | 2,755 | 2,798 | 2,646 | 2,664 | 947,600 |
| 2013/04/15 | 2,676 | 2,812 | 2,656 | 2,758 | 1,228,600 |
| 2013/04/12 | 2,515 | 2,676 | 2,488 | 2,656 | 1,418,800 |
| 2013/04/11 | 2,520 | 2,550 | 2,474 | 2,515 | 1,046,200 |
| 2013/04/10 | 2,423 | 2,499 | 2,403 | 2,499 | 1,019,100 |
| 2013/04/09 | 2,429 | 2,429 | 2,381 | 2,415 | 650,800 |
| 2013/04/08 | 2,474 | 2,503 | 2,362 | 2,423 | 1,155,500 |
| 2013/04/05 | 2,487 | 2,546 | 2,428 | 2,442 | 820,900 |
| 2013/04/04 | 2,393 | 2,464 | 2,351 | 2,457 | 706,800 |
| 2013/04/03 | 2,310 | 2,397 | 2,288 | 2,392 | 587,400 |
| 2013/04/02 | 2,438 | 2,438 | 2,300 | 2,321 | 655,600 |
| 2013/04/01 | 2,476 | 2,476 | 2,409 | 2,412 | 496,500 |
| 2013/03/29 | 2,411 | 2,477 | 2,400 | 2,477 | 673,300 |
| 2013/03/28 | 2,404 | 2,437 | 2,366 | 2,393 | 557,900 |
| 2013/03/27 | 2,353 | 2,429 | 2,352 | 2,425 | 521,900 |
| 2013/03/26 | 2,390 | 2,410 | 2,361 | 2,375 | 869,300 |
| 2013/03/25 | 2,472 | 2,473 | 2,402 | 2,417 | 798,700 |
| 2013/03/22 | 2,497 | 2,531 | 2,462 | 2,472 | 624,200 |
| 2013/03/21 | 2,409 | 2,487 | 2,371 | 2,481 | 1,008,600 |
| 2013/03/19 | 2,380 | 2,439 | 2,371 | 2,409 | 491,400 |
| 2013/03/18 | 2,461 | 2,468 | 2,356 | 2,361 | 1,376,300 |
| 2013/03/15 | 2,390 | 2,442 | 2,379 | 2,411 | 814,100 |
| 2013/03/14 | 2,387 | 2,387 | 2,355 | 2,374 | 420,900 |
| 2013/03/13 | 2,349 | 2,394 | 2,349 | 2,378 | 875,600 |
| 2013/03/12 | 2,337 | 2,346 | 2,313 | 2,319 | 661,600 |
| 2013/03/11 | 2,362 | 2,373 | 2,316 | 2,349 | 769,100 |
| 2013/03/08 | 2,392 | 2,396 | 2,327 | 2,355 | 1,095,300 |
| 2013/03/07 | 2,434 | 2,444 | 2,391 | 2,398 | 616,500 |
| 2013/03/06 | 2,405 | 2,444 | 2,398 | 2,416 | 467,000 |
| 2013/03/05 | 2,408 | 2,429 | 2,378 | 2,404 | 597,800 |
| 2013/03/04 | 2,435 | 2,442 | 2,390 | 2,412 | 465,500 |
| 2013/03/01 | 2,403 | 2,470 | 2,394 | 2,439 | 708,500 |
| 2013/02/28 | 2,353 | 2,415 | 2,352 | 2,380 | 812,100 |
| 2013/02/27 | 2,333 | 2,408 | 2,321 | 2,341 | 984,400 |
| 2013/02/26 | 2,338 | 2,344 | 2,301 | 2,317 | 583,100 |
| 2013/02/25 | 2,326 | 2,349 | 2,319 | 2,339 | 610,300 |
| 2013/02/22 | 2,290 | 2,300 | 2,238 | 2,281 | 723,100 |
| 2013/02/21 | 2,288 | 2,346 | 2,281 | 2,289 | 888,400 |
| 2013/02/20 | 2,240 | 2,316 | 2,240 | 2,306 | 828,100 |
| 2013/02/19 | 2,251 | 2,255 | 2,218 | 2,239 | 517,900 |
| 2013/02/18 | 2,258 | 2,265 | 2,209 | 2,252 | 607,400 |
| 2013/02/15 | 2,119 | 2,261 | 2,119 | 2,258 | 2,198,000 |
| 2013/02/14 | 2,050 | 2,138 | 2,049 | 2,116 | 1,569,500 |
| 2013/02/13 | 2,025 | 2,052 | 2,016 | 2,022 | 1,246,900 |
| 2013/02/12 | 2,034 | 2,063 | 2,012 | 2,012 | 1,007,100 |
| 2013/02/08 | 2,049 | 2,050 | 2,020 | 2,021 | 596,400 |
| 2013/02/07 | 2,050 | 2,064 | 2,033 | 2,043 | 548,200 |
| 2013/02/06 | 2,023 | 2,049 | 2,016 | 2,040 | 463,300 |
| 2013/02/05 | 2,050 | 2,067 | 2,011 | 2,014 | 770,400 |
| 2013/02/04 | 2,093 | 2,094 | 2,056 | 2,068 | 506,800 |
| 2013/02/01 | 2,090 | 2,113 | 2,080 | 2,084 | 725,400 |
| 2013/01/31 | 2,068 | 2,116 | 2,045 | 2,097 | 971,900 |
| 2013/01/30 | 2,065 | 2,078 | 2,053 | 2,055 | 565,700 |
| 2013/01/29 | 2,062 | 2,107 | 2,056 | 2,070 | 565,000 |
| 2013/01/28 | 2,074 | 2,083 | 2,051 | 2,063 | 547,000 |
| 2013/01/25 | 2,076 | 2,089 | 2,058 | 2,073 | 538,700 |
| 2013/01/24 | 2,060 | 2,065 | 2,031 | 2,064 | 736,600 |
| 2013/01/23 | 2,068 | 2,103 | 2,047 | 2,075 | 1,112,800 |
| 2013/01/22 | 2,124 | 2,148 | 2,094 | 2,118 | 781,200 |
| 2013/01/21 | 2,144 | 2,148 | 2,111 | 2,134 | 671,900 |
| 2013/01/18 | 2,137 | 2,150 | 2,117 | 2,134 | 525,300 |
| 2013/01/17 | 2,134 | 2,143 | 2,092 | 2,132 | 787,800 |
| 2013/01/16 | 2,132 | 2,157 | 2,108 | 2,109 | 570,400 |
| 2013/01/15 | 2,130 | 2,148 | 2,118 | 2,136 | 439,500 |
| 2013/01/11 | 2,126 | 2,152 | 2,106 | 2,137 | 677,900 |
| 2013/01/10 | 2,097 | 2,153 | 2,070 | 2,124 | 1,209,700 |
| 2013/01/09 | 2,090 | 2,099 | 2,041 | 2,088 | 809,900 |
| 2013/01/08 | 2,050 | 2,076 | 2,030 | 2,071 | 919,600 |
| 2013/01/07 | 2,087 | 2,091 | 2,035 | 2,041 | 937,500 |
| 2013/01/04 | 2,079 | 2,112 | 2,062 | 2,110 | 906,300 |