JASDAQ-TOP20 日足 時系列データ (2013年)

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2013-12-306061.116218.465976.586131.44
2013-12-276117.896233.485962.886001.74
2013-12-265515.346033.055509.816032.75
2013-12-255338.265487.485327.805443.80
2013-12-245440.505440.505308.575314.61
2013-12-205518.645527.475415.535422.38
2013-12-195611.755704.405495.555495.76
2013-12-185516.765574.615479.925540.91
2013-12-175477.295597.855476.375536.65
2013-12-165645.295716.735387.325418.38
2013-12-135748.705791.175646.815646.81
2013-12-125602.215875.305557.515773.16
2013-12-115824.255872.715680.665692.78
2013-12-105962.225969.885888.395912.14
2013-12-095902.396002.515870.535944.66
2013-12-065852.065857.345701.315832.17
2013-12-055863.835950.095790.215838.92
2013-12-045699.385796.295622.255786.04
2013-12-035665.105871.715608.715799.67
2013-12-025426.755641.485425.945612.31
2013-11-295314.815388.185314.815371.39
2013-11-285295.685361.045249.055312.07
2013-11-275218.565395.955210.085232.97
2013-11-264973.025204.764969.015195.17
2013-11-255136.365138.695026.305030.00
2013-11-225176.595199.885097.345145.19
2013-11-215154.985190.455125.245155.94
2013-11-205238.855248.145180.705186.79
2013-11-195169.955231.345150.465202.73
2013-11-185101.755170.815081.205155.49
2013-11-155083.945111.755034.065062.07
2013-11-144925.075104.294920.615022.70
2013-11-134742.104913.504693.034903.41
2013-11-124609.014770.264579.734720.74
2013-11-114782.954782.954599.424630.42
2013-11-084824.814896.614734.444785.74
2013-11-074824.254919.034822.124861.75
2013-11-064834.094928.884754.334755.09
2013-11-054887.424997.484804.214883.21
2013-11-015046.905106.324853.534920.76
2013-10-315110.885129.614862.964992.10
2013-10-305922.985923.195146.525153.91
2013-10-296114.326175.295977.726001.79
2013-10-286063.016192.766046.816101.34
2013-10-256074.776082.855981.756019.89
2013-10-246006.536082.005994.176079.61
2013-10-236106.076115.306006.036019.59
2013-10-226084.146122.625993.976062.36
2013-10-216109.366131.406010.626051.44
2013-10-185973.536121.885931.066087.93
2013-10-176152.286207.465877.125904.64
2013-10-165591.106248.245588.266059.57
2013-10-155551.875590.755475.605515.33
2013-10-115547.535617.825499.085543.54
2013-10-105469.725500.185421.375452.22
2013-10-095268.145511.895177.465399.14
2013-10-085265.745329.905125.035293.86
2013-10-075644.445672.455336.535337.18
2013-10-045481.485715.675474.115599.87
2013-10-035562.495610.995470.775501.22
2013-10-025718.415770.305563.585606.25
2013-10-015788.845875.785669.815721.70
2013-09-305823.095844.135705.755727.93
2013-09-275622.555861.775608.005823.09
2013-09-265474.165727.135470.575630.88
2013-09-255762.135770.355530.935553.07
2013-09-245893.875945.915804.855804.85
2013-09-205922.296027.275873.935910.07
2013-09-196143.866143.865869.755887.84
2013-09-185719.066106.975707.646098.00
2013-09-175548.435665.825473.515635.51
2013-09-135522.815555.365438.125507.95
2013-09-125519.825646.885413.595533.63
2013-09-115249.295607.405175.175509.25
2013-09-105584.325592.595293.465314.74
2013-09-095665.225805.295523.615606.80
2013-09-065788.945983.655534.625561.89
2013-09-055353.785754.005326.615717.31
2013-09-045138.735378.055131.365268.39
2013-09-035039.895390.564939.345206.63
2013-09-025061.625121.694942.634985.00
2013-08-304935.455101.254878.385012.17
2013-08-294703.274931.174700.924882.37
2013-08-284822.605126.024591.314647.39
2013-08-274443.564978.024358.974896.62
2013-08-264247.764479.554215.214476.06
2013-08-234637.124705.114293.574301.05
2013-08-224825.444825.444547.944570.82
2013-08-214983.015025.384861.984863.57
2013-08-205043.375112.064969.405005.94
2013-08-195005.395089.734912.525076.72
2013-08-164844.035015.464820.714948.91
2013-08-154930.824972.244888.554905.90
2013-08-144944.785034.754853.514988.79
2013-08-134808.294993.784808.294878.08
2013-08-125116.805116.804741.454747.73
2013-08-094915.275219.394912.135206.87
2013-08-084846.735156.184771.664855.70
2013-08-075122.385208.074787.564787.56
2013-08-065531.735532.635177.075193.96
2013-08-055669.065849.465588.065617.67
2013-08-025584.725820.505521.965755.60
2013-08-015575.305719.514972.995497.78
2013-07-316338.666454.515534.075648.37
2013-07-306802.896805.836157.276266.98
2013-07-296708.387343.046689.546969.18
2013-07-266561.386698.666545.986641.39
2013-07-256589.806765.966578.736618.76
2013-07-246660.086682.266550.276596.57
2013-07-236677.086773.386615.826620.80
2013-07-226695.326839.836599.376677.78
2013-07-196905.536929.616542.196666.71
2013-07-186380.146910.366380.146854.39
2013-07-176678.366695.266392.686417.07
2013-07-166952.216972.246758.936759.90
2013-07-126891.277129.086791.166854.26
2013-07-116890.266910.526736.626835.72
2013-07-106680.517129.496500.846914.37
2013-07-097259.947339.396797.246840.79
2013-07-087717.587772.887359.707376.77
2013-07-057594.827845.707519.427635.44
2013-07-047563.887644.157238.017471.06
2013-07-037847.277849.857681.127728.26
2013-07-028118.958159.827822.867909.25
2013-07-017228.288155.427226.877949.55
2013-06-286569.877114.176493.497064.07
2013-06-276363.556774.335943.276490.68
2013-06-267591.537690.726204.066272.45
2013-06-257848.607848.657501.237660.07
2013-06-247949.357974.127811.377832.87
2013-06-217681.427870.817629.727831.87
2013-06-207659.467944.327649.727833.98
2013-06-198076.888083.667662.237727.65
2013-06-187990.108072.717908.807948.75
2013-06-177779.417992.067611.737858.80
2013-06-147934.228351.197641.127641.12
2013-06-137810.867952.577655.397758.86
2013-06-127709.068047.087417.167981.01
2013-06-117399.788256.427398.427897.84
2013-06-106475.407254.416475.407247.78
2013-06-076703.086751.075844.086375.76
2013-06-067520.637544.506358.226880.21
2013-06-057925.638066.787563.147697.20
2013-06-047993.628150.197647.717863.52
2013-06-038107.688229.547824.088029.95
2013-05-317623.948277.987511.738277.98
2013-05-307661.177694.797022.017454.15
2013-05-298288.088326.977745.197831.67
2013-05-287412.698123.367356.268123.36
2013-05-277063.417751.876802.077271.95
2013-05-246518.427255.776435.967239.94
2013-05-237274.017646.956291.696432.49
2013-05-226952.368124.276442.497431.79
2013-05-218178.998180.247057.437124.21
2013-05-208495.758739.318266.428331.84
2013-05-178419.938781.177895.388321.99
2013-05-169014.379457.517464.858587.21
2013-05-1510022.6610085.228506.059121.10
2013-05-148800.6110268.888800.619865.28
2013-05-137251.608818.207251.608774.18
2013-05-106500.137234.666498.577230.69
2013-05-096652.286700.326411.696414.60
2013-05-086434.856711.376218.036711.37
2013-05-076416.916632.136359.086451.94
2013-05-025747.106355.965451.336317.32
2013-05-016310.896357.125827.855827.85
2013-04-306232.956427.776183.516368.83
2013-04-266328.536730.975834.186156.12
2013-04-255729.966413.955729.966400.53
2013-04-245201.255658.765200.945653.79
2013-04-234601.435142.764567.615141.25
2013-04-224550.734665.344539.074624.39
2013-04-194605.954686.604415.714490.68
2013-04-184351.344809.414346.724550.42
2013-04-173925.584301.693925.584298.38
2013-04-163614.893928.143601.533873.72
2013-04-153550.373673.583544.453673.33
2013-04-123551.633594.893516.153555.75
2013-04-113528.423619.013489.273520.38
2013-04-103357.273523.443357.273485.80
2013-04-093386.813428.923356.673365.46
2013-04-083366.113465.503329.833388.98
2013-04-053446.713454.353364.453373.00
2013-04-043322.043465.053322.043441.44
2013-04-033445.863457.263363.453372.59
2013-04-023258.733460.233174.663439.17
2013-04-013498.223516.153243.713314.56
2013-03-293577.063580.023469.983523.99
2013-03-283460.333590.023368.373560.57
2013-03-273631.733693.083394.963493.59
2013-03-263647.053712.333493.743595.30
2013-03-253844.533864.033627.563697.45
2013-03-223895.133919.203735.743799.71
2013-03-213550.273866.093537.713866.09
2013-03-193498.673523.193459.423515.05
2013-03-183516.463545.903430.183478.27
2013-03-153507.763576.653444.453493.19
2013-03-143310.143469.273310.143469.27
2013-03-133262.803402.143196.073268.68
2013-03-123392.293439.783286.973294.11
2013-03-113375.113570.323198.533419.43
2013-03-083513.593818.903159.393339.83
2013-03-073312.353493.193294.013475.35
2013-03-063294.813355.163223.963313.15
2013-03-053018.243309.882998.943248.83
2013-03-042955.733041.202912.822977.44
2013-03-012742.222980.802727.052980.80
2013-02-282663.432723.232644.042719.36
2013-02-272643.442674.842614.142633.69
2013-02-262612.132684.392589.922616.75
2013-02-252687.202719.562633.792646.80
2013-02-222560.022695.092537.962662.03
2013-02-212780.462827.192587.362587.46
2013-02-202601.432817.042601.032761.52
2013-02-192428.822680.972404.002574.29
2013-02-182252.302460.982250.942454.95
2013-02-152065.522243.352063.412235.37
2013-02-141990.302055.371987.742046.48
2013-02-132034.172042.361977.492008.49
2013-02-121997.992046.581995.982035.53
2013-02-082014.422047.991968.591988.09
2013-02-071997.442009.551948.292000.80
2013-02-061987.242051.001987.041993.17
2013-02-051902.011984.771899.201969.55
2013-02-041960.401976.791859.551896.84
2013-02-011961.711987.091944.371970.65
2013-01-311994.372023.621928.801958.34
2013-01-301964.522006.981865.741968.80
2013-01-292142.762170.141954.631989.70
2013-01-282088.192205.072086.982119.99
2013-01-251953.472063.361953.472063.36
2013-01-241936.131939.651908.951932.21
2013-01-231935.131961.461907.491937.19
2013-01-221935.731983.321885.731933.47
2013-01-211858.151955.831847.191927.84
2013-01-181739.511850.561739.511845.84
2013-01-171749.461758.611720.621734.69
2013-01-161736.191760.721705.341757.25
2013-01-151694.791797.451691.671751.57
2013-01-111604.141681.171578.661676.85
2013-01-101528.521597.561518.371594.44
2013-01-091499.171517.661496.511516.21
2013-01-081515.501515.801495.351500.78
2013-01-071497.811528.471480.931519.17
2013-01-041512.081515.251492.341500.53

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