JASDAQ-TOP20 日足 時系列データ (2011年)

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2011-12-301163.971167.111156.841167.11
2011-12-291150.601163.271147.571161.30
2011-12-281143.811155.701142.821154.20
2011-12-271147.721154.101146.121148.32
2011-12-261164.201165.031145.181147.15
2011-12-221169.621173.251152.101155.76
2011-12-211182.401185.401167.001167.44
2011-12-201162.241171.881159.071171.88
2011-12-191176.701176.901158.011163.48
2011-12-161186.231190.431177.371179.96
2011-12-151197.951198.211179.811181.15
2011-12-141218.211218.841201.991206.50
2011-12-131211.141223.811206.371223.81
2011-12-121211.581224.641211.111217.25
2011-12-091193.981201.111192.431195.36
2011-12-081203.031208.621197.921205.05
2011-12-071194.971207.561194.141206.73
2011-12-061216.501228.891197.561197.56
2011-12-051198.721212.251196.681211.16
2011-12-021181.051189.191176.541189.19
2011-12-011180.511184.731174.211177.76
2011-11-301159.541166.721155.701166.72
2011-11-291156.791163.891149.691157.91
2011-11-281132.641147.001131.941147.00
2011-11-251121.441135.831121.441128.91
2011-11-241127.921127.921116.421124.76
2011-11-221111.101137.201110.481137.10
2011-11-211143.321144.821120.851121.37
2011-11-181142.751149.541139.171147.31
2011-11-171150.211157.361143.701152.96
2011-11-161180.091181.651155.551156.12
2011-11-151200.751200.951178.511179.11
2011-11-141184.731207.851184.731205.67
2011-11-111172.651179.131163.891172.08
2011-11-101188.721188.721172.551175.04
2011-11-091199.711210.441199.711205.62
2011-11-081217.231226.041197.741199.50
2011-11-071200.281213.601200.121213.55
2011-11-041196.341201.061190.901197.53
2011-11-021183.801192.631176.071189.45
2011-11-011224.121224.121195.871197.95
2011-10-311231.791249.111229.571231.07
2011-10-281242.211242.781226.511227.13
2011-10-271211.321234.181209.451227.80
2011-10-261216.041217.071206.031208.73
2011-10-251241.231242.321222.671222.67
2011-10-241221.631232.931221.631232.16
2011-10-211224.491224.691214.121217.54
2011-10-201235.801237.751222.701224.20
2011-10-191247.851252.001222.851231.25
2011-10-181236.401245.451231.651237.20
2011-10-171260.201271.001248.101249.05
2011-10-141245.001256.751241.801245.35
2011-10-131229.151263.201229.151249.75
2011-10-121206.401221.101197.651220.95
2011-10-111207.901216.451206.201210.05
2011-10-071194.151197.651187.051190.80
2011-10-061171.551188.401171.551187.25
2011-10-051206.801207.151158.081163.80
2011-10-041200.401203.231175.051199.70
2011-10-031234.251234.601207.131216.15
2011-09-301244.701251.601234.801245.05
2011-09-291187.651248.101180.251248.10
2011-09-281196.101201.851188.051197.90
2011-09-271185.451200.201180.001191.15
2011-09-261229.801231.751168.701168.70
2011-09-221243.051251.901228.951239.90
2011-09-211266.451267.251255.201256.35
2011-09-201288.151289.401274.251274.25
2011-09-161261.801297.801261.801296.95
2011-09-151259.301266.901250.851251.35
2011-09-141291.451293.601240.501241.45
2011-09-131294.151296.651286.051291.40
2011-09-121298.151298.751284.701287.00
2011-09-091315.501324.601310.501314.00
2011-09-081340.051344.451311.501319.70
2011-09-071314.351329.301313.501327.60
2011-09-061350.901352.801298.551298.55
2011-09-051370.151378.551361.651364.80
2011-09-021382.501393.251376.751384.10
2011-09-011400.251407.451381.451386.20
2011-08-311366.251393.501365.901393.50
2011-08-301365.701372.751358.801365.15
2011-08-291341.401362.301339.851352.15
2011-08-261300.651333.101300.651331.25
2011-08-251303.451312.401294.451306.55
2011-08-241323.701330.651285.801290.80
2011-08-231297.101313.451286.901304.95
2011-08-221331.651349.351285.801288.75
2011-08-191342.851352.651330.301335.30
2011-08-181355.351372.051355.351361.20
2011-08-171344.801358.101344.801353.60
2011-08-161361.201370.901343.701346.50
2011-08-151353.601356.251341.951353.25
2011-08-121368.651376.151339.601343.90
2011-08-111312.601351.651300.551351.15
2011-08-101349.401369.551334.851335.95
2011-08-091298.251326.301254.651325.90
2011-08-081367.001379.301325.601327.05
2011-08-051393.251393.251338.851386.15
2011-08-041422.751428.851415.951420.10
2011-08-031414.451424.401391.551417.45
2011-08-021447.051448.201423.751427.00
2011-08-011448.401467.801447.951457.40
2011-07-291464.251466.951437.151442.00
2011-07-281468.251472.451462.351468.45
2011-07-271498.501500.051484.051484.20
2011-07-261502.501512.701500.601508.10
2011-07-251511.501516.151498.401504.55
2011-07-221500.901507.501490.701505.05
2011-07-211471.801492.801471.601490.30
2011-07-201456.951472.901456.951472.15
2011-07-191443.951449.251441.201447.90
2011-07-151449.401455.201444.551445.85
2011-07-141444.251451.751442.501448.50
2011-07-131425.751441.951424.401441.80
2011-07-121453.851453.951434.301435.60
2011-07-111466.601480.701465.501468.05
2011-07-081474.701478.951467.951472.20
2011-07-071458.201465.451447.801465.45
2011-07-061460.401461.201449.401456.45
2011-07-051456.501459.251445.801459.15
2011-07-041457.501464.151451.051453.55
2011-07-011465.151465.151442.901448.25
2011-06-301472.601474.401457.751463.95
2011-06-291476.201479.351469.451470.75
2011-06-281464.001470.501458.201463.30
2011-06-271454.601463.051451.101454.40
2011-06-241453.551457.701446.851451.40
2011-06-231470.101470.101452.001455.40
2011-06-221482.051486.651471.451476.05
2011-06-211463.101474.301457.001473.75
2011-06-201500.601503.001456.901456.90
2011-06-171505.401510.101491.651501.00
2011-06-161510.751519.601500.651500.65
2011-06-151530.551531.701512.551515.05
2011-06-141529.701534.501520.351524.90
2011-06-131507.051527.701506.751525.25
2011-06-101534.901546.101514.851522.10
2011-06-091549.401550.301530.801534.80
2011-06-081551.151559.701544.351557.75
2011-06-071521.001546.701514.501544.80
2011-06-061524.701534.951518.401522.30
2011-06-031557.601564.951529.751532.60
2011-06-021540.351556.201538.201548.95
2011-06-011567.551568.551555.301562.85
2011-05-311558.751567.651555.301565.70
2011-05-301551.551564.851545.501556.05
2011-05-271539.201549.401534.501545.75
2011-05-261538.601546.851527.401540.35
2011-05-251553.101563.951532.201532.55
2011-05-241540.501550.451535.501547.15
2011-05-231574.701575.101553.701561.30
2011-05-201567.151583.851563.451580.00
2011-05-191575.851585.401554.851564.10
2011-05-181538.201567.851536.351566.75
2011-05-171537.901547.551524.851533.30
2011-05-161573.501573.501535.551539.05
2011-05-131627.901628.651582.351591.65
2011-05-121617.451638.151615.301623.90
2011-05-111640.201643.801625.251626.60
2011-05-101630.301634.201620.701631.55
2011-05-091628.801633.451622.801628.00
2011-05-061631.051631.351609.501620.95
2011-05-021652.051660.351645.201654.50
2011-04-281636.701648.351624.401648.35
2011-04-271610.901632.851610.251632.85
2011-04-261612.751613.201592.001600.70
2011-04-251600.201612.851599.701608.45
2011-04-221579.451592.051575.351587.80
2011-04-211591.451596.901571.951576.10
2011-04-201553.901580.401553.651574.60
2011-04-191547.451555.451539.901549.90
2011-04-181581.051583.701565.001566.70
2011-04-151585.651589.801572.351582.10
2011-04-141548.001580.451546.701580.15
2011-04-131528.901552.051527.651552.05
2011-04-121569.601569.601535.601538.90
2011-04-111561.951576.651560.751576.65
2011-04-081533.851565.151525.201563.65
2011-04-071539.301549.501532.151544.25
2011-04-061559.001560.751527.951535.55
2011-04-051586.651588.751545.851563.45
2011-04-041600.051609.701581.801585.75
2011-04-011597.101607.851589.401592.00
2011-03-311577.501594.501556.301594.50
2011-03-301535.101564.251528.801563.25
2011-03-291479.151523.651473.501517.05
2011-03-281526.551528.051489.051491.15
2011-03-251555.901559.201515.751530.10
2011-03-241572.051575.301531.701546.50
2011-03-231580.051605.051555.401578.55
2011-03-221509.351584.301509.201577.30
2011-03-181385.601481.551385.601480.10
2011-03-171302.951376.051259.201360.75
2011-03-161201.801328.151201.801328.15
2011-03-151385.251385.601152.151189.70
2011-03-141654.701654.701404.251410.60
2011-03-111700.301716.551690.651692.20
2011-03-101766.601766.901716.801730.95
2011-03-091805.801809.251761.751772.40
2011-03-081788.901816.601786.801794.00
2011-03-071820.751821.251792.451799.90
2011-03-041815.601828.901808.051816.85
2011-03-031792.601811.101792.501794.65
2011-03-021783.851806.201773.901792.35
2011-03-011801.501813.751792.751813.60
2011-02-281751.151794.851743.201794.85
2011-02-251715.901735.201707.901734.85
2011-02-241757.701761.151711.601720.85
2011-02-231787.651808.551770.151779.75
2011-02-221846.451848.351802.651813.25
2011-02-211821.901843.301821.751838.35
2011-02-181795.051822.051791.701822.05
2011-02-171793.701803.701792.001798.75
2011-02-161791.501791.501781.251784.15
2011-02-151773.551800.701772.151797.15
2011-02-141757.001777.651750.801776.15
2011-02-101745.451769.401734.551753.55
2011-02-091787.301787.301756.601757.20
2011-02-081793.501795.601779.251783.40
2011-02-071782.701797.651776.501785.55
2011-02-041769.101773.451762.601771.75
2011-02-031769.951779.601762.851764.80
2011-02-021761.151779.301761.151770.05
2011-02-011724.251746.501723.551742.10
2011-01-311697.501720.851687.851711.55
2011-01-281741.901744.751716.351728.45
2011-01-271753.201760.651738.101744.55
2011-01-261760.951768.651752.001753.05
2011-01-251742.251774.701742.251767.60
2011-01-241715.801733.151702.051730.20
2011-01-211786.251788.001698.151714.30
2011-01-201805.001815.251787.301790.75
2011-01-191810.251814.551801.151811.55
2011-01-181821.301822.501798.901803.10
2011-01-171811.901822.751807.001817.55
2011-01-141777.851806.551775.751802.80
2011-01-131772.551782.651762.751779.20
2011-01-121785.351786.851761.801768.75
2011-01-111746.001775.001740.701773.25
2011-01-071750.701752.401742.051747.70
2011-01-061751.901757.351745.001749.00
2011-01-051739.801750.551737.251745.55
2011-01-041736.501744.351732.451741.25

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog