[9836 JQスタンダード] リーバイス 日足 時系列データ

[9836 JQスタンダード] リーバイス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12225.00233.00211.00211.00320007022000
2013-07-11206.00212.00206.00212.003000627000
2013-07-10205.00211.00205.00206.00100002082000
2013-07-09216.00216.00204.00206.00100002084000
2013-07-08214.00215.00210.00215.0060001275000
2013-07-05204.00223.00204.00216.00120002518000
2013-07-04202.00204.00202.00204.0060001220000
2013-07-03200.00203.00200.00203.0050001005000
2013-07-02202.00202.00201.00201.004000807000
2013-07-0100
2013-06-28201.00201.00201.00201.001000201000
2013-06-2700
2013-06-26201.00203.00200.00200.0060001208000
2013-06-25200.00200.00200.00200.002000400000
2013-06-24197.00197.00197.00197.001000197000
2013-06-21199.00199.00194.00194.00100001962000
2013-06-20203.00203.00203.00203.002000406000
2013-06-19200.00200.00200.00200.002000400000
2013-06-1800
2013-06-17197.00199.00197.00199.0070001381000
2013-06-14203.00203.00196.00198.00140002774000
2013-06-13203.00203.00198.00198.0050001003000
2013-06-12199.00202.00197.00202.0060001195000
2013-06-1100
2013-06-10203.00204.00203.00203.003000610000
2013-06-07200.00200.00196.00200.00320006343000
2013-06-06203.00203.00203.00203.003000609000
2013-06-05213.00213.00211.00211.0070001487000
2013-06-04208.00210.00206.00210.0090001872000
2013-06-0300
2013-05-31217.00217.00213.00213.004000864000
2013-05-30214.00214.00214.00214.00200004280000
2013-05-29220.00227.00216.00216.00100002218000
2013-05-28215.00215.00215.00215.002000430000
2013-05-27212.00216.00212.00214.00100002134000
2013-05-24208.00219.00208.00212.00120002552000
2013-05-23231.00231.00214.00214.00440009883000
2013-05-22229.00231.00227.00229.00250005727000
2013-05-21229.00229.00225.00226.00130002957000
2013-05-20229.00235.00228.00229.00190004371000
2013-05-17223.00232.00222.00232.00120002724000
2013-05-16230.00236.00223.00225.00120002785000
2013-05-15234.00236.00224.00230.00240005552000
2013-05-14232.00239.00229.00239.00170003961000
2013-05-13226.00235.00226.00235.00210004846000
2013-05-10232.00244.00223.00229.00330007645000
2013-05-09250.00252.00230.00230.007700018487000
2013-05-08266.00280.00251.00256.004500011813000
2013-05-07289.00330.00257.00273.0020100057607000
2013-05-02204.00287.00204.00287.007700020580000
2013-05-01205.00207.00205.00207.0070001443000
2013-04-30201.00204.00201.00204.003000606000
2013-04-26202.00202.00202.00202.001000202000
2013-04-25203.00203.00199.00202.0070001405000
2013-04-24201.00203.00201.00203.002000404000
2013-04-23203.00203.00203.00203.004000812000
2013-04-22195.00203.00195.00203.0080001592000
2013-04-19199.00199.00195.00195.003000593000
2013-04-18198.00198.00195.00195.0060001177000
2013-04-17199.00199.00198.00199.0070001391000
2013-04-16205.00205.00200.00200.0050001007000
2013-04-15204.00205.00204.00205.002000409000
2013-04-12205.00206.00202.00203.0070001432000
2013-04-11204.00204.00201.00201.00180003648000
2013-04-10201.00206.00201.00206.0080001633000
2013-04-09209.00209.00201.00201.0070001422000
2013-04-08207.00209.00202.00207.0070001437000
2013-04-05203.00208.00197.00203.00200004004000
2013-04-04198.00200.00196.00200.0060001188000
2013-04-03221.00221.00199.00210.0060001242000
2013-04-02196.00220.00194.00220.003000610000
2013-04-0100
2013-03-29200.00202.00197.00202.004000797000
2013-03-28200.00200.00200.00200.003000600000
2013-03-27212.00212.00206.00206.0060001253000
2013-03-26212.00212.00211.00211.002000423000
2013-03-25230.00230.00220.00220.00100002229000
2013-03-22214.00229.00214.00229.004000886000
2013-03-2100
2013-03-19222.00223.00220.00220.0070001554000
2013-03-18230.00230.00214.00220.0060001313000
2013-03-15232.00233.00232.00233.0050001161000
2013-03-1400
2013-03-13248.00248.00223.00233.00100002280000
2013-03-12224.00250.00218.00225.00260006020000
2013-03-11206.00220.00200.00220.00320006825000
2013-03-08191.00206.00189.00206.00230004513000
2013-03-07186.00189.00186.00189.0080001495000
2013-03-06191.00191.00191.00191.002000382000
2013-03-05190.00190.00190.00190.003000570000
2013-03-04191.00192.00187.00187.0060001136000
2013-03-01180.00186.00180.00186.0070001289000
2013-02-28175.00178.00175.00178.003000531000
2013-02-2700
2013-02-26172.00172.00172.00172.002000344000
2013-02-25174.00174.00174.00174.002000348000
2013-02-22178.00178.00169.00169.004000685000
2013-02-21179.00179.00174.00179.00140002458000
2013-02-20181.00181.00179.00179.002000360000
2013-02-1900
2013-02-1800
2013-02-15181.00181.00180.00180.002000361000
2013-02-1400
2013-02-13185.00185.00182.00182.005000914000
2013-02-12188.00188.00183.00183.002000371000
2013-02-08181.00182.00181.00182.0070001271000
2013-02-07177.00185.00177.00183.00170003135000
2013-02-06174.00179.00174.00179.0070001237000
2013-02-0500
2013-02-04180.00180.00178.00178.003000538000
2013-02-0100
2013-01-31182.00185.00180.00185.0070001279000
2013-01-30189.00189.00181.00185.0060001101000
2013-01-29184.00187.00181.00187.00110002021000
2013-01-28183.00185.00183.00185.003000553000
2013-01-25182.00192.00176.00185.005000921000
2013-01-24184.00184.00184.00184.002000368000
2013-01-2300
2013-01-22193.00193.00183.00193.0090001685000
2013-01-21197.00197.00193.00194.00190003712000
2013-01-18191.00197.00191.00192.005000967000
2013-01-17191.00191.00191.00191.001000191000
2013-01-16190.00191.00190.00191.005000952000
2013-01-15176.00200.00176.00185.00220004069000
2013-01-11168.00174.00168.00174.0070001208000
2013-01-10170.00170.00170.00170.002000340000
2013-01-0900
2013-01-08164.00166.00164.00166.004000658000
2013-01-0700
2013-01-04168.00168.00162.00162.004000666000
2012-12-28166.00166.00162.00162.00180002964000
2012-12-27170.00170.00170.00170.003000510000
2012-12-26166.00169.00165.00169.0080001327000
2012-12-25165.00167.00165.00167.003000497000
2012-12-21170.00170.00170.00170.001000170000
2012-12-20169.00169.00165.00165.0070001173000
2012-12-19164.00174.00164.00172.00190003202000
2012-12-18161.00164.00160.00164.00110001781000
2012-12-17169.00169.00159.00164.00140002278000
2012-12-14168.00169.00168.00169.003000505000
2012-12-13166.00168.00166.00167.0080001331000
2012-12-12168.00168.00168.00168.00500008400000
2012-12-11166.00166.00166.00166.002000332000
2012-12-10171.00171.00171.00171.004000684000
2012-12-0700
2012-12-06174.00174.00170.00170.005000865000
2012-12-05176.00176.00176.00176.001000176000
2012-12-04175.00175.00175.00175.001000175000
2012-12-03185.00185.00185.00185.002000370000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27180.00189.00180.00189.0070001272000
2012-11-26166.00166.00163.00163.002000329000
2012-11-22160.00169.00160.00169.006000976000
2012-11-21159.00159.00156.00158.003000473000
2012-11-20164.00164.00164.00164.002000328000
2012-11-19168.00168.00168.00168.002000336000
2012-11-16151.00160.00151.00160.0080001265000
2012-11-1500
2012-11-14152.00154.00151.00151.003000457000
2012-11-13153.00153.00153.00153.002000306000
2012-11-1200
2012-11-0900
2012-11-08156.00156.00155.00155.003000466000
2012-11-0700
2012-11-06160.00160.00160.00160.006000960000
2012-11-05160.00160.00160.00160.0080001280000
2012-11-02160.00160.00160.00160.002000320000
2012-11-01162.00162.00162.00162.002000324000
2012-10-31163.00163.00162.00162.002000325000
2012-10-30162.00162.00162.00162.001000162000
2012-10-2900
2012-10-26165.00165.00165.00165.001000165000
2012-10-2500
2012-10-24165.00168.00164.00164.00210003475000
2012-10-2300
2012-10-2200
2012-10-19170.00170.00170.00170.002000340000
2012-10-18172.00173.00170.00173.004000687000
2012-10-1700
2012-10-16173.00175.00173.00175.002000348000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09177.00177.00177.00177.001000177000
2012-10-05180.00180.00180.00180.001000180000
2012-10-0400
2012-10-03185.00185.00185.00185.002000370000
2012-10-0200
2012-10-0100
2012-09-28181.00190.00180.00180.0090001682000
2012-09-2700
2012-09-2600
2012-09-25178.00178.00178.00178.002000356000
2012-09-2400
2012-09-2100
2012-09-20180.00188.00180.00188.005000932000
2012-09-1900
2012-09-18180.00184.00180.00184.003000544000
2012-09-14188.00188.00188.00188.001000188000
2012-09-13183.00188.00183.00188.002000371000
2012-09-1200
2012-09-11186.00186.00186.00186.003000558000
2012-09-10179.00179.00179.00179.001000179000
2012-09-07184.00184.00184.00184.003000552000
2012-09-06175.00180.00175.00175.003000530000
2012-09-05180.00180.00180.00180.004000720000
2012-09-04192.00192.00183.00188.004000751000
2012-09-03200.00202.00190.00190.0090001739000
2012-08-31200.00200.00193.00196.0080001572000
2012-08-30194.00216.00190.00202.00380007747000
2012-08-29190.00190.00190.00190.001000190000
2012-08-2800
2012-08-2700
2012-08-24189.00190.00189.00190.002000379000
2012-08-23185.00185.00184.00184.004000738000
2012-08-22190.00190.00190.00190.002000380000
2012-08-21181.00185.00181.00185.002000366000
2012-08-2000
2012-08-17182.00182.00182.00182.001000182000
2012-08-16180.00180.00180.00180.001000180000
2012-08-1500
2012-08-1400
2012-08-13175.00175.00175.00175.001000175000
2012-08-1000
2012-08-0900
2012-08-08182.00185.00178.00185.0060001089000
2012-08-07175.00175.00175.00175.003000525000
2012-08-0600
2012-08-0300
2012-08-02168.00168.00168.00168.001000168000
2012-08-01168.00168.00168.00168.001000168000
2012-07-3100
2012-07-30175.00175.00171.00171.00130002261000
2012-07-27179.00179.00177.00177.004000714000
2012-07-26189.00189.00179.00179.00100001843000
2012-07-25176.00180.00175.00180.004000706000
2012-07-24181.00181.00175.00180.00110001943000
2012-07-23191.00191.00191.00191.00120002292000
2012-07-20192.00195.00191.00191.0060001154000
2012-07-19194.00195.00194.00194.005000971000
2012-07-18197.00197.00195.00195.005000981000
2012-07-17210.00210.00210.00210.001000210000
2012-07-13215.00220.00210.00210.0070001500000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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。 

s7db.com Twitter Blog