JASDAQ-TOP20 日足 時系列データ (2014年)

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2014-12-304186.774217.264159.464184.51
2014-12-294221.474259.214158.384185.90
2014-12-264150.114274.974140.574242.52
2014-12-254161.104220.764121.834127.83
2014-12-244241.034246.484168.494173.83
2014-12-224237.954287.754204.944237.85
2014-12-194260.804319.534241.914283.08
2014-12-184322.104350.904211.524219.27
2014-12-174155.664351.574137.184299.15
2014-12-164158.234196.424116.134165.72
2014-12-154250.224291.814171.164176.60
2014-12-124397.414407.374287.294289.19
2014-12-114550.914551.944326.264365.33
2014-12-104579.154681.114508.304617.14
2014-12-094488.384741.484428.014616.27
2014-12-084728.704893.294477.094482.94
2014-12-054231.084669.154208.594669.15
2014-12-044289.814300.544247.354250.64
2014-12-034327.954330.774284.524308.80
2014-12-024291.764321.074280.874308.80
2014-12-014319.894319.894282.474310.80
2014-11-284305.364326.414289.504316.19
2014-11-274360.404373.234303.574303.57
2014-11-264387.044388.794351.724352.85
2014-11-254369.434393.874346.484381.75
2014-11-214294.024332.734268.454332.73
2014-11-204415.894420.934307.884308.19
2014-11-194430.994436.074360.504403.73
2014-11-184325.744414.204320.154414.20
2014-11-174366.254391.104281.034298.17
2014-11-144384.634412.044312.244342.02
2014-11-134349.314356.244301.204346.07
2014-11-124375.904392.644331.854349.26
2014-11-114364.864427.144326.214373.13
2014-11-104297.054349.314282.674349.31
2014-11-074334.934341.254275.124302.54
2014-11-064345.204401.674279.854321.02
2014-11-054241.244320.304224.254319.48
2014-11-044267.064313.784218.044253.51
2014-10-314209.824220.554111.924194.01
2014-10-304374.684376.264179.594197.24
2014-10-294387.474496.014383.064418.02
2014-10-284329.274355.454297.304336.53
2014-10-274314.204416.344263.824324.15
2014-10-244309.084338.004217.184268.23
2014-10-234205.414274.724189.684256.15
2014-10-224074.654258.794068.164229.41
2014-10-214048.124105.053997.424007.02
2014-10-203968.814116.413968.814047.30
2014-10-173955.563993.373888.593898.18
2014-10-164024.774038.983902.893906.95
2014-10-154045.224120.173997.884094.54
2014-10-144161.274162.283978.303988.34
2014-10-104355.664366.364207.244234.89
2014-10-094580.294593.484421.574423.04
2014-10-084543.704566.944516.664554.21
2014-10-074651.224678.834591.804596.22
2014-10-064698.464703.844649.044669.03
2014-10-034625.044687.104579.984665.79
2014-10-024566.184614.284540.004577.14
2014-10-014758.744758.744647.524648.58
2014-09-304832.824837.754773.664775.03
2014-09-294899.244909.754834.504840.38
2014-09-264848.204900.314839.374891.48
2014-09-254951.614957.394878.644905.33
2014-09-244923.604933.044884.584915.79
2014-09-225079.985079.984977.594986.72
2014-09-194995.705021.074960.085021.07
2014-09-184888.495029.244883.674948.67
2014-09-174866.474923.304855.764873.87
2014-09-164879.564887.324836.884850.43
2014-09-124888.284926.804844.854865.15
2014-09-114844.754919.134834.254899.85
2014-09-104913.404918.484811.114844.75
2014-09-094851.804978.504848.154916.29
2014-09-084827.194870.684809.994820.04
2014-09-054876.514882.654794.774807.40
2014-09-044974.754989.924869.664879.10
2014-09-034983.125042.794972.874987.43
2014-09-025003.165005.094947.754979.72
2014-09-015006.665024.224970.744994.69
2014-08-294966.585035.134958.054992.96
2014-08-285058.575063.754978.964996.82
2014-08-275070.245124.745049.595074.50
2014-08-265146.865151.485051.725057.56
2014-08-255165.185168.635093.995154.12
2014-08-225119.515242.355087.855117.33
2014-08-214993.525096.274965.615055.88
2014-08-204970.384988.854946.434953.49
2014-08-194988.805023.314929.744951.71
2014-08-185018.795022.494952.024952.02
2014-08-155000.935040.414955.015020.41
2014-08-145075.215086.074953.335006.31
2014-08-135056.145097.644990.385019.04
2014-08-124937.665400.364901.785082.01
2014-08-114961.154969.424879.664905.79
2014-08-084913.714965.514777.724887.93
2014-08-075001.545069.684894.174982.66
2014-08-065111.445122.504990.435028.84
2014-08-055353.025353.025099.875119.11
2014-08-045216.585373.115216.535303.14
2014-08-015234.905258.695177.665220.08
2014-07-315412.795427.315314.155321.92
2014-07-305398.545492.865376.065404.57
2014-07-295447.255456.795300.455419.80
2014-07-285432.535452.375421.935434.00
2014-07-255426.395451.715417.515451.71
2014-07-245468.105473.585421.775430.40
2014-07-235500.735530.115438.015463.84
2014-07-225477.745479.875410.815441.87
2014-07-185398.285451.005356.735424.41
2014-07-175524.985552.435452.525474.80
2014-07-165664.935664.935491.855505.04
2014-07-155613.125694.865570.045659.14
2014-07-145588.665607.235533.415546.24
2014-07-115390.375545.745362.925534.67
2014-07-105601.355645.595454.255471.50
2014-07-095665.485666.405549.955581.76
2014-07-085732.315754.485672.745747.43
2014-07-075773.215817.355753.475769.86
2014-07-045855.565864.035786.915804.62
2014-07-035916.755922.035804.065804.06
2014-07-025755.405890.225755.405875.20
2014-07-015710.805723.285665.595694.96
2014-06-305613.475688.725602.675650.21
2014-06-275640.525725.815520.825586.23
2014-06-265644.125724.245585.675648.38
2014-06-255752.665777.935636.825636.82
2014-06-245784.175845.975768.845790.76
2014-06-235774.485860.995739.165806.80
2014-06-205876.315876.315715.675743.68
2014-06-196047.616077.045782.545852.62
2014-06-186055.076080.145996.926014.89
2014-06-175949.026094.355892.706014.13
2014-06-166108.866140.935947.305975.71
2014-06-136089.126147.026058.126123.62
2014-06-126048.736140.226037.066104.09
2014-06-115944.316161.025885.506151.23
2014-06-106189.086208.825945.175980.59
2014-06-096065.226205.886061.526154.17
2014-06-065806.546043.405788.185974.04
2014-06-055893.165946.135742.865754.33
2014-06-045622.105964.355546.455857.89
2014-06-035661.175706.185568.215661.07
2014-06-025672.085730.535612.815668.27
2014-05-305592.115731.605457.855595.72
2014-05-295256.005619.265229.315526.91
2014-05-285110.535334.205102.415278.48
2014-05-275083.385135.605037.415057.15
2014-05-264940.455076.694926.095029.45
2014-05-234845.264934.514833.084884.73
2014-05-224740.534897.824657.874818.82
2014-05-214511.894716.634511.584691.66
2014-05-204424.414499.814408.994474.19
2014-05-194621.794644.274378.904388.74
2014-05-164567.204673.704532.954604.79
2014-05-154528.074655.034517.984649.70
2014-05-144509.104570.194492.864559.43
2014-05-134488.954565.674472.724517.01
2014-05-124569.634587.044418.374419.23
2014-05-094679.894679.994565.424582.47
2014-05-084801.164812.434678.524691.05
2014-05-074873.524881.384781.884782.54
2014-05-024945.014996.624897.374943.29
2014-05-014928.474951.364817.604928.07
2014-04-304926.595184.054872.664900.11
2014-04-284809.334897.424766.614871.64
2014-04-254818.574873.474800.914815.93
2014-04-244880.574944.204834.504842.62
2014-04-234838.414868.804789.804855.51
2014-04-224970.234974.244789.694800.50
2014-04-215041.625091.454907.974932.58
2014-04-185057.455097.184986.525016.00
2014-04-174781.585249.154778.795102.46
2014-04-164628.794769.204619.614725.91
2014-04-154682.484773.314617.434624.33
2014-04-144563.144737.944563.144618.34
2014-04-114669.034669.184527.014620.47
2014-04-104886.714904.834682.834749.00
2014-04-094724.494849.524712.314849.52
2014-04-084850.794859.724772.704792.99
2014-04-075007.635013.874897.674916.39
2014-04-045047.315093.995020.315047.51
2014-04-035130.015158.125056.955070.34
2014-04-024989.615089.424981.655083.54
2014-04-015002.815002.814916.904963.79
2014-03-315023.415066.894935.574975.96
2014-03-284856.275018.434856.274980.02
2014-03-274845.564917.214647.164893.41
2014-03-264800.655019.154796.654923.90
2014-03-255028.585033.154729.974765.69
2014-03-245129.915259.405062.335095.66
2014-03-205262.045284.225113.685143.05
2014-03-195373.725387.275266.365293.05
2014-03-185366.825403.965339.735378.75
2014-03-175423.355441.825266.365289.70
2014-03-145497.235523.515359.015420.51
2014-03-135680.455770.115564.005585.11
2014-03-125750.585763.415654.325654.57
2014-03-115906.355916.455776.105800.00
2014-03-105884.085935.885846.275915.03
2014-03-075871.855911.225795.535861.95
2014-03-065762.865935.025760.225846.48
2014-03-055702.475753.675681.525747.99
2014-03-045483.325694.305467.595611.75
2014-03-035545.585563.195398.995549.49
2014-02-285681.925716.945537.015605.00
2014-02-275950.905950.905649.095662.74
2014-02-266067.106156.715951.265981.04
2014-02-255925.946264.485921.526115.91
2014-02-245728.055892.855699.075868.45
2014-02-215808.275879.815710.095745.30
2014-02-205839.425966.125603.835729.11
2014-02-195855.975998.655784.275842.82
2014-02-185682.035910.215665.185887.98
2014-02-175607.085711.915457.605618.14
2014-02-145759.005778.645518.235615.40
2014-02-135860.745862.005690.915752.05
2014-02-125857.545898.995839.375859.52
2014-02-105639.355839.835632.205794.42
2014-02-075631.135728.765536.505600.69
2014-02-065359.825695.475356.575548.88
2014-02-055433.605649.305105.715304.06
2014-02-045397.835585.525197.505344.55
2014-02-035661.225673.555389.255391.99
2014-01-315819.085883.375591.915749.00
2014-01-305824.465824.465636.005749.76
2014-01-295632.965969.425630.985903.92
2014-01-285656.005798.325534.785548.07
2014-01-275870.585874.285616.115626.82
2014-01-245965.216013.115923.815959.27
2014-01-236168.636169.756030.216045.43
2014-01-226108.356180.006079.286163.35
2014-01-216015.346157.166004.896075.32
2014-01-206067.816085.825975.975998.80
2014-01-175955.986072.385920.006062.79
2014-01-166068.936072.275939.135960.95
2014-01-156190.506190.506043.816048.88
2014-01-146041.426171.426022.046101.65
2014-01-106238.306239.066067.966149.05
2014-01-096123.836271.486113.986209.17
2014-01-086065.376166.506021.536109.11
2014-01-076051.426081.415946.035990.68
2014-01-066126.266226.226088.056100.99

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