JASDAQ-TOP20 日足 時系列データ (2012年)

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2012-12-281496.561503.091472.291497.26
2012-12-271483.441498.271478.421498.07
2012-12-261478.771498.471476.661489.02
2012-12-251451.741476.211451.081476.16
2012-12-211444.351456.911425.911436.16
2012-12-201440.081451.991412.091435.00
2012-12-191490.881501.731422.641448.52
2012-12-181477.111490.431470.781481.18
2012-12-171464.901495.251464.801468.97
2012-12-141433.701462.091432.341455.91
2012-12-131428.521445.151421.291442.69
2012-12-121425.051435.561412.091418.47
2012-12-111402.241432.941401.591413.35
2012-12-101367.221409.281363.551409.28
2012-12-071355.911362.391355.111359.88
2012-12-061329.531355.411327.671355.36
2012-12-051321.691332.291318.881321.44
2012-12-041322.191323.801311.691316.37
2012-12-031333.551340.331322.851328.43
2012-11-301335.111336.721323.501329.83
2012-11-291317.321337.071315.761332.40
2012-11-281295.261322.141293.901316.47
2012-11-271274.661298.181273.961297.07
2012-11-261284.161285.921265.721269.08
2012-11-221300.541300.991279.681284.01
2012-11-211282.751293.901278.431290.09
2012-11-201261.041287.321258.531286.52
2012-11-191291.951295.711263.301263.30
2012-11-161280.291301.341273.051290.09
2012-11-151276.371307.521264.411275.87
2012-11-141229.061281.671223.981281.37
2012-11-131263.451273.351227.071242.22
2012-11-121238.981262.321237.021261.39
2012-11-091199.691237.221199.691233.61
2012-11-081203.211208.231197.731200.44
2012-11-071215.421221.701205.071212.00
2012-11-061223.861225.271206.521214.56
2012-11-051207.281226.171204.911226.17
2012-11-021204.411210.741203.261205.22
2012-11-011216.121218.131200.691201.40
2012-10-311210.491214.961199.241213.05
2012-10-301213.911215.111202.051205.01
2012-10-291204.261218.231204.261218.23
2012-10-261214.761215.421200.541205.01
2012-10-251211.301216.821206.771213.36
2012-10-241220.191228.381208.281211.95
2012-10-231228.481230.791220.041224.86
2012-10-221191.551223.711189.591223.66
2012-10-191192.251200.841186.121198.23
2012-10-181181.551192.801179.641192.80
2012-10-171164.921180.791164.921179.19
2012-10-161151.651165.721149.541162.30
2012-10-151153.811159.791146.631155.22
2012-10-121171.151173.961156.471157.98
2012-10-111179.741182.801169.791169.79
2012-10-101193.961195.571181.501188.58
2012-10-091213.001220.541199.891204.66
2012-10-051211.151216.771196.171215.27
2012-10-041185.171205.371182.201203.11
2012-10-031182.961188.231176.521181.70
2012-10-021182.751195.721178.581185.37
2012-10-011176.321183.911172.101181.70
2012-09-281162.551180.791162.101180.79
2012-09-271157.931164.311154.011163.81
2012-09-261147.131164.361146.021162.05
2012-09-251146.681151.951142.571151.95
2012-09-241136.881149.341134.421147.98
2012-09-211130.601138.741126.751135.97
2012-09-201147.481154.671128.131128.13
2012-09-191144.061146.481137.791144.31
2012-09-181132.051145.481131.851144.77
2012-09-141121.931130.141117.731125.32
2012-09-131106.111123.311106.111113.94
2012-09-121096.981101.931096.201101.78
2012-09-111104.671106.131092.511095.07
2012-09-101094.441109.141093.241107.98
2012-09-071081.711095.601079.891095.60
2012-09-061070.491078.291070.091076.53
2012-09-051075.271080.121071.571071.88
2012-09-041077.971081.961075.281075.88
2012-09-031083.341087.561079.051079.05
2012-08-311081.361088.111076.731084.24
2012-08-301092.671093.851083.741084.92
2012-08-291099.141101.251091.081095.56
2012-08-281097.311101.431092.111097.46
2012-08-271099.021101.381093.031096.35
2012-08-241090.981098.461090.451096.90
2012-08-231081.861097.681077.131094.24
2012-08-221076.451084.591073.191083.29
2012-08-211065.371078.291065.321078.29
2012-08-201061.331065.401059.091063.79
2012-08-171058.161061.981056.731061.50
2012-08-161053.161056.231051.151056.23
2012-08-151054.321054.321044.271047.28
2012-08-141069.121069.921050.401051.20
2012-08-131074.121074.721058.391073.94
2012-08-101071.401078.891070.401076.93
2012-08-091069.771071.001064.421070.80
2012-08-081065.271070.951063.111070.42
2012-08-071058.291068.241056.401067.13
2012-08-061051.811058.611051.411053.49
2012-08-031056.451057.861044.291046.41
2012-08-021059.621063.341056.831063.34
2012-08-011061.351063.991052.231062.81
2012-07-311051.051063.561048.771063.56
2012-07-301061.401064.161049.421049.65
2012-07-271059.491065.471052.591055.87
2012-07-261047.391060.901041.761060.59
2012-07-251061.531061.531042.511044.75
2012-07-241062.361066.081054.601064.40
2012-07-231085.881086.131069.521071.68
2012-07-201100.651101.101089.491089.49
2012-07-191090.701102.821090.401099.80
2012-07-181097.631102.361084.771089.34
2012-07-171104.441105.041094.141095.82
2012-07-131096.031103.791094.441102.33
2012-07-121106.081108.691096.431096.43
2012-07-111106.781111.931102.911108.86
2012-07-101113.861117.531108.691110.25
2012-07-091124.721126.071112.611112.61
2012-07-061129.791133.611123.211124.92
2012-07-051138.411138.891132.251134.67
2012-07-041143.641143.741135.871140.77
2012-07-031140.901145.221140.241141.95
2012-07-021136.321142.461135.571141.10
2012-06-291120.451129.971116.481127.81
2012-06-281126.631131.551123.161125.12
2012-06-271120.751125.321115.671121.20
2012-06-261125.721130.751114.571120.70
2012-06-251124.621140.391121.001128.13
2012-06-221096.431119.641093.691119.64
2012-06-211095.271106.781092.011105.77
2012-06-201083.211094.721083.211094.72
2012-06-191078.311082.871073.111077.58
2012-06-181068.431085.621068.381083.92
2012-06-151057.671062.591051.991058.23
2012-06-141052.661060.451047.411052.59
2012-06-131056.451058.651051.131054.51
2012-06-121049.711058.331046.411052.89
2012-06-111053.291058.871052.641058.87
2012-06-081052.641052.941040.781045.65
2012-06-071055.321062.611052.821057.23
2012-06-061036.711047.611032.561046.65
2012-06-051020.581036.451020.581036.45
2012-06-041042.011042.011013.011015.00
2012-06-011078.771079.081051.151055.10
2012-05-311048.011085.261040.451085.26
2012-05-301059.701063.771054.811057.61
2012-05-291049.121057.741042.611056.51
2012-05-281073.511074.571053.391053.39
2012-05-251089.081089.081071.251077.73
2012-05-241085.801089.121075.671083.99
2012-05-231107.931108.631078.051081.58
2012-05-221106.901111.941100.211109.79
2012-05-211102.031105.361096.631101.88
2012-05-181111.851111.901096.261104.09
2012-05-171106.681129.891103.941127.33
2012-05-161116.881124.841107.131109.14
2012-05-151113.291116.951073.691115.60
2012-05-141143.691157.301125.771128.56
2012-05-111180.491181.501147.431148.36
2012-05-101170.851183.961170.041180.09
2012-05-091178.631184.711174.461174.46
2012-05-081186.671189.191175.691183.18
2012-05-071217.881219.291174.191177.18
2012-05-021220.841238.381220.341238.38
2012-05-011233.911235.571218.051218.21
2012-04-271234.961244.641232.831240.79
2012-04-261238.931240.041233.031235.37
2012-04-251228.911236.191227.351236.19
2012-04-241226.071232.651221.571223.38
2012-04-231230.991239.511227.981230.42
2012-04-201223.361232.331216.421232.33
2012-04-191230.671231.971225.141225.14
2012-04-181231.351233.361227.481232.38
2012-04-171225.671228.151221.851226.92
2012-04-161234.261235.141227.401227.63
2012-04-131236.701244.561234.161238.25
2012-04-121209.191234.111209.191233.36
2012-04-111204.211206.101196.121204.24
2012-04-101219.061226.401211.751212.43
2012-04-091219.711226.071215.791221.85
2012-04-061233.881235.341223.511227.38
2012-04-051221.851235.621217.831234.41
2012-04-041236.121240.091228.931232.10
2012-04-031249.541249.841234.641237.02
2012-04-021252.221255.191248.131250.29
2012-03-301235.571247.531234.081247.53
2012-03-291228.781235.771227.531235.37
2012-03-281224.601236.591224.601227.21
2012-03-271228.661234.181224.631234.18
2012-03-261246.581246.701228.891232.86
2012-03-231248.771248.771238.721248.04
2012-03-221240.401254.981236.591254.09
2012-03-211238.131245.691235.161236.08
2012-03-191245.831250.221242.081243.11
2012-03-161237.401245.631234.601243.95
2012-03-151246.191247.541236.951239.92
2012-03-141250.451254.911239.671245.22
2012-03-131253.721255.071242.681244.42
2012-03-121249.911255.381248.691252.53
2012-03-091250.611251.751241.121248.59
2012-03-081236.591250.171236.591247.97
2012-03-071227.911238.741220.491235.40
2012-03-061245.321249.421236.461241.05
2012-03-051244.031246.361239.781243.09
2012-03-021238.511244.231234.541239.62
2012-03-011247.631254.961233.321236.04
2012-02-291248.541257.301244.541251.00
2012-02-281244.751251.181233.941248.43
2012-02-271260.301267.711251.961261.44
2012-02-241246.001253.151239.001252.14
2012-02-231240.971249.521235.111247.50
2012-02-221221.741236.951220.861235.97
2012-02-211196.601222.701196.291218.89
2012-02-201199.141202.041189.971190.48
2012-02-171198.881201.631188.461191.88
2012-02-161192.711202.041190.791194.92
2012-02-151191.441200.951190.671200.95
2012-02-141192.741193.591183.621190.33
2012-02-131193.461196.241187.321192.40
2012-02-101201.941206.091195.931198.47
2012-02-091184.061201.831184.061201.83
2012-02-081163.271181.261159.751178.87
2012-02-071153.371159.281147.801157.83
2012-02-061161.821163.121149.411151.27
2012-02-031146.871152.701145.781149.35
2012-02-021155.391157.621140.651144.28
2012-02-011137.491156.021136.241153.79
2012-01-311145.651145.651136.601138.06
2012-01-301136.531152.701136.271149.92
2012-01-271137.151139.431129.221134.50
2012-01-261153.271153.271137.431140.36
2012-01-251151.711154.201146.321154.20
2012-01-241148.911152.911146.011152.28
2012-01-231138.961149.171138.751144.40
2012-01-201131.521136.011128.001134.14
2012-01-191129.871133.831121.521125.93
2012-01-181112.811128.541109.911126.19
2012-01-171128.231128.391109.111112.61
2012-01-161140.131142.751127.091127.09
2012-01-131140.151148.241135.181146.06
2012-01-121152.151155.391135.521139.69
2012-01-111151.451158.871148.161153.14
2012-01-101162.811164.201148.291152.72
2012-01-061173.901174.621160.911163.43
2012-01-051183.361183.671174.861177.58
2012-01-041172.551183.691172.551181.85

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。 

Twitter