良品計画(7453)の株価時系列情報
良品計画(7453)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 26,800 | 26,960 | 26,140 | 26,550 | 190,400 |
| 2018/12/27 | 26,500 | 27,370 | 26,300 | 26,970 | 153,300 |
| 2018/12/26 | 25,310 | 25,870 | 24,650 | 25,320 | 196,300 |
| 2018/12/25 | 25,360 | 25,560 | 24,790 | 25,060 | 150,200 |
| 2018/12/21 | 26,940 | 27,110 | 26,180 | 26,360 | 232,000 |
| 2018/12/20 | 28,150 | 28,380 | 27,110 | 27,370 | 196,400 |
| 2018/12/19 | 28,170 | 28,470 | 28,080 | 28,390 | 139,000 |
| 2018/12/18 | 28,160 | 28,660 | 28,050 | 28,060 | 122,400 |
| 2018/12/17 | 28,630 | 29,040 | 28,360 | 28,930 | 192,800 |
| 2018/12/14 | 29,240 | 29,240 | 28,480 | 28,610 | 177,900 |
| 2018/12/13 | 29,280 | 29,560 | 29,080 | 29,240 | 135,400 |
| 2018/12/12 | 28,930 | 29,430 | 28,660 | 29,280 | 267,200 |
| 2018/12/11 | 29,790 | 29,840 | 29,080 | 29,330 | 161,600 |
| 2018/12/10 | 30,000 | 30,050 | 29,200 | 29,290 | 121,400 |
| 2018/12/07 | 30,100 | 30,450 | 29,610 | 30,450 | 128,300 |
| 2018/12/06 | 30,750 | 30,800 | 29,630 | 29,830 | 192,000 |
| 2018/12/05 | 29,540 | 31,100 | 29,510 | 30,900 | 186,700 |
| 2018/12/04 | 30,500 | 30,750 | 29,910 | 29,910 | 125,400 |
| 2018/12/03 | 30,800 | 31,050 | 30,550 | 30,800 | 88,400 |
| 2018/11/30 | 31,500 | 31,550 | 30,550 | 30,550 | 173,600 |
| 2018/11/29 | 31,550 | 31,700 | 31,100 | 31,500 | 125,200 |
| 2018/11/28 | 30,700 | 31,300 | 30,600 | 31,200 | 132,600 |
| 2018/11/27 | 30,200 | 30,500 | 30,100 | 30,400 | 87,800 |
| 2018/11/26 | 30,100 | 30,500 | 29,630 | 30,100 | 148,200 |
| 2018/11/22 | 29,150 | 29,680 | 29,070 | 29,670 | 89,400 |
| 2018/11/21 | 28,500 | 29,230 | 28,460 | 29,130 | 112,000 |
| 2018/11/20 | 29,310 | 29,310 | 28,860 | 28,930 | 98,600 |
| 2018/11/19 | 29,370 | 29,600 | 29,290 | 29,500 | 84,000 |
| 2018/11/16 | 29,870 | 30,300 | 29,210 | 29,370 | 148,500 |
| 2018/11/15 | 29,150 | 29,820 | 29,010 | 29,780 | 132,700 |
| 2018/11/14 | 29,200 | 29,420 | 28,910 | 29,230 | 125,100 |
| 2018/11/13 | 29,010 | 29,240 | 28,650 | 29,140 | 157,700 |
| 2018/11/12 | 29,860 | 30,050 | 29,510 | 29,580 | 166,600 |
| 2018/11/09 | 30,100 | 30,600 | 30,000 | 30,150 | 92,500 |
| 2018/11/08 | 30,250 | 30,450 | 29,840 | 30,150 | 123,400 |
| 2018/11/07 | 29,350 | 30,500 | 29,350 | 29,990 | 206,000 |
| 2018/11/06 | 29,320 | 29,340 | 28,880 | 29,070 | 197,600 |
| 2018/11/05 | 29,500 | 29,660 | 29,230 | 29,370 | 182,100 |
| 2018/11/02 | 29,900 | 30,400 | 29,680 | 30,350 | 163,700 |
| 2018/11/01 | 29,880 | 30,150 | 29,520 | 29,530 | 147,300 |
| 2018/10/31 | 28,920 | 29,880 | 28,620 | 29,810 | 220,800 |
| 2018/10/30 | 28,000 | 29,030 | 28,000 | 28,810 | 323,500 |
| 2018/10/29 | 28,170 | 28,550 | 28,010 | 28,120 | 176,900 |
| 2018/10/26 | 28,950 | 29,180 | 27,970 | 28,210 | 219,700 |
| 2018/10/25 | 29,270 | 29,390 | 28,610 | 28,670 | 280,500 |
| 2018/10/24 | 30,500 | 30,650 | 29,700 | 30,150 | 207,500 |
| 2018/10/23 | 31,100 | 31,100 | 30,100 | 30,100 | 161,300 |
| 2018/10/22 | 30,300 | 31,500 | 30,000 | 31,400 | 201,300 |
| 2018/10/19 | 30,400 | 30,500 | 29,820 | 30,500 | 197,800 |
| 2018/10/18 | 31,000 | 31,250 | 30,700 | 30,800 | 145,600 |
| 2018/10/17 | 31,300 | 31,400 | 30,750 | 31,050 | 171,500 |
| 2018/10/16 | 31,700 | 31,700 | 30,400 | 30,850 | 212,800 |
| 2018/10/15 | 32,700 | 32,700 | 31,800 | 31,800 | 152,900 |
| 2018/10/12 | 32,800 | 33,650 | 32,650 | 32,700 | 205,700 |
| 2018/10/11 | 32,300 | 33,200 | 32,100 | 33,000 | 250,200 |
| 2018/10/10 | 32,550 | 33,800 | 32,400 | 33,300 | 395,700 |
| 2018/10/09 | 32,400 | 32,450 | 31,050 | 32,200 | 450,300 |
| 2018/10/05 | 31,650 | 32,200 | 31,150 | 32,150 | 387,900 |
| 2018/10/04 | 31,550 | 32,850 | 30,700 | 32,150 | 605,600 |
| 2018/10/03 | 33,500 | 33,900 | 32,950 | 33,550 | 251,100 |
| 2018/10/02 | 33,900 | 34,000 | 33,500 | 33,550 | 161,200 |
| 2018/10/01 | 33,700 | 33,900 | 33,400 | 33,600 | 104,500 |
| 2018/09/28 | 33,800 | 34,100 | 33,700 | 33,800 | 130,600 |
| 2018/09/27 | 34,700 | 34,800 | 33,500 | 33,500 | 198,100 |
| 2018/09/26 | 33,500 | 34,900 | 33,500 | 34,750 | 203,300 |
| 2018/09/25 | 33,600 | 34,000 | 33,500 | 33,850 | 143,100 |
| 2018/09/21 | 34,300 | 34,300 | 33,450 | 33,800 | 138,700 |
| 2018/09/20 | 33,700 | 34,250 | 33,300 | 34,150 | 130,700 |
| 2018/09/19 | 33,300 | 33,750 | 33,200 | 33,500 | 114,500 |
| 2018/09/18 | 32,100 | 33,050 | 31,950 | 33,000 | 134,800 |
| 2018/09/14 | 32,750 | 32,900 | 32,500 | 32,600 | 84,600 |
| 2018/09/13 | 32,200 | 33,000 | 32,100 | 32,700 | 122,800 |
| 2018/09/12 | 31,600 | 32,150 | 31,500 | 32,000 | 98,400 |
| 2018/09/11 | 31,450 | 31,700 | 31,400 | 31,600 | 65,100 |
| 2018/09/10 | 31,900 | 32,050 | 31,450 | 31,450 | 85,300 |
| 2018/09/07 | 32,250 | 32,400 | 31,600 | 31,700 | 156,500 |
| 2018/09/06 | 32,750 | 32,850 | 32,300 | 32,350 | 120,600 |
| 2018/09/05 | 33,150 | 33,650 | 33,000 | 33,000 | 153,300 |
| 2018/09/04 | 33,100 | 33,350 | 32,850 | 33,050 | 100,100 |
| 2018/09/03 | 33,100 | 33,300 | 32,650 | 32,800 | 100,200 |
| 2018/08/31 | 32,700 | 33,050 | 32,500 | 33,000 | 115,100 |
| 2018/08/30 | 32,600 | 33,150 | 32,500 | 32,700 | 157,600 |
| 2018/08/29 | 33,100 | 33,250 | 32,800 | 32,850 | 98,500 |
| 2018/08/28 | 33,200 | 33,300 | 32,800 | 33,050 | 124,400 |
| 2018/08/27 | 32,650 | 33,150 | 32,600 | 33,050 | 116,400 |
| 2018/08/24 | 32,350 | 32,800 | 32,200 | 32,550 | 113,500 |
| 2018/08/23 | 32,650 | 33,100 | 32,650 | 32,850 | 81,900 |
| 2018/08/22 | 32,450 | 33,150 | 32,100 | 32,850 | 145,100 |
| 2018/08/21 | 33,000 | 33,050 | 32,600 | 32,700 | 116,500 |
| 2018/08/20 | 33,150 | 33,350 | 32,950 | 33,150 | 104,900 |
| 2018/08/17 | 33,200 | 33,400 | 32,700 | 33,200 | 202,400 |
| 2018/08/16 | 33,600 | 33,750 | 32,550 | 33,250 | 360,100 |
| 2018/08/15 | 35,500 | 35,500 | 34,250 | 34,300 | 166,600 |
| 2018/08/14 | 35,100 | 35,750 | 34,950 | 35,600 | 116,100 |
| 2018/08/13 | 35,250 | 35,350 | 34,700 | 34,750 | 138,200 |
| 2018/08/10 | 35,100 | 35,600 | 35,100 | 35,450 | 127,900 |
| 2018/08/09 | 35,850 | 35,900 | 35,150 | 35,150 | 148,200 |
| 2018/08/08 | 35,800 | 36,000 | 35,500 | 35,850 | 132,000 |
| 2018/08/07 | 35,500 | 35,900 | 35,450 | 35,900 | 96,900 |
| 2018/08/06 | 36,000 | 36,100 | 35,550 | 35,650 | 90,900 |
| 2018/08/03 | 36,250 | 36,350 | 35,800 | 36,000 | 166,200 |
| 2018/08/02 | 35,250 | 35,850 | 35,250 | 35,600 | 209,700 |
| 2018/08/01 | 35,500 | 35,700 | 35,450 | 35,550 | 113,600 |
| 2018/07/31 | 35,650 | 35,900 | 35,350 | 35,850 | 163,600 |
| 2018/07/30 | 35,800 | 36,150 | 35,650 | 36,000 | 105,000 |
| 2018/07/27 | 36,350 | 36,450 | 35,850 | 36,000 | 131,600 |
| 2018/07/26 | 34,950 | 36,150 | 34,850 | 36,000 | 190,900 |
| 2018/07/25 | 34,550 | 35,200 | 34,450 | 35,050 | 119,400 |
| 2018/07/24 | 35,250 | 35,450 | 34,750 | 34,900 | 190,700 |
| 2018/07/23 | 35,250 | 35,400 | 35,100 | 35,250 | 190,300 |
| 2018/07/20 | 35,400 | 35,650 | 34,900 | 35,250 | 239,600 |
| 2018/07/19 | 35,350 | 35,850 | 35,200 | 35,500 | 213,300 |
| 2018/07/18 | 35,000 | 35,350 | 34,850 | 35,300 | 185,000 |
| 2018/07/17 | 34,400 | 35,350 | 34,150 | 35,050 | 195,000 |
| 2018/07/13 | 33,700 | 34,650 | 33,300 | 34,450 | 293,200 |
| 2018/07/12 | 34,200 | 34,800 | 33,700 | 33,900 | 240,700 |
| 2018/07/11 | 33,500 | 34,250 | 33,000 | 34,200 | 453,600 |
| 2018/07/10 | 32,000 | 32,700 | 31,300 | 32,500 | 306,700 |
| 2018/07/09 | 32,400 | 32,600 | 31,850 | 32,100 | 216,400 |
| 2018/07/06 | 33,350 | 33,600 | 31,700 | 32,050 | 564,300 |
| 2018/07/05 | 35,500 | 35,600 | 33,250 | 33,600 | 804,700 |
| 2018/07/04 | 38,100 | 38,400 | 37,350 | 38,250 | 142,500 |
| 2018/07/03 | 37,500 | 38,050 | 37,300 | 37,600 | 147,300 |
| 2018/07/02 | 39,050 | 39,150 | 37,650 | 37,750 | 115,000 |
| 2018/06/29 | 38,600 | 39,050 | 38,350 | 39,000 | 126,300 |
| 2018/06/28 | 38,500 | 38,500 | 38,000 | 38,400 | 115,200 |
| 2018/06/27 | 38,250 | 38,900 | 38,200 | 38,850 | 109,500 |
| 2018/06/26 | 38,800 | 38,850 | 38,250 | 38,350 | 132,100 |
| 2018/06/25 | 39,600 | 39,650 | 38,900 | 39,000 | 97,100 |
| 2018/06/22 | 39,450 | 39,800 | 39,450 | 39,650 | 98,700 |
| 2018/06/21 | 39,700 | 40,000 | 39,400 | 39,650 | 120,500 |
| 2018/06/20 | 39,900 | 40,250 | 39,400 | 39,900 | 174,800 |
| 2018/06/19 | 39,850 | 40,200 | 39,200 | 39,350 | 132,500 |
| 2018/06/18 | 40,500 | 40,600 | 39,900 | 39,900 | 116,600 |
| 2018/06/15 | 40,750 | 40,950 | 40,350 | 40,500 | 147,600 |
| 2018/06/14 | 40,900 | 40,900 | 40,200 | 40,350 | 175,900 |
| 2018/06/13 | 40,050 | 41,200 | 40,050 | 41,100 | 151,700 |
| 2018/06/12 | 39,450 | 40,000 | 39,300 | 39,900 | 109,500 |
| 2018/06/11 | 38,700 | 39,350 | 38,700 | 39,200 | 114,800 |
| 2018/06/08 | 38,700 | 38,900 | 38,350 | 38,500 | 122,300 |
| 2018/06/07 | 38,450 | 38,950 | 38,000 | 38,550 | 196,200 |
| 2018/06/06 | 37,700 | 38,200 | 37,250 | 38,100 | 163,000 |
| 2018/06/05 | 37,250 | 38,100 | 37,200 | 37,800 | 177,500 |
| 2018/06/04 | 37,050 | 37,150 | 36,700 | 36,800 | 95,000 |
| 2018/06/01 | 36,800 | 36,950 | 36,300 | 36,500 | 121,300 |
| 2018/05/31 | 37,250 | 37,350 | 36,850 | 37,000 | 205,900 |
| 2018/05/30 | 37,000 | 37,250 | 36,800 | 36,900 | 122,700 |
| 2018/05/29 | 36,950 | 37,250 | 36,800 | 37,150 | 122,500 |
| 2018/05/28 | 36,450 | 37,100 | 36,250 | 36,950 | 131,800 |
| 2018/05/25 | 36,750 | 36,850 | 36,500 | 36,550 | 115,800 |
| 2018/05/24 | 37,100 | 37,300 | 36,650 | 36,900 | 159,900 |
| 2018/05/23 | 37,200 | 37,500 | 37,100 | 37,150 | 98,600 |
| 2018/05/22 | 37,500 | 37,700 | 37,250 | 37,400 | 86,300 |
| 2018/05/21 | 37,800 | 38,000 | 37,600 | 37,800 | 63,400 |
| 2018/05/18 | 37,850 | 38,000 | 37,250 | 37,950 | 114,500 |
| 2018/05/17 | 38,500 | 38,500 | 37,950 | 37,950 | 89,200 |
| 2018/05/16 | 38,350 | 38,500 | 38,200 | 38,300 | 64,200 |
| 2018/05/15 | 38,750 | 38,750 | 38,150 | 38,550 | 120,100 |
| 2018/05/14 | 38,400 | 38,650 | 38,300 | 38,400 | 77,700 |
| 2018/05/11 | 37,850 | 38,350 | 37,700 | 38,300 | 124,600 |
| 2018/05/10 | 38,150 | 38,200 | 37,600 | 37,950 | 99,200 |
| 2018/05/09 | 38,500 | 38,850 | 38,100 | 38,150 | 127,700 |
| 2018/05/08 | 38,900 | 39,350 | 38,700 | 38,800 | 124,700 |
| 2018/05/07 | 38,500 | 39,700 | 38,400 | 39,450 | 183,300 |
| 2018/05/02 | 38,000 | 38,300 | 37,550 | 38,000 | 97,800 |
| 2018/05/01 | 37,050 | 37,800 | 36,950 | 37,700 | 125,400 |
| 2018/04/27 | 37,800 | 38,150 | 37,500 | 37,550 | 120,400 |
| 2018/04/26 | 36,950 | 37,650 | 36,800 | 37,600 | 118,300 |
| 2018/04/25 | 37,300 | 37,650 | 37,050 | 37,150 | 105,500 |
| 2018/04/24 | 37,200 | 37,600 | 37,000 | 37,500 | 128,000 |
| 2018/04/23 | 36,950 | 37,150 | 36,650 | 36,900 | 131,900 |
| 2018/04/20 | 37,000 | 37,300 | 36,700 | 37,250 | 149,200 |
| 2018/04/19 | 37,550 | 37,600 | 36,700 | 36,950 | 167,500 |
| 2018/04/18 | 37,200 | 37,950 | 37,150 | 37,550 | 188,900 |
| 2018/04/17 | 37,500 | 37,950 | 36,950 | 37,000 | 213,100 |
| 2018/04/16 | 36,350 | 37,650 | 36,150 | 37,550 | 239,800 |
| 2018/04/13 | 36,500 | 36,750 | 35,750 | 36,100 | 349,600 |
| 2018/04/12 | 35,750 | 36,800 | 35,600 | 36,300 | 534,700 |
| 2018/04/11 | 35,600 | 35,650 | 34,250 | 34,500 | 271,500 |
| 2018/04/10 | 35,600 | 35,800 | 35,200 | 35,350 | 133,000 |
| 2018/04/09 | 35,850 | 35,900 | 35,450 | 35,650 | 107,700 |
| 2018/04/06 | 36,100 | 36,200 | 35,600 | 35,600 | 110,900 |
| 2018/04/05 | 36,300 | 36,450 | 35,850 | 36,050 | 152,900 |
| 2018/04/04 | 35,850 | 36,050 | 35,400 | 35,900 | 138,000 |
| 2018/04/03 | 35,000 | 35,850 | 34,950 | 35,600 | 112,000 |
| 2018/04/02 | 35,800 | 35,950 | 35,400 | 35,400 | 88,700 |
| 2018/03/30 | 35,400 | 35,850 | 35,000 | 35,700 | 162,000 |
| 2018/03/29 | 34,750 | 35,300 | 34,450 | 35,200 | 207,400 |
| 2018/03/28 | 35,050 | 35,450 | 34,200 | 34,600 | 376,400 |
| 2018/03/27 | 36,100 | 36,550 | 35,850 | 36,250 | 170,200 |
| 2018/03/26 | 35,600 | 36,000 | 35,450 | 35,850 | 127,100 |
| 2018/03/23 | 37,100 | 37,300 | 35,750 | 35,850 | 230,100 |
| 2018/03/22 | 37,000 | 37,600 | 36,950 | 37,550 | 132,600 |
| 2018/03/20 | 37,850 | 38,100 | 36,950 | 37,050 | 120,600 |
| 2018/03/19 | 38,100 | 38,200 | 37,700 | 37,800 | 81,900 |
| 2018/03/16 | 38,000 | 38,350 | 37,850 | 38,200 | 173,600 |
| 2018/03/15 | 37,250 | 37,800 | 36,950 | 37,500 | 103,800 |
| 2018/03/14 | 37,500 | 37,650 | 36,950 | 36,950 | 99,100 |
| 2018/03/13 | 36,600 | 37,450 | 36,350 | 37,350 | 223,500 |
| 2018/03/12 | 38,600 | 38,750 | 37,700 | 38,000 | 145,700 |
| 2018/03/09 | 38,850 | 39,150 | 38,000 | 38,400 | 117,900 |
| 2018/03/08 | 39,050 | 39,300 | 38,300 | 38,500 | 138,700 |
| 2018/03/07 | 38,100 | 38,650 | 38,050 | 38,500 | 110,900 |
| 2018/03/06 | 37,700 | 38,800 | 37,400 | 38,300 | 173,600 |
| 2018/03/05 | 37,250 | 37,850 | 37,100 | 37,500 | 175,300 |
| 2018/03/02 | 35,900 | 37,150 | 35,800 | 37,050 | 141,100 |
| 2018/03/01 | 36,900 | 37,050 | 36,000 | 36,300 | 107,900 |
| 2018/02/28 | 36,800 | 37,450 | 36,650 | 36,650 | 148,900 |
| 2018/02/27 | 36,800 | 37,100 | 36,350 | 36,800 | 173,100 |
| 2018/02/26 | 35,300 | 35,800 | 35,150 | 35,700 | 88,600 |
| 2018/02/23 | 35,650 | 35,650 | 34,900 | 35,300 | 68,200 |
| 2018/02/22 | 36,000 | 36,100 | 35,400 | 35,550 | 87,800 |
| 2018/02/21 | 36,050 | 36,350 | 35,850 | 36,000 | 76,500 |
| 2018/02/20 | 36,050 | 36,200 | 35,600 | 35,800 | 78,000 |
| 2018/02/19 | 35,750 | 36,050 | 35,600 | 36,000 | 53,800 |
| 2018/02/16 | 35,000 | 35,450 | 34,750 | 35,250 | 94,300 |
| 2018/02/15 | 34,700 | 34,800 | 34,450 | 34,550 | 72,000 |
| 2018/02/14 | 34,700 | 34,750 | 34,000 | 34,450 | 126,800 |
| 2018/02/13 | 34,400 | 34,950 | 34,150 | 34,500 | 132,200 |
| 2018/02/09 | 33,500 | 34,200 | 33,350 | 34,100 | 137,400 |
| 2018/02/08 | 34,700 | 34,900 | 34,150 | 34,200 | 140,700 |
| 2018/02/07 | 35,000 | 35,750 | 34,100 | 34,150 | 211,300 |
| 2018/02/06 | 35,000 | 35,100 | 33,250 | 33,950 | 229,500 |
| 2018/02/05 | 35,800 | 36,300 | 35,650 | 36,000 | 174,400 |
| 2018/02/02 | 36,250 | 36,250 | 35,900 | 36,200 | 137,300 |
| 2018/02/01 | 36,100 | 36,300 | 35,400 | 36,250 | 235,300 |
| 2018/01/31 | 36,950 | 37,100 | 36,400 | 36,450 | 129,700 |
| 2018/01/30 | 36,550 | 37,350 | 36,400 | 36,950 | 203,100 |
| 2018/01/29 | 36,500 | 36,500 | 36,000 | 36,050 | 138,100 |
| 2018/01/26 | 35,650 | 36,450 | 35,600 | 36,200 | 157,000 |
| 2018/01/25 | 35,550 | 35,550 | 35,300 | 35,400 | 85,600 |
| 2018/01/24 | 35,900 | 35,900 | 35,200 | 35,350 | 141,600 |
| 2018/01/23 | 35,900 | 35,950 | 35,550 | 35,650 | 138,800 |
| 2018/01/22 | 36,450 | 36,550 | 35,600 | 35,750 | 117,900 |
| 2018/01/19 | 36,100 | 36,950 | 36,000 | 36,300 | 210,900 |
| 2018/01/18 | 35,800 | 36,300 | 35,800 | 35,800 | 140,600 |
| 2018/01/17 | 35,050 | 35,600 | 34,850 | 35,600 | 117,100 |
| 2018/01/16 | 35,450 | 35,750 | 35,200 | 35,750 | 89,200 |
| 2018/01/15 | 34,400 | 35,550 | 34,350 | 35,500 | 162,500 |
| 2018/01/12 | 35,200 | 35,300 | 34,250 | 34,450 | 248,900 |
| 2018/01/11 | 35,900 | 36,250 | 35,100 | 35,300 | 271,100 |
| 2018/01/10 | 35,600 | 35,600 | 34,200 | 34,900 | 220,400 |
| 2018/01/09 | 35,650 | 35,650 | 35,000 | 35,600 | 160,600 |
| 2018/01/05 | 35,750 | 35,750 | 35,400 | 35,550 | 87,900 |
| 2018/01/04 | 35,650 | 35,700 | 35,200 | 35,650 | 119,100 |