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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,170 | 4,170 | 4,080 | 4,080 | 225,500 |
| 2014/12/29 | 4,160 | 4,170 | 4,090 | 4,160 | 234,400 |
| 2014/12/26 | 4,030 | 4,130 | 4,030 | 4,120 | 218,300 |
| 2014/12/25 | 4,070 | 4,080 | 4,030 | 4,045 | 216,600 |
| 2014/12/24 | 4,110 | 4,125 | 4,050 | 4,075 | 325,000 |
| 2014/12/22 | 4,035 | 4,055 | 3,995 | 4,050 | 344,300 |
| 2014/12/19 | 3,985 | 4,035 | 3,940 | 3,990 | 407,200 |
| 2014/12/18 | 3,960 | 4,000 | 3,910 | 3,955 | 409,700 |
| 2014/12/17 | 3,910 | 3,945 | 3,860 | 3,885 | 395,900 |
| 2014/12/16 | 3,870 | 3,960 | 3,850 | 3,880 | 600,300 |
| 2014/12/15 | 3,915 | 3,970 | 3,865 | 3,870 | 540,100 |
| 2014/12/12 | 3,955 | 4,100 | 3,950 | 4,015 | 621,000 |
| 2014/12/11 | 3,975 | 3,995 | 3,900 | 3,930 | 516,700 |
| 2014/12/10 | 4,025 | 4,065 | 3,930 | 4,000 | 521,400 |
| 2014/12/09 | 4,110 | 4,140 | 4,050 | 4,060 | 263,700 |
| 2014/12/08 | 4,150 | 4,170 | 4,095 | 4,135 | 421,700 |
| 2014/12/05 | 4,120 | 4,120 | 4,065 | 4,100 | 321,400 |
| 2014/12/04 | 4,150 | 4,165 | 4,115 | 4,125 | 381,200 |
| 2014/12/03 | 4,140 | 4,190 | 4,090 | 4,110 | 397,500 |
| 2014/12/02 | 4,125 | 4,160 | 4,090 | 4,150 | 269,400 |
| 2014/12/01 | 4,105 | 4,215 | 4,100 | 4,150 | 385,600 |
| 2014/11/28 | 3,965 | 4,130 | 3,965 | 4,110 | 779,900 |
| 2014/11/27 | 4,050 | 4,075 | 3,910 | 3,935 | 420,300 |
| 2014/11/26 | 4,015 | 4,095 | 4,010 | 4,055 | 350,200 |
| 2014/11/25 | 4,120 | 4,140 | 4,015 | 4,055 | 666,300 |
| 2014/11/21 | 4,095 | 4,110 | 4,020 | 4,080 | 550,100 |
| 2014/11/20 | 4,200 | 4,215 | 4,095 | 4,115 | 578,800 |
| 2014/11/19 | 4,140 | 4,180 | 4,105 | 4,145 | 538,600 |
| 2014/11/18 | 4,030 | 4,120 | 4,030 | 4,100 | 573,600 |
| 2014/11/17 | 4,105 | 4,105 | 3,925 | 3,960 | 889,500 |
| 2014/11/14 | 4,120 | 4,150 | 4,100 | 4,150 | 639,100 |
| 2014/11/13 | 3,955 | 4,095 | 3,945 | 4,060 | 870,000 |
| 2014/11/12 | 3,970 | 3,985 | 3,895 | 3,900 | 496,100 |
| 2014/11/11 | 3,935 | 3,955 | 3,905 | 3,945 | 438,800 |
| 2014/11/10 | 3,890 | 3,945 | 3,870 | 3,895 | 284,000 |
| 2014/11/07 | 3,915 | 3,955 | 3,880 | 3,940 | 374,900 |
| 2014/11/06 | 4,030 | 4,045 | 3,895 | 3,900 | 592,100 |
| 2014/11/05 | 3,885 | 4,035 | 3,885 | 4,030 | 880,200 |
| 2014/11/04 | 3,960 | 3,960 | 3,850 | 3,875 | 994,000 |
| 2014/10/31 | 3,745 | 3,900 | 3,680 | 3,880 | 825,300 |
| 2014/10/30 | 3,815 | 3,820 | 3,725 | 3,785 | 953,900 |
| 2014/10/29 | 3,915 | 3,915 | 3,805 | 3,840 | 686,500 |
| 2014/10/28 | 3,825 | 3,930 | 3,825 | 3,920 | 781,800 |
| 2014/10/27 | 3,690 | 3,835 | 3,690 | 3,810 | 880,000 |
| 2014/10/24 | 3,620 | 3,645 | 3,600 | 3,620 | 408,200 |
| 2014/10/23 | 3,535 | 3,600 | 3,495 | 3,585 | 386,400 |
| 2014/10/22 | 3,545 | 3,580 | 3,510 | 3,545 | 407,400 |
| 2014/10/21 | 3,530 | 3,555 | 3,485 | 3,500 | 506,700 |
| 2014/10/20 | 3,475 | 3,590 | 3,425 | 3,565 | 772,800 |
| 2014/10/17 | 3,430 | 3,495 | 3,395 | 3,400 | 1,134,700 |
| 2014/10/16 | 3,400 | 3,470 | 3,380 | 3,415 | 520,700 |
| 2014/10/15 | 3,425 | 3,495 | 3,425 | 3,455 | 494,700 |
| 2014/10/14 | 3,430 | 3,485 | 3,410 | 3,415 | 518,300 |
| 2014/10/10 | 3,350 | 3,500 | 3,345 | 3,470 | 583,600 |
| 2014/10/09 | 3,460 | 3,470 | 3,415 | 3,420 | 329,200 |
| 2014/10/08 | 3,405 | 3,470 | 3,395 | 3,430 | 327,200 |
| 2014/10/07 | 3,460 | 3,505 | 3,450 | 3,455 | 265,100 |
| 2014/10/06 | 3,460 | 3,480 | 3,435 | 3,445 | 276,600 |
| 2014/10/03 | 3,440 | 3,475 | 3,420 | 3,440 | 313,800 |
| 2014/10/02 | 3,540 | 3,550 | 3,470 | 3,470 | 355,800 |
| 2014/10/01 | 3,590 | 3,630 | 3,565 | 3,565 | 227,200 |
| 2014/09/30 | 3,600 | 3,630 | 3,555 | 3,585 | 344,600 |
| 2014/09/29 | 3,600 | 3,605 | 3,565 | 3,590 | 316,000 |
| 2014/09/26 | 3,500 | 3,585 | 3,500 | 3,565 | 257,900 |
| 2014/09/25 | 3,590 | 3,595 | 3,560 | 3,595 | 361,900 |
| 2014/09/24 | 3,510 | 3,535 | 3,480 | 3,530 | 473,800 |
| 2014/09/22 | 3,545 | 3,550 | 3,525 | 3,530 | 406,500 |
| 2014/09/19 | 3,615 | 3,630 | 3,535 | 3,545 | 488,700 |
| 2014/09/18 | 3,630 | 3,700 | 3,605 | 3,610 | 587,400 |
| 2014/09/17 | 3,650 | 3,740 | 3,610 | 3,610 | 636,900 |
| 2014/09/16 | 3,600 | 3,645 | 3,575 | 3,625 | 375,900 |
| 2014/09/12 | 3,590 | 3,625 | 3,570 | 3,610 | 479,300 |
| 2014/09/11 | 3,580 | 3,615 | 3,575 | 3,585 | 291,200 |
| 2014/09/10 | 3,525 | 3,575 | 3,525 | 3,570 | 259,700 |
| 2014/09/09 | 3,575 | 3,575 | 3,550 | 3,550 | 229,900 |
| 2014/09/08 | 3,540 | 3,570 | 3,510 | 3,530 | 258,300 |
| 2014/09/05 | 3,525 | 3,545 | 3,475 | 3,500 | 261,200 |
| 2014/09/04 | 3,500 | 3,550 | 3,470 | 3,505 | 378,200 |
| 2014/09/03 | 3,475 | 3,490 | 3,445 | 3,485 | 372,200 |
| 2014/09/02 | 3,435 | 3,485 | 3,430 | 3,470 | 376,200 |
| 2014/09/01 | 3,415 | 3,450 | 3,400 | 3,425 | 337,400 |
| 2014/08/29 | 3,365 | 3,430 | 3,360 | 3,410 | 482,400 |
| 2014/08/28 | 3,355 | 3,390 | 3,345 | 3,370 | 370,100 |
| 2014/08/27 | 3,365 | 3,385 | 3,355 | 3,375 | 295,100 |
| 2014/08/26 | 3,385 | 3,385 | 3,330 | 3,350 | 205,400 |
| 2014/08/25 | 3,405 | 3,410 | 3,360 | 3,365 | 261,500 |
| 2014/08/22 | 3,400 | 3,400 | 3,370 | 3,380 | 268,600 |
| 2014/08/21 | 3,365 | 3,395 | 3,345 | 3,380 | 224,100 |
| 2014/08/20 | 3,380 | 3,400 | 3,355 | 3,360 | 258,100 |
| 2014/08/19 | 3,340 | 3,380 | 3,335 | 3,370 | 252,100 |
| 2014/08/18 | 3,325 | 3,370 | 3,315 | 3,325 | 215,600 |
| 2014/08/15 | 3,305 | 3,340 | 3,305 | 3,335 | 212,800 |
| 2014/08/14 | 3,270 | 3,300 | 3,270 | 3,295 | 162,100 |
| 2014/08/13 | 3,300 | 3,305 | 3,260 | 3,270 | 220,600 |
| 2014/08/12 | 3,270 | 3,315 | 3,270 | 3,300 | 263,900 |
| 2014/08/11 | 3,265 | 3,285 | 3,235 | 3,265 | 253,200 |
| 2014/08/08 | 3,275 | 3,310 | 3,225 | 3,225 | 316,300 |
| 2014/08/07 | 3,265 | 3,305 | 3,245 | 3,300 | 378,400 |
| 2014/08/06 | 3,315 | 3,315 | 3,205 | 3,240 | 484,100 |
| 2014/08/05 | 3,285 | 3,335 | 3,250 | 3,285 | 349,600 |
| 2014/08/04 | 3,230 | 3,325 | 3,210 | 3,295 | 384,900 |
| 2014/08/01 | 3,270 | 3,305 | 3,265 | 3,275 | 364,100 |
| 2014/07/31 | 3,365 | 3,370 | 3,330 | 3,335 | 407,400 |
| 2014/07/30 | 3,280 | 3,370 | 3,275 | 3,370 | 614,500 |
| 2014/07/29 | 3,260 | 3,280 | 3,235 | 3,275 | 236,500 |
| 2014/07/28 | 3,210 | 3,265 | 3,200 | 3,260 | 170,600 |
| 2014/07/25 | 3,275 | 3,285 | 3,215 | 3,240 | 384,200 |
| 2014/07/24 | 3,260 | 3,285 | 3,230 | 3,255 | 258,000 |
| 2014/07/23 | 3,265 | 3,290 | 3,240 | 3,275 | 211,800 |
| 2014/07/22 | 3,285 | 3,300 | 3,265 | 3,290 | 208,100 |
| 2014/07/18 | 3,250 | 3,275 | 3,200 | 3,260 | 249,600 |
| 2014/07/17 | 3,285 | 3,300 | 3,255 | 3,285 | 355,900 |
| 2014/07/16 | 3,270 | 3,280 | 3,240 | 3,265 | 232,200 |
| 2014/07/15 | 3,250 | 3,265 | 3,205 | 3,235 | 277,500 |
| 2014/07/14 | 3,170 | 3,245 | 3,165 | 3,240 | 245,600 |
| 2014/07/11 | 3,180 | 3,200 | 3,155 | 3,155 | 466,900 |
| 2014/07/10 | 3,320 | 3,330 | 3,220 | 3,225 | 443,700 |
| 2014/07/09 | 3,260 | 3,315 | 3,260 | 3,310 | 249,800 |
| 2014/07/08 | 3,300 | 3,335 | 3,250 | 3,295 | 430,600 |
| 2014/07/07 | 3,325 | 3,345 | 3,305 | 3,325 | 231,700 |
| 2014/07/04 | 3,350 | 3,360 | 3,300 | 3,325 | 215,500 |
| 2014/07/03 | 3,300 | 3,360 | 3,275 | 3,340 | 406,800 |
| 2014/07/02 | 3,290 | 3,300 | 3,250 | 3,290 | 384,700 |
| 2014/07/01 | 3,300 | 3,300 | 3,225 | 3,260 | 662,200 |
| 2014/06/30 | 3,210 | 3,300 | 3,190 | 3,290 | 514,200 |
| 2014/06/27 | 3,280 | 3,325 | 3,240 | 3,280 | 553,000 |
| 2014/06/26 | 3,230 | 3,275 | 3,200 | 3,265 | 460,900 |
| 2014/06/25 | 3,230 | 3,250 | 3,220 | 3,240 | 386,300 |
| 2014/06/24 | 3,185 | 3,240 | 3,175 | 3,220 | 415,100 |
| 2014/06/23 | 3,195 | 3,195 | 3,150 | 3,170 | 347,300 |
| 2014/06/20 | 3,200 | 3,245 | 3,190 | 3,210 | 448,300 |
| 2014/06/19 | 3,145 | 3,215 | 3,140 | 3,210 | 472,000 |
| 2014/06/18 | 3,125 | 3,160 | 3,110 | 3,155 | 237,500 |
| 2014/06/17 | 3,105 | 3,145 | 3,085 | 3,145 | 340,800 |
| 2014/06/16 | 3,100 | 3,140 | 3,075 | 3,100 | 308,600 |
| 2014/06/13 | 3,085 | 3,145 | 3,080 | 3,120 | 611,500 |
| 2014/06/12 | 3,055 | 3,135 | 3,045 | 3,125 | 823,800 |
| 2014/06/11 | 3,020 | 3,060 | 3,015 | 3,030 | 426,500 |
| 2014/06/10 | 3,020 | 3,050 | 3,000 | 3,025 | 389,200 |
| 2014/06/09 | 3,070 | 3,070 | 2,998 | 3,000 | 297,900 |
| 2014/06/06 | 3,030 | 3,045 | 3,005 | 3,040 | 380,800 |
| 2014/06/05 | 3,015 | 3,030 | 2,995 | 3,000 | 298,600 |
| 2014/06/04 | 3,035 | 3,035 | 2,991 | 3,005 | 517,400 |
| 2014/06/03 | 3,070 | 3,075 | 3,005 | 3,035 | 470,000 |
| 2014/06/02 | 3,050 | 3,080 | 3,015 | 3,035 | 457,600 |
| 2014/05/30 | 3,000 | 3,105 | 2,974 | 3,020 | 1,171,400 |
| 2014/05/29 | 2,889 | 2,971 | 2,884 | 2,943 | 608,000 |
| 2014/05/28 | 2,931 | 2,950 | 2,883 | 2,889 | 541,300 |
| 2014/05/27 | 2,905 | 2,959 | 2,885 | 2,896 | 765,000 |
| 2014/05/26 | 2,869 | 2,885 | 2,847 | 2,882 | 778,500 |
| 2014/05/23 | 2,844 | 2,872 | 2,818 | 2,830 | 477,900 |
| 2014/05/22 | 2,824 | 2,847 | 2,792 | 2,816 | 552,400 |
| 2014/05/21 | 2,750 | 2,838 | 2,750 | 2,796 | 722,400 |
| 2014/05/20 | 2,724 | 2,790 | 2,722 | 2,780 | 370,400 |
| 2014/05/19 | 2,711 | 2,749 | 2,711 | 2,724 | 280,800 |
| 2014/05/16 | 2,705 | 2,743 | 2,703 | 2,725 | 577,200 |
| 2014/05/15 | 2,713 | 2,760 | 2,698 | 2,755 | 437,700 |
| 2014/05/14 | 2,700 | 2,748 | 2,690 | 2,748 | 508,800 |
| 2014/05/13 | 2,724 | 2,725 | 2,694 | 2,697 | 344,500 |
| 2014/05/12 | 2,767 | 2,782 | 2,672 | 2,680 | 617,100 |
| 2014/05/09 | 2,717 | 2,788 | 2,717 | 2,768 | 333,400 |
| 2014/05/08 | 2,700 | 2,765 | 2,686 | 2,751 | 423,800 |
| 2014/05/07 | 2,723 | 2,742 | 2,661 | 2,697 | 768,100 |
| 2014/05/02 | 2,826 | 2,854 | 2,745 | 2,766 | 748,500 |
| 2014/05/01 | 2,801 | 2,909 | 2,800 | 2,844 | 1,129,400 |
| 2014/04/30 | 2,724 | 2,748 | 2,701 | 2,714 | 648,000 |
| 2014/04/28 | 2,798 | 2,798 | 2,763 | 2,774 | 554,300 |
| 2014/04/25 | 2,688 | 2,792 | 2,687 | 2,791 | 962,600 |
| 2014/04/24 | 2,713 | 2,734 | 2,679 | 2,685 | 478,000 |
| 2014/04/23 | 2,710 | 2,713 | 2,669 | 2,709 | 553,600 |
| 2014/04/22 | 2,698 | 2,724 | 2,674 | 2,674 | 521,800 |
| 2014/04/21 | 2,673 | 2,710 | 2,670 | 2,698 | 688,600 |
| 2014/04/18 | 2,702 | 2,739 | 2,650 | 2,684 | 958,200 |
| 2014/04/17 | 2,748 | 2,778 | 2,744 | 2,749 | 384,100 |
| 2014/04/16 | 2,741 | 2,757 | 2,714 | 2,757 | 333,600 |
| 2014/04/15 | 2,730 | 2,755 | 2,688 | 2,714 | 418,600 |
| 2014/04/14 | 2,744 | 2,779 | 2,726 | 2,726 | 271,000 |
| 2014/04/11 | 2,710 | 2,800 | 2,694 | 2,779 | 563,900 |
| 2014/04/10 | 2,786 | 2,818 | 2,733 | 2,737 | 394,700 |
| 2014/04/09 | 2,785 | 2,790 | 2,723 | 2,771 | 820,000 |
| 2014/04/08 | 2,858 | 2,859 | 2,800 | 2,824 | 582,700 |
| 2014/04/07 | 2,883 | 2,913 | 2,872 | 2,879 | 419,600 |
| 2014/04/04 | 2,878 | 2,921 | 2,876 | 2,894 | 370,500 |
| 2014/04/03 | 2,921 | 2,933 | 2,902 | 2,915 | 493,200 |
| 2014/04/02 | 2,895 | 2,927 | 2,866 | 2,914 | 571,500 |
| 2014/04/01 | 2,937 | 2,938 | 2,870 | 2,905 | 786,700 |
| 2014/03/31 | 2,938 | 2,958 | 2,863 | 2,915 | 956,800 |
| 2014/03/28 | 2,946 | 2,980 | 2,912 | 2,967 | 627,000 |
| 2014/03/27 | 2,923 | 2,982 | 2,881 | 2,979 | 737,400 |
| 2014/03/26 | 2,964 | 2,983 | 2,906 | 2,936 | 723,300 |
| 2014/03/25 | 2,900 | 2,962 | 2,846 | 2,953 | 833,200 |
| 2014/03/24 | 2,917 | 2,989 | 2,907 | 2,919 | 769,700 |
| 2014/03/20 | 2,984 | 3,000 | 2,926 | 2,942 | 644,100 |
| 2014/03/19 | 3,000 | 3,030 | 2,987 | 2,993 | 427,500 |
| 2014/03/18 | 3,080 | 3,090 | 3,030 | 3,035 | 267,100 |
| 2014/03/17 | 3,025 | 3,055 | 3,005 | 3,010 | 207,000 |
| 2014/03/14 | 3,130 | 3,135 | 3,045 | 3,050 | 574,400 |
| 2014/03/13 | 3,190 | 3,225 | 3,155 | 3,175 | 254,900 |
| 2014/03/12 | 3,215 | 3,250 | 3,190 | 3,190 | 319,400 |
| 2014/03/11 | 3,280 | 3,290 | 3,250 | 3,290 | 245,400 |
| 2014/03/10 | 3,220 | 3,260 | 3,200 | 3,260 | 355,500 |
| 2014/03/07 | 3,220 | 3,270 | 3,215 | 3,260 | 427,600 |
| 2014/03/06 | 3,185 | 3,215 | 3,170 | 3,205 | 244,900 |
| 2014/03/05 | 3,240 | 3,240 | 3,130 | 3,175 | 630,000 |
| 2014/03/04 | 3,190 | 3,240 | 3,150 | 3,240 | 495,400 |
| 2014/03/03 | 3,130 | 3,205 | 3,110 | 3,190 | 374,800 |
| 2014/02/28 | 3,145 | 3,175 | 3,130 | 3,160 | 406,600 |
| 2014/02/27 | 3,175 | 3,195 | 3,160 | 3,160 | 293,600 |
| 2014/02/26 | 3,145 | 3,200 | 3,135 | 3,185 | 373,000 |
| 2014/02/25 | 3,190 | 3,200 | 3,145 | 3,190 | 423,400 |
| 2014/02/24 | 3,180 | 3,215 | 3,150 | 3,190 | 459,200 |
| 2014/02/21 | 3,110 | 3,190 | 3,090 | 3,180 | 529,600 |
| 2014/02/20 | 3,100 | 3,145 | 3,090 | 3,110 | 334,300 |
| 2014/02/19 | 3,095 | 3,140 | 3,065 | 3,125 | 317,700 |
| 2014/02/18 | 3,035 | 3,100 | 3,025 | 3,095 | 377,500 |
| 2014/02/17 | 3,010 | 3,070 | 2,988 | 3,060 | 321,600 |
| 2014/02/14 | 3,010 | 3,045 | 2,944 | 2,997 | 519,600 |
| 2014/02/13 | 3,130 | 3,140 | 3,040 | 3,045 | 314,600 |
| 2014/02/12 | 2,994 | 3,080 | 2,984 | 3,055 | 371,700 |
| 2014/02/10 | 2,997 | 2,997 | 2,915 | 2,974 | 452,600 |
| 2014/02/07 | 2,925 | 3,010 | 2,912 | 2,970 | 656,500 |
| 2014/02/06 | 2,878 | 2,917 | 2,827 | 2,885 | 356,400 |
| 2014/02/05 | 2,944 | 2,952 | 2,825 | 2,855 | 643,700 |
| 2014/02/04 | 2,893 | 2,939 | 2,853 | 2,922 | 1,261,800 |
| 2014/02/03 | 2,980 | 3,015 | 2,920 | 2,925 | 899,200 |
| 2014/01/31 | 3,030 | 3,070 | 3,015 | 3,065 | 363,100 |
| 2014/01/30 | 3,015 | 3,100 | 2,950 | 3,015 | 550,000 |
| 2014/01/29 | 3,020 | 3,110 | 3,000 | 3,085 | 531,600 |
| 2014/01/28 | 3,060 | 3,080 | 2,981 | 3,010 | 800,000 |
| 2014/01/27 | 3,045 | 3,050 | 2,985 | 3,025 | 467,400 |
| 2014/01/24 | 3,090 | 3,120 | 3,060 | 3,075 | 488,400 |
| 2014/01/23 | 3,120 | 3,130 | 3,085 | 3,100 | 540,300 |
| 2014/01/22 | 3,060 | 3,120 | 3,055 | 3,110 | 512,100 |
| 2014/01/21 | 3,080 | 3,090 | 3,050 | 3,075 | 402,000 |
| 2014/01/20 | 3,025 | 3,085 | 2,995 | 3,070 | 631,800 |
| 2014/01/17 | 2,954 | 3,025 | 2,925 | 3,015 | 1,000,500 |
| 2014/01/16 | 2,937 | 2,978 | 2,926 | 2,940 | 407,600 |
| 2014/01/15 | 2,928 | 2,937 | 2,879 | 2,937 | 834,600 |
| 2014/01/14 | 2,950 | 2,956 | 2,852 | 2,869 | 847,500 |
| 2014/01/10 | 2,972 | 2,992 | 2,935 | 2,956 | 996,400 |
| 2014/01/09 | 3,055 | 3,060 | 2,994 | 3,010 | 603,500 |
| 2014/01/08 | 3,100 | 3,115 | 3,040 | 3,060 | 476,300 |
| 2014/01/07 | 3,100 | 3,110 | 3,050 | 3,105 | 413,200 |
| 2014/01/06 | 3,085 | 3,120 | 3,060 | 3,100 | 567,800 |