[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 
2016-12-08335.00335.00318.00327.003700012017000
2016-12-07324.00331.00324.00327.00250008179000
2016-12-06335.00336.00331.00331.00140004671000
2016-12-05333.00337.00333.00333.00210007013000
2016-12-02333.00335.00325.00332.00260008622000
2016-12-01334.00341.00332.00336.00190006358000
2016-11-30345.00345.00332.00340.00110003734000
2016-11-29337.00337.00337.00337.001000337000
2016-11-28336.00345.00330.00340.00170005744000
2016-11-25343.00355.00342.00343.004600015969000
2016-11-24325.00350.00325.00341.0025300084134000
2016-11-22319.00331.00319.00325.003300010670000
2016-11-21321.00328.00321.00325.00200006514000
2016-11-18322.00323.00321.00321.0060001931000
2016-11-17324.00326.00319.00322.0090002902000
2016-11-16321.00323.00317.00322.00170005450000
2016-11-15321.00321.00314.00321.00110003486000
2016-11-14321.00321.00318.00318.0080002552000
2016-11-11312.00323.00312.00316.00150004713000
2016-11-10316.00324.00316.00320.00260008280000
2016-11-09320.00320.00291.00312.004200012869000
2016-11-08320.00324.00316.00320.00180005739000
2016-11-07323.00325.00320.00324.00120003876000
2016-11-04320.00326.00319.00326.00240007701000
2016-11-02328.00331.00325.00326.00140004581000
2016-11-01328.00332.00328.00331.0070002313000
2016-10-31337.00337.00330.00335.00100003344000
2016-10-28331.00336.00329.00330.00240007931000
2016-10-27339.00339.00331.00333.00110003680000
2016-10-26329.00337.00329.00334.004600015167000
2016-10-25334.00338.00334.00335.00130004362000
2016-10-24332.00333.00330.00333.00130004313000
2016-10-21334.00334.00327.00327.00260008590000
2016-10-20331.00333.00328.00330.00170005620000
2016-10-19323.00327.00320.00326.00210006807000
2016-10-18327.00328.00324.00324.00180005861000
2016-10-17337.00337.00320.00320.008300026943000
2016-10-14340.00343.00332.00337.0011400038593000
2016-10-13382.00382.00362.00369.009800036339000
2016-10-12384.00384.00352.00381.004800017897000
2016-10-11377.00385.00376.00384.005100019390000
2016-10-07381.00381.00370.00377.00130004848000
2016-10-06377.00378.00373.00373.00120004501000
2016-10-05370.00375.00370.00375.00110004103000
2016-10-04372.00376.00372.00373.00120004488000
2016-10-03376.00377.00369.00369.00220008192000
2016-09-30378.00385.00375.00380.007100026855000
2016-09-29383.00386.00360.00385.006000022634000
2016-09-28385.00415.00384.00384.0012300048906000
2016-09-27371.00390.00371.00383.005600021360000
2016-09-26369.00373.00364.00371.003800014041000
2016-09-23353.00366.00350.00366.004700016851000
2016-09-21349.00357.00349.00352.00160005662000
2016-09-20347.00353.00347.00352.00150005268000
2016-09-16350.00353.00347.00347.00210007371000
2016-09-15355.00356.00343.00343.00200006979000
2016-09-14348.00356.00348.00356.00250008819000
2016-09-13345.00350.00344.00344.0090003121000
2016-09-12347.00347.00341.00345.00140004827000
2016-09-09341.00354.00341.00347.003700012849000
2016-09-08331.00337.00330.00333.00160005319000
2016-09-07317.00323.00317.00323.0050001601000
2016-09-06320.00326.00319.00319.0090002889000
2016-09-05320.00323.00320.00320.0060001925000
2016-09-02317.00323.00317.00320.0090002882000
2016-09-01316.00321.00316.00321.0080002552000
2016-08-31314.00325.00314.00324.00170005459000
2016-08-30311.00312.00311.00312.0040001245000
2016-08-29320.00320.00314.00314.00190006024000
2016-08-26315.00322.00315.00316.00110003491000
2016-08-25317.00319.00312.00315.003300010432000
2016-08-24325.00325.00320.00320.00230007396000
2016-08-23325.00333.00324.00324.0050001631000
2016-08-22343.00343.00323.00327.00290009536000
2016-08-19336.00340.00336.00338.0070002363000
2016-08-18340.00347.00335.00335.00130004409000
2016-08-17340.00342.00339.00340.0080002720000
2016-08-16347.00348.00340.00340.00260008968000
2016-08-15339.00352.00338.00347.003500012038000
2016-08-12335.00354.00335.00354.006800023619000
2016-08-10326.00334.00324.00334.004100013523000
2016-08-09318.00325.00318.00322.00160005150000
2016-08-08318.00323.00318.00320.0090002885000
2016-08-05319.00325.00316.00316.00180005769000
2016-08-04319.00326.00319.00319.00170005471000
2016-08-03325.00325.00316.00317.00300009589000
2016-08-02320.00325.00320.00325.0090002909000
2016-08-01327.00327.00320.00320.0050001609000
2016-07-29322.00322.00315.00319.00280008860000
2016-07-28326.00327.00316.00317.00260008315000
2016-07-27321.00332.00316.00320.007400023894000
2016-07-26331.00331.00321.00322.004000012968000
2016-07-25340.00341.00330.00331.007300024409000
2016-07-22355.00355.00347.00347.00260009121000
2016-07-21350.00355.00345.00355.003100010845000
2016-07-20350.00353.00345.00349.004500015668000
2016-07-19341.00366.00335.00358.0016800059348000
2016-07-15407.00407.00352.00356.00743000282099000
2016-07-14428.00432.00415.00431.0021600092260000
2016-07-13400.00433.00396.00429.0022200092075000
2016-07-12400.00406.00394.00395.0013400053331000
2016-07-11384.00397.00380.00397.009600037370000
2016-07-08384.00384.00365.00375.007800029045000
2016-07-07364.00392.00362.00380.0017600066498000
2016-07-06345.00365.00342.00359.006100021390000
2016-07-05361.00361.00352.00352.002900010313000
2016-07-04354.00366.00350.00361.007200025953000
2016-07-01357.00357.00349.00354.00270009498000
2016-06-30353.00360.00350.00351.006100021620000
2016-06-29336.00350.00336.00347.006500022298000
2016-06-28307.00341.00306.00329.005900019228000
2016-06-27312.00324.00293.00322.0012500038762000
2016-06-24349.00355.00265.00313.0031400096635000
2016-06-23345.00345.00334.00344.003300011224000
2016-06-22349.00351.00338.00346.004000013770000
2016-06-21341.00347.00334.00346.003700012599000
2016-06-20328.00343.00328.00340.00290009804000
2016-06-17319.00329.00319.00328.00270008776000
2016-06-16333.00337.00313.00315.007700024905000
2016-06-15336.00340.00332.00333.005900019764000
2016-06-14350.00351.00338.00340.007700026504000
2016-06-13358.00358.00346.00350.006300022104000
2016-06-10356.00362.00348.00358.007900027859000
2016-06-09356.00364.00356.00357.005800020759000
2016-06-08368.00368.00362.00362.004200015320000
2016-06-07351.00365.00350.00362.008000028519000
2016-06-06344.00351.00340.00349.008900030689000
2016-06-03361.00361.00346.00349.003400011966000
2016-06-02363.00363.00350.00354.008300029446000
2016-06-01360.00361.00351.00360.007800027758000
2016-05-31375.00380.00363.00367.0010500038938000
2016-05-30358.00372.00357.00371.0010100036827000
2016-05-27354.00379.00354.00355.0024000086990000
2016-05-26380.00380.00351.00351.00307000111821000
2016-05-25411.00421.00385.00388.00397000156312000
2016-05-24457.00463.00407.00411.00444000192135000
2016-05-23455.00545.00452.00473.00992000481493000
2016-05-20417.00480.00417.00479.00328000146876000
2016-05-19422.00423.00414.00418.004300018063000
2016-05-18430.00434.00399.00425.00240000100657000
2016-05-17400.00430.00392.00429.0020800086205000
2016-05-16402.00421.00392.00392.0015000060878000
2016-05-13411.00411.00397.00397.0014400057892000
2016-05-12428.00428.00405.00418.0019400080530000
2016-05-11415.00435.00413.00430.0012400052848000
2016-05-10432.00448.00420.00422.00245000106016000
2016-05-09415.00431.00410.00430.0019300081420000
2016-05-06390.00424.00383.00420.00405000165125000
2016-05-02360.00395.00356.00395.0017800067255000
2016-04-28351.00359.00340.00359.0010400036368000
2016-04-27343.00349.00334.00346.004800016358000
2016-04-26357.00364.00330.00351.0016600057601000
2016-04-25324.00369.00323.00369.0023800082575000
2016-04-22315.00323.00311.00321.009900031475000
2016-04-21316.00317.00310.00316.006100019088000
2016-04-20328.00329.00309.00316.0016900053601000
2016-04-19346.00347.00331.00331.0011100037451000
2016-04-18333.00348.00321.00338.0026900089805000
2016-04-15419.00419.00343.00350.002088000815254000
2016-04-14339.00339.00339.00339.00270009153000
2016-04-13259.00270.00259.00259.007000018417000
2016-04-12260.00260.00253.00258.00230005910000
2016-04-11253.00257.00251.00254.00310007901000
2016-04-08250.00263.00250.00250.007500019118000
2016-04-07250.00254.00250.00252.00180004552000
2016-04-06243.00250.00238.00250.004400010683000
2016-04-05245.00249.00242.00243.004100010056000
2016-04-04245.00253.00243.00250.00290007194000
2016-04-01253.00253.00240.00244.007200017691000
2016-03-31252.00256.00250.00251.004200010553000
2016-03-30250.00253.00250.00251.00340008514000
2016-03-29256.00256.00250.00254.00300007578000
2016-03-28260.00260.00251.00251.00290007351000
2016-03-25257.00257.00252.00252.00210005327000
2016-03-24255.00262.00254.00256.00290007495000
2016-03-23258.00270.00255.00257.006700017551000
2016-03-22253.00259.00253.00253.0080002050000
2016-03-18252.00256.00248.00254.00390009809000
2016-03-17255.00262.00252.00260.004200010782000
2016-03-16252.00265.00251.00263.004500011678000
2016-03-15263.00272.00256.00256.005100013415000
2016-03-14260.00270.00259.00263.004700012378000
2016-03-11253.00260.00252.00258.00280007201000
2016-03-10258.00260.00252.00258.00130003348000
2016-03-09259.00259.00246.00250.00290007282000
2016-03-08265.00265.00254.00258.005000012900000
2016-03-07252.00295.00252.00265.0031600085913000
2016-03-04248.00258.00246.00248.006800017107000
2016-03-03236.00256.00236.00242.007500018468000
2016-03-02245.00245.00239.00241.00230005524000
2016-03-01248.00248.00235.00237.00360008615000
2016-02-29253.00253.00241.00246.00380009384000
2016-02-26250.00255.00246.00246.00290007275000
2016-02-25252.00252.00240.00241.00130003194000
2016-02-24239.00252.00238.00245.00290007114000
2016-02-23230.00235.00229.00232.00210004846000
2016-02-22233.00233.00227.00230.00100002303000
2016-02-19228.00229.00226.00229.00100002275000
2016-02-18231.00232.00228.00229.00300006887000
2016-02-17236.00236.00228.00231.00100002323000
2016-02-16220.00237.00220.00235.00150003429000
2016-02-15218.00229.00216.00227.00380008416000
2016-02-12233.00233.00210.00210.007900017485000
2016-02-10241.00243.00234.00240.004400010461000
2016-02-09245.00247.00235.00243.005600013448000
2016-02-08246.00251.00241.00248.00230005676000
2016-02-05247.00247.00244.00246.00300007358000
2016-02-04255.00257.00248.00250.00280007067000
2016-02-03250.00255.00248.00250.00320008015000
2016-02-02259.00259.00249.00251.007100017977000
2016-02-01263.00263.00254.00258.00240006208000
2016-01-29252.00256.00249.00251.00330008364000
2016-01-28255.00257.00246.00249.00340008529000
2016-01-27251.00252.00243.00252.00320007954000
2016-01-26250.00254.00238.00243.007300017823000
2016-01-25257.00260.00250.00256.004600011646000
2016-01-22250.00252.00244.00250.00400009928000
2016-01-21243.00249.00238.00238.0011500027948000
2016-01-20276.00283.00245.00245.0035600092622000
2016-01-19296.00299.00276.00292.0016200046764000
2016-01-18285.00314.00265.00309.00370000105944000
2016-01-15260.00334.00259.00316.00999000309950000
2016-01-14256.00256.00250.00254.004100010338000
2016-01-13259.00264.00256.00259.00250006501000
2016-01-12259.00260.00245.00252.0010900027358000
2016-01-08259.00264.00255.00264.00360009362000
2016-01-07264.00265.00258.00259.006700017512000
2016-01-06273.00275.00265.00268.005100013695000
2016-01-05275.00288.00271.00272.007100019700000
2016-01-04284.00284.00273.00273.004200011673000
2015-12-30286.00286.00279.00281.005100014369000
2015-12-29268.00300.00268.00279.0023500067170000
2015-12-28263.00283.00262.00271.0014100038502000
2015-12-25260.00264.00255.00262.008800022770000
2015-12-24276.00279.00261.00261.009300025143000
2015-12-22284.00290.00275.00275.0010100028584000
2015-12-21281.00285.00276.00284.007100019956000
2015-12-18293.00295.00281.00281.007600021809000
2015-12-17294.00300.00284.00292.0013000037878000
2015-12-16310.00310.00290.00291.0010000029890000
2015-12-15321.00338.00304.00304.00461000147394000
2015-12-14312.00312.00302.00311.0016400050458000
2015-12-11329.00351.00319.00319.00351000115574000
2015-12-10348.00354.00330.00334.0025500086098000
2015-12-09366.00367.00335.00354.00435000151657000
2015-12-08389.00414.00350.00358.00986000369134000
2015-12-07429.00484.00377.00400.0044090001916535000
2015-12-04381.00413.00343.00413.0035840001425222000
2015-12-03253.00333.00252.00333.00871000265489000
2015-12-02252.00253.00249.00253.00190004771000

   ※ 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