[9836 JQスタンダード] リーバイ・ストラウス ジャパン 日足 時系列データ

[9836 JQスタンダード] リーバイ・ストラウス ジャパン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-14300.00300.00298.00299.00110003286000
2017-12-13300.00302.00300.00300.0070002102000
2017-12-12300.00302.00300.00302.00120003615000
2017-12-11300.00302.00300.00300.00190005707000
2017-12-08300.00302.00300.00300.00110003303000
2017-12-07298.00301.00297.00301.0050001495000
2017-12-06302.00302.00298.00300.00270008078000
2017-12-05305.00305.00301.00301.0080002426000
2017-12-04305.00305.00303.00305.0080002437000
2017-12-01303.00306.00303.00305.0090002738000
2017-11-30304.00304.00304.00304.001000304000
2017-11-29300.00303.00300.00302.0070002112000
2017-11-28303.00303.00302.00302.0040001210000
2017-11-27304.00305.00304.00305.00110003348000
2017-11-24303.00303.00303.00303.002000606000
2017-11-22303.00303.00302.00303.00140004238000
2017-11-21305.00305.00302.00305.003000912000
2017-11-20300.00307.00298.00307.00140004232000
2017-11-17304.00304.00300.00301.00120003617000
2017-11-16300.00300.00297.00300.00130003886000
2017-11-15302.00302.00297.00297.00160004777000
2017-11-14303.00303.00300.00302.00190005731000
2017-11-13303.00304.00302.00302.00230006979000
2017-11-10305.00305.00303.00303.00210006397000
2017-11-09307.00307.00305.00306.00170005201000
2017-11-08307.00308.00306.00308.00110003379000
2017-11-07307.00307.00307.00307.0040001228000
2017-11-06313.00313.00308.00308.0050001550000
2017-11-02311.00315.00308.00310.00280008721000
2017-11-01309.00311.00308.00311.00140004335000
2017-10-31309.00310.00309.00309.0040001237000
2017-10-30312.00312.00308.00308.00320009890000
2017-10-27309.00311.00309.00310.00110003417000
2017-10-26307.00310.00307.00310.00140004323000
2017-10-25308.00309.00306.00309.0090002772000
2017-10-24310.00310.00307.00308.00150004634000
2017-10-23306.00308.00305.00307.00150004593000
2017-10-20304.00305.00304.00305.00180005475000
2017-10-19308.00308.00304.00306.00200006108000
2017-10-18304.00308.00304.00305.00160004896000
2017-10-17306.00306.00303.00303.004300013061000
2017-10-16307.00310.00304.00307.004100012532000
2017-10-13309.00311.00305.00306.005800017825000
2017-10-12310.00313.00310.00313.00250007783000
2017-10-11309.00312.00303.00309.0014800045667000
2017-10-10312.00315.00309.00314.004700014674000
2017-10-06318.00318.00312.00314.0018900059550000
2017-10-05359.00377.00326.00326.001724000604722000
2017-10-04306.00306.00301.00303.00180005463000
2017-10-03307.00307.00305.00306.0090002759000
2017-10-02309.00309.00303.00304.00320009771000
2017-09-29310.00310.00304.00308.003600011022000
2017-09-28309.00312.00308.00308.00180005570000
2017-09-27307.00311.00304.00308.006300019337000
2017-09-26340.00370.00306.00307.00900000301569000
2017-09-25301.00304.00301.00304.00180005436000
2017-09-22305.00305.00296.00301.003700011119000
2017-09-21303.00309.00303.00306.004000012311000
2017-09-20304.00304.00301.00304.00140004236000
2017-09-19303.00304.00297.00304.00150004516000
2017-09-15300.00302.00300.00300.00180005407000
2017-09-14299.00302.00298.00300.00180005406000
2017-09-13293.00306.00293.00302.004300012846000
2017-09-12293.00297.00288.00290.004500013111000
2017-09-11292.00294.00288.00288.00250007263000
2017-09-08288.00295.00288.00291.00150004375000
2017-09-07290.00296.00290.00296.00140004096000
2017-09-06281.00289.00280.00289.00260007387000
2017-09-05303.00303.00281.00285.0010100029222000
2017-09-04307.00308.00303.00303.00240007334000
2017-09-01319.00319.00313.00313.00100003157000
2017-08-31310.00313.00310.00313.0050001557000
2017-08-30310.00310.00310.00310.001000310000
2017-08-29310.00312.00310.00311.0080002487000
2017-08-28313.00320.00310.00310.00150004692000
2017-08-25316.00316.00308.00310.00320009967000
2017-08-24318.00320.00318.00320.003000956000
2017-08-23322.00322.00314.00322.00250007973000
2017-08-22324.00333.00324.00325.00110003617000
2017-08-21329.00353.00322.00328.0020100067652000
2017-08-18305.00325.00305.00321.006600020973000
2017-08-17315.00316.00311.00313.00240007512000
2017-08-16301.00316.00301.00316.005000015535000
2017-08-15296.00302.00296.00300.00280008391000
2017-08-14288.00296.00288.00296.00180005242000
2017-08-10299.00300.00290.00296.00170005030000
2017-08-09298.00307.00296.00300.00240007260000
2017-08-08304.00304.00300.00300.00110003320000
2017-08-07295.00309.00295.00303.00300009103000
2017-08-04300.00300.00300.00300.0090002700000
2017-08-03300.00300.00300.00300.001000300000
2017-08-02293.00301.00292.00300.00170005044000
2017-08-01302.00302.00292.00292.0090002667000
2017-07-31299.00299.00299.00299.0040001196000
2017-07-28299.00301.00299.00301.0040001198000
2017-07-27303.00303.00295.00302.00190005664000
2017-07-26299.00303.00299.00303.0050001507000
2017-07-25301.00302.00299.00299.0050001500000
2017-07-24299.00299.00298.00298.0040001195000
2017-07-21298.00300.00297.00298.0070002086000
2017-07-20298.00299.00298.00298.0040001193000
2017-07-19295.00299.00293.00298.00130003841000
2017-07-18303.00303.00295.00295.00320009551000
2017-07-14307.00307.00303.00303.003700011303000
2017-07-13306.00311.00305.00306.003400010453000
2017-07-12306.00306.00305.00305.002000611000
2017-07-11303.00307.00303.00306.0080002444000
2017-07-10304.00305.00302.00302.00110003340000
2017-07-07303.00304.00300.00304.0050001511000
2017-07-06301.00304.00301.00304.0050001517000
2017-07-05302.00302.00301.00301.0060001807000
2017-07-04305.00305.00300.00300.00150004543000
2017-07-03305.00308.00305.00306.00220006752000
2017-06-30301.00305.00301.00304.0090002733000
2017-06-29301.00307.00301.00307.0060001821000
2017-06-28300.00300.00299.00300.00130003898000
2017-06-27306.00306.00300.00300.00140004249000
2017-06-26300.00300.00300.00300.003000900000
2017-06-23303.00303.00300.00300.00110003321000
2017-06-22303.00304.00300.00303.00150004534000
2017-06-21304.00305.00303.00303.0050001519000
2017-06-20305.00308.00304.00308.00100003067000
2017-06-19308.00308.00306.00308.0060001843000
2017-06-16306.00308.00306.00306.003000920000
2017-06-15307.00307.00305.00306.0050001530000
2017-06-14305.00305.00304.00304.002000609000
2017-06-13300.00307.00298.00305.00230006983000
2017-06-12301.00306.00300.00300.00180005458000
2017-06-09302.00302.00297.00297.00100002993000
2017-06-08302.00308.00293.00300.004100012367000
2017-06-07310.00311.00299.00305.004500013801000
2017-06-06295.00321.00295.00311.0013700042435000
2017-06-05283.00294.00283.00294.00210006037000
2017-06-02287.00291.00286.00291.00180005187000
2017-06-01288.00288.00285.00287.00130003718000
2017-05-31290.00290.00285.00289.00140004007000
2017-05-30292.00292.00290.00290.00100002907000
2017-05-29293.00294.00291.00292.0070002048000
2017-05-26292.00292.00291.00292.00110003206000
2017-05-25294.00294.00292.00292.0070002050000
2017-05-24291.00294.00289.00294.00200005834000
2017-05-23290.00290.00288.00289.00150004337000
2017-05-22286.00290.00286.00290.00120003463000
2017-05-19284.00284.00284.00284.0060001704000
2017-05-18286.00288.00284.00284.00100002855000
2017-05-17285.00288.00285.00288.0090002575000
2017-05-16287.00289.00283.00283.00240006881000
2017-05-15283.00283.00280.00280.00140003934000
2017-05-12288.00288.00285.00285.00140004019000
2017-05-11284.00287.00284.00287.0070002000000
2017-05-10286.00290.00285.00285.00200005751000
2017-05-09284.00290.00284.00286.00250007173000
2017-05-08281.00285.00280.00281.00280007915000
2017-05-02276.00281.00275.00277.00200005558000
2017-05-01274.00278.00274.00275.0070001931000
2017-04-28277.00277.00274.00276.00110003029000
2017-04-27273.00278.00273.00277.00110003030000
2017-04-26271.00273.00269.00273.00190005151000
2017-04-25271.00273.00268.00270.00230006216000
2017-04-24275.00275.00273.00273.00120003291000
2017-04-21275.00279.00273.00276.0080002210000
2017-04-20275.00281.00274.00276.00160004460000
2017-04-19268.00279.00268.00277.00150004097000
2017-04-18272.00275.00268.00273.00110002976000
2017-04-17263.00273.00263.00269.004000010635000
2017-04-14273.00280.00266.00271.007200019628000
2017-04-13278.00289.00270.00289.005900016509000
2017-04-12282.00282.00275.00276.004500012520000
2017-04-11294.00294.00283.00285.005200014906000
2017-04-10293.00294.00293.00294.0050001469000
2017-04-07305.00305.00279.00292.0014100040969000
2017-04-06307.00307.00295.00305.006900020757000
2017-04-05310.00310.00307.00307.00160004939000
2017-04-04315.00315.00309.00309.005300016543000
2017-04-03315.00318.00315.00315.003600011371000
2017-03-31316.00323.00315.00319.005100016277000
2017-03-30320.00321.00315.00315.003700011782000
2017-03-29318.00323.00318.00321.00300009621000
2017-03-28317.00320.00317.00317.00260008251000
2017-03-27322.00322.00317.00317.006500020766000
2017-03-24326.00328.00321.00324.005500017809000
2017-03-23324.00328.00323.00323.005200016875000
2017-03-22326.00329.00323.00323.004700015327000
2017-03-21334.00336.00330.00332.00260008648000
2017-03-17338.00339.00332.00332.009400031528000
2017-03-16340.00346.00337.00340.0014100048076000
2017-03-15354.00362.00339.00340.00365000127041000
2017-03-14375.00380.00353.00354.00555000202850000
2017-03-13416.00464.00383.00383.0047730002067313000
2017-03-10371.00388.00360.00384.0022600084645000
2017-03-09348.00358.00347.00357.005100017946000
2017-03-08348.00349.00343.00345.00220007595000
2017-03-07356.00356.00341.00346.005500019247000
2017-03-06350.00360.00346.00358.008600030225000
2017-03-03338.00345.00335.00338.009000030603000
2017-03-02322.00346.00322.00337.0014000047121000
2017-03-01324.00324.00320.00320.00190006130000
2017-02-28320.00320.00319.00319.0080002557000
2017-02-27320.00321.00319.00320.00160005129000
2017-02-24320.00320.00319.00320.00100003194000
2017-02-23321.00321.00320.00320.0070002243000
2017-02-22321.00324.00321.00321.00110003547000
2017-02-21326.00326.00321.00321.00160005199000
2017-02-20323.00323.00320.00323.0060001929000
2017-02-17321.00322.00320.00320.0090002886000
2017-02-16325.00326.00322.00323.0060001944000
2017-02-15321.00326.00321.00325.00280009040000
2017-02-14320.00322.00318.00322.00230007358000
2017-02-13326.00326.00320.00321.003800012313000
2017-02-10325.00326.00322.00326.00130004204000
2017-02-09325.00326.00323.00326.0080002599000
2017-02-08324.00325.00323.00325.0080002591000
2017-02-07320.00323.00320.00323.0090002892000
2017-02-06324.00325.00321.00323.003300010679000
2017-02-03323.00326.00321.00326.00160005191000
2017-02-02323.00323.00317.00320.0090002883000
2017-02-01321.00328.00320.00323.00160005185000
2017-01-31322.00323.00317.00319.00120003838000
2017-01-30321.00321.00319.00321.0080002562000
2017-01-27320.00320.00316.00320.00110003493000
2017-01-26317.00321.00317.00321.00110003507000
2017-01-25317.00319.00314.00319.00160005063000
2017-01-24322.00322.00316.00317.00300009582000
2017-01-23324.00326.00307.00322.0012800040599000
2017-01-20330.00332.00321.00329.0023200076082000
2017-01-19345.00367.00340.00360.0015600055222000
2017-01-18345.00345.00334.00340.006200021059000
2017-01-17345.00355.00343.00343.009500032923000
2017-01-16338.00346.00336.00341.006000020444000
2017-01-13335.00337.00334.00335.003300011064000
2017-01-12338.00338.00333.00335.003800012730000
2017-01-11343.00343.00335.00338.00250008448000
2017-01-10336.00341.00336.00340.004500015211000
2017-01-06335.00338.00334.00334.00230007726000
2017-01-05340.00340.00333.00336.00240008064000
2017-01-04344.00346.00337.00339.00210007120000
2016-12-30334.00347.00334.00347.003100010469000
2016-12-29333.00337.00332.00334.00230007674000
2016-12-28335.00338.00333.00334.00190006372000
2016-12-27333.00339.00333.00336.00130004373000
2016-12-26333.00338.00333.00334.00210007054000
2016-12-22337.00337.00331.00331.00180005973000
2016-12-21338.00338.00334.00334.00180006054000
2016-12-20339.00341.00336.00341.00100003381000
2016-12-19337.00340.00334.00337.003300011105000
2016-12-16340.00344.00333.00339.005300017879000
2016-12-15329.00356.00325.00336.0012300041404000
2016-12-14320.00320.00317.00318.00130004137000
2016-12-13315.00319.00315.00318.00230007289000
2016-12-12316.00324.00310.00317.004600014492000

   ※ 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