[1551 大証] JASDAQ20 日足 時系列データ

[1551 大証] JASDAQ20
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-126850.007020.006760.006800.00922063713700
2013-07-116780.006830.006680.006760.00827055883100
2013-07-106550.007050.006520.006760.0024040161644200
2013-07-097230.007400.006800.006850.0027100189506000
2013-07-087700.007750.007300.007300.0013490101951700
2013-07-057570.007700.007530.007530.00711054165200
2013-07-047450.007550.007200.007420.0015790116487300
2013-07-037850.007850.007620.007660.00835064445100
2013-07-028010.008080.007710.007940.0028020222304200
2013-07-017120.007900.007120.007870.0041100310098000
2013-06-286670.007030.006500.006930.0025890175935900
2013-06-276400.006900.006000.006530.0027290173768800
2013-06-267440.007480.006200.006400.0039000263902100
2013-06-257720.007720.007340.007510.001199090321600
2013-06-247840.007860.007660.007690.00700054423100
2013-06-217570.007820.007460.007690.001290098301300
2013-06-207620.007910.007620.007720.00960074509100
2013-06-198030.008030.007670.007810.001083084921100
2013-06-187890.008010.007820.007820.0017300137068300
2013-06-177800.007930.007610.007790.0019140148994500
2013-06-148000.008250.007700.007720.0060330484658000
2013-06-137740.007890.007630.007760.0028190218622200
2013-06-127610.007960.007360.007960.0053300409338200
2013-06-117590.008150.007410.007870.00110510858647900
2013-06-107160.007220.006900.007220.0058780418040200
2013-06-076310.006650.005800.006220.00108170671517800
2013-06-067100.007430.006300.006750.0073350506598300
2013-06-057890.007960.007460.007550.0030260235588400
2013-06-047710.008030.007600.007900.0040440315490800
2013-06-037810.008110.007610.007730.0062670493568500
2013-05-317690.008070.007420.007960.0090020697630600
2013-05-307460.007710.007010.007460.0063570471081500
2013-05-298300.008300.007710.007850.0086690694116000
2013-05-287300.008000.007260.008000.00129590992390900
2013-05-277100.007670.006750.007150.00135150988220900
2013-05-246990.007410.006450.007400.002151301531102100
2013-05-237020.007560.006410.006410.00138490958040800
2013-05-226860.008090.006450.007320.002863602097663200
2013-05-218070.008090.007120.007260.001474101113987700
2013-05-208860.008880.008260.008330.0083700712497500
2013-05-177900.008860.007900.008430.001484301258066100
2013-05-169090.009650.007500.008800.002872502395824800
2013-05-1510410.0010490.008490.008820.002602502500723200
2013-05-1410500.0010500.009500.009980.003957004020851200
2013-05-139000.009000.008900.009000.001520401367688100
2013-05-107500.007500.007140.007500.001952401447548600
2013-05-096590.006630.006460.006500.0069460454843100
2013-05-086500.006620.006250.006590.00131760855688200
2013-05-076580.006590.006350.006480.00109150711568400
2013-05-025680.006320.005510.006280.002016901189198800
2013-05-016360.006390.005860.005870.00107090658927900
2013-04-306300.006480.006180.006400.00113310717408100
2013-04-266500.006820.005970.006100.003967502544838200
2013-04-256470.006970.005900.006970.006255404006122200
2013-04-245360.005970.005220.005970.002824201551176200
2013-04-234595.005280.004545.005200.00170130831883150
2013-04-224630.004660.004470.004610.0042130192963250
2013-04-194620.004660.004380.004500.0070890319448450
2013-04-184660.004860.004410.004580.002749201283483900
2013-04-173940.004520.003940.004520.00202770837452650
2013-04-163530.003880.003530.003880.00117680441765500
2013-04-153575.003600.003520.003600.001924068527150
2013-04-123560.003595.003495.003590.001824064551300
2013-04-113540.003595.003470.003555.0031910113139550
2013-04-103290.003465.003285.003460.0044380150639950
2013-04-093350.003400.003315.003315.002567085957100
2013-04-083385.003445.003345.003385.0044940151950200
2013-04-053600.003650.003385.003385.0062940222304650
2013-04-043390.003495.003325.003495.0031480107261150
2013-04-033470.003470.003380.003420.0030890105657850
2013-04-023180.003450.003110.003400.0070260230884650
2013-04-013570.003590.003300.003330.0063070215061600
2013-03-293675.003690.003555.003580.0053520192865250
2013-03-283630.003710.003585.003665.0062210226535500
2013-03-273850.003850.003550.003725.00132870491885050
2013-03-263700.003865.003655.003795.00137740514837200
2013-03-253960.003980.003650.003870.00156330600471900
2013-03-223920.003920.003780.003895.00132160509608700
2013-03-213600.003850.003585.003850.00167680625754800
2013-03-193520.003550.003475.003550.0044320155756350
2013-03-183560.003590.003450.003465.0078230274144350
2013-03-153550.003600.003460.003550.0098100346666400
2013-03-143340.003450.003300.003450.00103010347658200
2013-03-133140.003385.003070.003300.00162220524185600
2013-03-123435.003435.003270.003270.00116650388887000
2013-03-113525.003650.003315.003480.00151490527849650
2013-03-083570.003840.003150.003490.00259150941030700
2013-03-073380.003555.003300.003555.00123960422924850
2013-03-063350.003365.003240.003350.00110260365942150
2013-03-053065.003300.003015.003250.00144650463164300
2013-03-043000.003065.002930.003040.0097620291549580
2013-03-012697.002947.002677.002918.00136660388794800
2013-02-282694.002694.002640.002670.001997053327790
2013-02-272616.002660.002616.002630.002063054389290
2013-02-262570.002670.002570.002601.002964077760170
2013-02-252730.002739.002630.002647.0041140109936920
2013-02-222580.002695.002560.002680.00105940277890300
2013-02-212800.002839.002600.002679.00209010566033910
2013-02-202617.002825.002610.002790.00225110614669730
2013-02-192480.002660.002372.002560.00281400716498640
2013-02-182450.002644.002321.002620.00241580599378370
2013-02-152091.002250.002091.002250.0057620126218670
2013-02-141999.002049.001988.002011.00600012139340
2013-02-132000.002000.001922.001981.00852016800810
2013-02-122042.002042.002010.002010.0048209785070
2013-02-081963.002000.001921.001992.00779015363520
2013-02-071988.001988.001913.001965.0035606966400
2013-02-061948.002019.001948.001961.001876037086960
2013-02-051850.001939.001810.001911.00666012517170
2013-02-042030.002030.001876.001913.001561030650430
2013-02-011929.001982.001927.001935.00913017702300
2013-01-311951.001960.001921.001946.00592011476480
2013-01-301998.002013.001887.001962.002739053739350
2013-01-292198.002200.002027.002043.0051640109615770
2013-01-282049.002195.002049.002191.002679057279270
2013-01-251990.002041.001950.002041.001317026306110
2013-01-241902.001978.001857.001944.00925017620260
2013-01-231970.001979.001850.001908.001433027430400
2013-01-221900.001980.001880.001969.001441027944160
2013-01-211850.001920.001836.001886.001115020900740
2013-01-181740.001850.001721.001847.002426043439610
2013-01-171710.001749.001665.001700.00633010739000
2013-01-161735.001755.001681.001710.00827014228170
2013-01-151650.001779.001650.001729.001660028571930
2013-01-111571.001684.001559.001597.001828029726060
2013-01-101525.001555.001525.001555.00799012316590
2013-01-091525.001526.001516.001516.0011401734650
2013-01-081530.001559.001501.001522.00712010897960
2013-01-071495.001506.001490.001506.0026103917860
2013-01-041505.001509.001488.001490.0021503223740
2012-12-281485.001485.001462.001462.0022803358340
2012-12-271475.001479.001451.001451.0014602138560
2012-12-261441.001479.001441.001462.0026703912630
2012-12-251451.001465.001435.001465.0026403824990
2012-12-211439.001450.001421.001421.0011401632820
2012-12-201490.001490.001421.001424.0055408043870
2012-12-191478.001494.001478.001492.0052307766530
2012-12-181479.001495.001460.001478.0015502294070
2012-12-171450.001522.001410.001461.001932028132930
2012-12-141411.001413.001395.001400.008501192810
2012-12-131399.001431.001399.001408.0016502340810
2012-12-121402.001420.001385.001417.0039605566660
2012-12-111378.001409.001356.001409.0056507849140
2012-12-101340.001375.001337.001374.0048206562700
2012-12-071314.001355.001314.001352.0026003488410
2012-12-061330.001349.001300.001319.0074309857400
2012-12-051310.001330.001310.001329.00420550770
2012-12-041325.001332.001313.001331.0042205573630
2012-12-031340.001340.001325.001336.0051806931270
2012-11-301311.001331.001273.001314.0037104862330
2012-11-291288.001320.001281.001319.0026803505840
2012-11-281267.001300.001267.001283.0054907081960
2012-11-271260.001285.001260.001265.009301175750
2012-11-261290.001290.001272.001285.00450577960
2012-11-221280.001294.001280.001280.0010201312530
2012-11-211277.001290.001242.001289.00560714490
2012-11-201297.001297.001252.001289.0026303371500
2012-11-191262.001297.001262.001297.0058807554060
2012-11-161308.001309.001232.001232.0042205447000
2012-11-151259.001299.001259.001280.0040005109620
2012-11-141215.001273.001215.001244.0041005098740
2012-11-131217.001217.001200.001200.00430519230
2012-11-121207.001234.001205.001210.0025803152920
2012-11-091155.001206.001155.001183.0026103106140
2012-11-081155.001178.001155.001161.00140163460
2012-11-071180.001183.001170.001180.00430506760
2012-11-061185.001191.001180.001180.0011301340820
2012-11-051187.001190.001182.001188.00360427350
2012-11-021178.001187.001174.001182.0014101664300
2012-11-011167.001180.001167.001180.0090105630
2012-10-311166.001167.001158.001161.00270313900
2012-10-301173.001184.001166.001166.00240281930
2012-10-291180.001182.001180.001182.00100118140
2012-10-261194.001194.001180.001180.00160189500
2012-10-251189.001197.001189.001189.00280334530
2012-10-241185.001198.001155.001188.0027103210850
2012-10-231190.001192.001186.001192.00230273700
2012-10-221165.001190.001164.001190.0027203192830
2012-10-191158.001170.001157.001165.00250290180
2012-10-181157.001170.001157.001169.0020802421810
2012-10-171150.001152.001144.001152.00160183610
2012-10-161125.001140.001125.001135.00270305100
2012-10-151141.001145.001112.001133.0013001462750
2012-10-121145.001157.001145.001145.00230263620
2012-10-111145.001175.001143.001147.00200230530
2012-10-101189.001189.001141.001179.00600695690
2012-10-091195.001198.001189.001189.0011401362530
2012-10-051168.001195.001168.001195.0014001654990
2012-10-041141.001164.001141.001161.0012101395630
2012-10-031135.001163.001135.001136.0026303020030
2012-10-021132.001144.001127.001134.00330374340
2012-10-011126.001149.001125.001134.00550621510
2012-09-281119.001155.001110.001139.0025702917640
2012-09-271108.001113.001108.001113.009099960
2012-09-261102.001131.001101.001111.0025102811220
2012-09-251111.001122.001105.001106.00500554770
2012-09-241097.001111.001095.001105.00890980860
2012-09-211111.001121.001108.001113.00410455570
2012-09-201095.001127.001095.001115.0037604194120
2012-09-191100.001114.001100.001101.0012001326250
2012-09-181093.001100.001093.001100.00410448840
2012-09-141091.001099.001077.001093.00740807240
2012-09-131070.001091.001070.001086.0019202077520
2012-09-121072.001089.001068.001080.0016301753050
2012-09-111069.001069.001062.001062.007074480
2012-09-101069.001070.001062.001062.00110117100
2012-09-071072.001072.001037.001052.0015901666890
2012-09-061040.001063.001040.001062.00630661420
2012-09-051046.001071.001043.001062.00470497870
2012-09-041054.001055.001050.001050.00160168450
2012-09-031058.001077.001051.001051.0028703027710
2012-08-311052.001067.001052.001056.009701029230
2012-08-301079.001079.001060.001062.00360383340
2012-08-291053.001088.001053.001079.00370398770
2012-08-281069.001078.001055.001078.00370393390
2012-08-271053.001090.001041.001080.0028102997820
2012-08-241066.001080.001066.001080.00280300330
2012-08-231067.001099.001067.001071.00360390320
2012-08-221071.001080.001067.001067.00390417790
2012-08-211073.001079.001072.001072.00380407900
2012-08-201079.001079.001073.001077.00450484450
2012-08-171070.001099.001062.001064.00880944780
2012-08-161050.001061.001041.001061.0013501411040
2012-08-151062.001070.001056.001056.00260276020
2012-08-141060.001065.001057.001065.0011001165790
2012-08-131065.001065.001065.001065.002021300
2012-08-101083.001083.001078.001078.00230248670
2012-08-091053.001071.001053.001068.00920982120
2012-08-081074.001074.001055.001060.009601021470
2012-08-071041.001070.001041.001070.00590626090
2012-08-061060.001069.001050.001069.00280295450
2012-08-031053.001053.001050.001050.00160168420
2012-08-021069.001070.001064.001064.00190203140
2012-08-011069.001069.001048.001068.003031850
2012-07-311065.001070.001060.001070.00460490120
2012-07-301080.001080.001056.001056.00150159390
2012-07-271077.001077.001065.001070.0011701252330
2012-07-261038.001076.001038.001064.0012601311870
2012-07-251075.001083.001041.001044.0012601333870
2012-07-241080.001080.001058.001064.00500532980
2012-07-231085.001087.001067.001067.00370397800
2012-07-201094.001094.001086.001086.005054620
2012-07-191094.001094.001094.001094.008087520
2012-07-181109.001109.001086.001094.00410448980
2012-07-171089.001090.001089.001090.00880958520
2012-07-131108.001109.001095.001105.00370406980
2012-07-121106.001106.001088.001106.00630691900
2012-07-111109.001109.001101.001102.00250275910
2012-07-101122.001122.001110.001110.00380423390
2012-07-091121.001121.001115.001116.00280313380

   ※ 株式分割・併合等による価格修正はしていません。

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