[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 
2017-08-22324.00333.00324.00325.00110003617000
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
2016-12-09321.00323.00302.00320.003900012366000
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

   ※ 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