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 |
|---|---|---|---|---|---|
| 1999/12/30 | 20,000 | 20,800 | 19,990 | 20,510 | 73,300 |
| 1999/12/29 | 19,990 | 20,200 | 19,700 | 19,790 | 83,400 |
| 1999/12/28 | 20,680 | 20,880 | 19,700 | 19,710 | 61,000 |
| 1999/12/27 | 21,600 | 21,600 | 20,750 | 21,400 | 39,400 |
| 1999/12/24 | 22,280 | 22,400 | 21,580 | 21,790 | 102,400 |
| 1999/12/22 | 21,900 | 22,010 | 21,200 | 21,880 | 84,100 |
| 1999/12/21 | 21,700 | 22,300 | 21,200 | 22,300 | 78,900 |
| 1999/12/20 | 22,200 | 22,280 | 21,500 | 21,500 | 63,300 |
| 1999/12/17 | 22,270 | 22,290 | 21,900 | 22,000 | 142,900 |
| 1999/12/16 | 21,900 | 22,410 | 21,750 | 22,300 | 108,500 |
| 1999/12/15 | 22,330 | 22,330 | 21,690 | 21,750 | 72,200 |
| 1999/12/14 | 22,780 | 22,780 | 22,300 | 22,330 | 113,300 |
| 1999/12/13 | 22,690 | 22,800 | 22,300 | 22,800 | 99,800 |
| 1999/12/10 | 22,500 | 22,700 | 22,420 | 22,680 | 99,400 |
| 1999/12/09 | 22,000 | 22,500 | 21,500 | 22,500 | 96,000 |
| 1999/12/08 | 22,800 | 22,800 | 22,000 | 22,500 | 90,800 |
| 1999/12/07 | 22,770 | 22,790 | 22,500 | 22,750 | 133,000 |
| 1999/12/06 | 22,130 | 22,370 | 22,000 | 22,370 | 117,400 |
| 1999/12/03 | 22,580 | 22,700 | 21,800 | 22,000 | 129,600 |
| 1999/12/02 | 23,500 | 23,680 | 22,100 | 22,980 | 119,000 |
| 1999/12/01 | 23,250 | 23,510 | 22,700 | 23,500 | 165,100 |
| 1999/11/30 | 23,800 | 24,100 | 23,700 | 24,050 | 176,200 |
| 1999/11/29 | 24,320 | 24,320 | 23,600 | 24,200 | 94,500 |
| 1999/11/26 | 24,300 | 24,390 | 23,100 | 24,390 | 171,400 |
| 1999/11/25 | 24,200 | 24,690 | 23,990 | 24,350 | 399,800 |
| 1999/11/24 | 21,800 | 23,870 | 21,510 | 23,070 | 291,400 |
| 1999/11/22 | 22,480 | 22,800 | 21,520 | 21,870 | 178,300 |
| 1999/11/19 | 22,800 | 22,990 | 22,480 | 22,480 | 92,900 |
| 1999/11/18 | 22,390 | 22,800 | 22,100 | 22,800 | 71,400 |
| 1999/11/17 | 23,000 | 23,200 | 22,000 | 23,000 | 119,800 |
| 1999/11/16 | 22,300 | 23,000 | 21,700 | 22,500 | 100,800 |
| 1999/11/15 | 23,200 | 23,300 | 22,000 | 22,700 | 284,500 |
| 1999/11/12 | 23,200 | 23,500 | 22,500 | 23,200 | 277,500 |
| 1999/11/11 | 22,810 | 23,720 | 22,500 | 22,800 | 432,000 |
| 1999/11/10 | 20,860 | 22,820 | 20,860 | 22,400 | 362,000 |
| 1999/11/09 | 20,800 | 21,110 | 20,510 | 20,820 | 115,500 |
| 1999/11/08 | 21,800 | 21,880 | 21,000 | 21,000 | 100,100 |
| 1999/11/05 | 21,000 | 21,980 | 20,800 | 21,590 | 242,000 |
| 1999/11/04 | 20,000 | 20,850 | 20,000 | 20,800 | 155,800 |
| 1999/11/02 | 20,300 | 20,450 | 20,010 | 20,130 | 94,800 |
| 1999/11/01 | 20,460 | 20,500 | 19,800 | 20,500 | 120,700 |
| 1999/10/29 | 20,910 | 21,000 | 20,050 | 20,060 | 67,400 |
| 1999/10/28 | 21,160 | 21,200 | 20,300 | 20,700 | 86,400 |
| 1999/10/27 | 21,500 | 21,500 | 20,500 | 21,160 | 195,600 |
| 1999/10/26 | 19,990 | 21,410 | 19,940 | 21,300 | 210,300 |
| 1999/10/25 | 18,860 | 19,990 | 18,800 | 19,900 | 86,300 |
| 1999/10/22 | 19,000 | 19,100 | 18,500 | 18,650 | 64,900 |
| 1999/10/21 | 19,300 | 19,700 | 18,310 | 18,500 | 95,500 |
| 1999/10/20 | 19,800 | 19,800 | 18,750 | 18,900 | 80,800 |
| 1999/10/19 | 18,750 | 19,100 | 18,650 | 18,800 | 107,400 |
| 1999/10/18 | 17,100 | 18,140 | 17,100 | 17,940 | 111,300 |
| 1999/10/15 | 19,800 | 20,080 | 19,100 | 19,100 | 79,500 |
| 1999/10/14 | 20,500 | 20,800 | 20,100 | 20,200 | 32,400 |
| 1999/10/13 | 20,200 | 20,910 | 20,100 | 20,900 | 52,200 |
| 1999/10/12 | 20,950 | 21,020 | 20,250 | 20,500 | 28,700 |
| 1999/10/08 | 20,940 | 20,950 | 20,500 | 20,950 | 40,600 |
| 1999/10/07 | 20,800 | 21,700 | 20,800 | 21,000 | 74,700 |
| 1999/10/06 | 20,500 | 21,400 | 20,200 | 21,000 | 88,100 |
| 1999/10/05 | 21,000 | 21,200 | 20,600 | 20,700 | 54,000 |
| 1999/10/04 | 21,200 | 21,700 | 21,000 | 21,200 | 60,900 |
| 1999/10/01 | 21,500 | 22,400 | 21,100 | 21,800 | 122,700 |
| 1999/09/30 | 20,600 | 21,800 | 20,600 | 21,500 | 80,000 |
| 1999/09/29 | 20,310 | 20,310 | 19,800 | 20,000 | 39,300 |
| 1999/09/28 | 19,950 | 20,500 | 19,950 | 20,310 | 45,400 |
| 1999/09/27 | 19,700 | 19,700 | 18,700 | 19,390 | 62,300 |
| 1999/09/24 | 19,600 | 19,600 | 17,850 | 18,300 | 92,800 |
| 1999/09/22 | 19,800 | 19,900 | 19,500 | 19,600 | 171,700 |
| 1999/09/21 | 21,480 | 21,680 | 20,800 | 21,000 | 84,300 |
| 1999/09/20 | 22,350 | 22,350 | 21,500 | 21,680 | 82,000 |
| 1999/09/17 | 21,400 | 22,500 | 20,800 | 22,490 | 180,900 |
| 1999/09/16 | 23,200 | 23,240 | 22,400 | 22,400 | 133,100 |
| 1999/09/14 | 25,200 | 25,200 | 23,750 | 24,400 | 161,000 |
| 1999/09/13 | 23,800 | 24,800 | 23,400 | 24,800 | 249,400 |
| 1999/09/10 | 20,980 | 22,800 | 20,800 | 22,800 | 204,700 |
| 1999/09/09 | 20,500 | 21,100 | 20,400 | 20,800 | 78,000 |
| 1999/09/08 | 20,850 | 21,250 | 20,600 | 20,700 | 82,700 |
| 1999/09/07 | 21,000 | 21,000 | 20,670 | 20,850 | 44,400 |
| 1999/09/06 | 20,990 | 21,350 | 20,660 | 21,350 | 86,200 |
| 1999/09/03 | 21,850 | 21,850 | 21,500 | 21,590 | 60,800 |
| 1999/09/02 | 21,980 | 22,070 | 21,510 | 21,850 | 82,800 |
| 1999/09/01 | 22,000 | 22,000 | 21,500 | 21,980 | 86,400 |
| 1999/08/31 | 22,380 | 22,600 | 21,900 | 22,000 | 73,600 |
| 1999/08/30 | 22,000 | 22,600 | 22,000 | 22,380 | 185,000 |
| 1999/08/27 | 19,840 | 21,990 | 19,830 | 21,590 | 468,100 |
| 1999/08/26 | 21,440 | 21,500 | 20,040 | 20,040 | 137,700 |
| 1999/08/26 | 1 -> 2.00 分割 | ||||
| 1999/08/25 | 44,300 | 45,200 | 43,950 | 44,100 | 340,900 |
| 1999/08/24 | 41,900 | 44,000 | 41,300 | 44,000 | 200,000 |
| 1999/08/23 | 40,350 | 41,000 | 40,150 | 41,000 | 143,600 |
| 1999/08/20 | 40,200 | 40,400 | 39,900 | 40,050 | 91,200 |
| 1999/08/19 | 40,450 | 40,450 | 39,500 | 40,150 | 92,100 |
| 1999/08/18 | 40,000 | 40,850 | 39,800 | 40,450 | 141,900 |
| 1999/08/17 | 38,000 | 40,200 | 37,800 | 39,550 | 155,400 |
| 1999/08/16 | 36,550 | 37,800 | 36,500 | 37,800 | 78,400 |
| 1999/08/13 | 35,900 | 36,500 | 35,800 | 35,950 | 60,200 |
| 1999/08/12 | 35,600 | 36,900 | 35,500 | 36,500 | 30,200 |
| 1999/08/11 | 36,000 | 36,200 | 34,400 | 34,400 | 43,500 |
| 1999/08/10 | 37,600 | 37,600 | 36,000 | 36,000 | 38,600 |
| 1999/08/09 | 38,000 | 38,000 | 37,000 | 37,300 | 50,500 |
| 1999/08/06 | 37,000 | 38,000 | 37,000 | 37,800 | 85,900 |
| 1999/08/05 | 38,250 | 38,250 | 36,500 | 37,000 | 269,300 |
| 1999/08/04 | 36,900 | 37,000 | 35,900 | 36,150 | 58,200 |
| 1999/08/03 | 37,000 | 37,800 | 36,500 | 36,550 | 132,800 |
| 1999/08/02 | 35,000 | 36,400 | 35,000 | 36,250 | 143,600 |
| 1999/07/30 | 33,500 | 35,800 | 33,300 | 35,200 | 115,800 |
| 1999/07/29 | 31,000 | 33,600 | 31,000 | 33,400 | 79,600 |
| 1999/07/28 | 31,300 | 31,900 | 31,000 | 31,000 | 43,400 |
| 1999/07/27 | 31,000 | 31,900 | 30,500 | 31,000 | 37,300 |
| 1999/07/26 | 31,900 | 32,300 | 30,700 | 31,000 | 74,000 |
| 1999/07/23 | 31,500 | 34,000 | 31,500 | 33,400 | 40,500 |
| 1999/07/22 | 33,500 | 33,800 | 32,150 | 32,400 | 39,500 |
| 1999/07/21 | 33,800 | 34,300 | 33,000 | 33,000 | 45,200 |
| 1999/07/19 | 33,350 | 35,000 | 33,350 | 35,000 | 69,700 |
| 1999/07/16 | 34,700 | 35,000 | 33,300 | 33,950 | 64,100 |
| 1999/07/15 | 36,550 | 36,850 | 34,400 | 35,000 | 75,200 |
| 1999/07/14 | 35,150 | 37,500 | 35,100 | 36,500 | 116,500 |
| 1999/07/13 | 34,800 | 35,000 | 34,000 | 34,600 | 70,000 |
| 1999/07/12 | 33,000 | 35,600 | 33,000 | 35,400 | 111,300 |
| 1999/07/09 | 33,800 | 35,300 | 31,300 | 32,700 | 235,800 |
| 1999/07/08 | 33,850 | 33,850 | 33,850 | 33,850 | 40,300 |
| 1999/07/07 | 38,650 | 39,500 | 36,850 | 36,850 | 116,300 |
| 1999/07/06 | 39,000 | 40,900 | 37,000 | 39,950 | 168,300 |
| 1999/07/05 | 38,400 | 38,400 | 38,400 | 38,400 | 207,300 |
| 1999/07/02 | 35,400 | 35,400 | 35,400 | 35,400 | 30,500 |
| 1999/07/01 | 31,350 | 33,400 | 31,300 | 32,400 | 81,700 |
| 1999/06/30 | 29,550 | 30,500 | 29,510 | 30,450 | 59,500 |
| 1999/06/29 | 29,500 | 29,800 | 28,800 | 29,350 | 66,100 |
| 1999/06/28 | 29,800 | 29,900 | 29,500 | 29,800 | 37,300 |
| 1999/06/25 | 30,000 | 30,100 | 29,000 | 30,000 | 31,200 |
| 1999/06/24 | 30,000 | 30,750 | 29,800 | 29,800 | 85,200 |
| 1999/06/23 | 29,400 | 29,460 | 29,000 | 29,400 | 50,300 |
| 1999/06/22 | 30,000 | 30,050 | 29,220 | 29,220 | 87,100 |
| 1999/06/21 | 28,440 | 30,350 | 28,000 | 30,350 | 60,500 |
| 1999/06/18 | 27,460 | 28,660 | 27,000 | 28,440 | 89,200 |
| 1999/06/17 | 26,720 | 26,740 | 26,310 | 26,660 | 56,300 |
| 1999/06/16 | 25,100 | 26,800 | 24,990 | 26,110 | 67,000 |
| 1999/06/15 | 25,490 | 25,500 | 25,100 | 25,340 | 30,300 |
| 1999/06/14 | 26,700 | 26,750 | 25,600 | 25,900 | 48,400 |
| 1999/06/11 | 26,700 | 27,000 | 26,300 | 27,000 | 48,700 |
| 1999/06/10 | 26,010 | 28,000 | 26,010 | 27,300 | 49,700 |
| 1999/06/09 | 26,400 | 26,900 | 25,990 | 26,010 | 43,500 |
| 1999/06/08 | 25,000 | 25,400 | 24,400 | 25,400 | 50,900 |
| 1999/06/07 | 23,580 | 25,200 | 23,580 | 24,950 | 47,400 |
| 1999/06/04 | 24,500 | 24,800 | 23,300 | 23,380 | 60,700 |
| 1999/06/03 | 23,800 | 24,500 | 23,760 | 24,400 | 33,100 |
| 1999/06/02 | 24,000 | 24,100 | 23,600 | 23,800 | 28,600 |
| 1999/06/01 | 23,380 | 23,800 | 23,000 | 23,600 | 16,100 |
| 1999/05/31 | 23,390 | 23,950 | 23,390 | 23,780 | 13,800 |
| 1999/05/28 | 24,090 | 24,100 | 23,490 | 23,790 | 20,900 |
| 1999/05/27 | 23,540 | 24,500 | 23,340 | 24,490 | 39,200 |
| 1999/05/26 | 22,790 | 23,140 | 22,790 | 23,140 | 51,300 |
| 1999/05/25 | 22,980 | 23,000 | 22,600 | 22,990 | 32,900 |
| 1999/05/24 | 22,600 | 22,700 | 22,600 | 22,600 | 51,800 |
| 1999/05/21 | 21,830 | 22,650 | 21,630 | 22,600 | 45,400 |
| 1999/05/20 | 21,800 | 22,700 | 21,500 | 22,630 | 25,400 |
| 1999/05/19 | 22,700 | 22,740 | 21,990 | 22,000 | 31,900 |
| 1999/05/18 | 22,500 | 22,990 | 22,400 | 22,700 | 60,600 |
| 1999/05/17 | 21,780 | 22,300 | 21,700 | 22,300 | 53,800 |
| 1999/05/14 | 20,900 | 21,200 | 20,500 | 21,200 | 23,900 |
| 1999/05/13 | 20,600 | 21,150 | 20,500 | 20,500 | 30,100 |
| 1999/05/12 | 21,000 | 21,200 | 20,800 | 20,800 | 40,700 |
| 1999/05/11 | 21,100 | 21,900 | 21,000 | 21,000 | 60,000 |
| 1999/05/10 | 20,600 | 21,500 | 20,490 | 20,900 | 21,200 |
| 1999/05/07 | 21,980 | 21,980 | 21,000 | 21,000 | 52,500 |
| 1999/05/06 | 21,800 | 22,400 | 21,500 | 21,580 | 45,800 |
| 1999/04/30 | 21,900 | 21,900 | 21,600 | 21,750 | 20,900 |
| 1999/04/28 | 22,000 | 22,000 | 21,740 | 21,900 | 23,600 |
| 1999/04/27 | 22,000 | 22,100 | 21,800 | 21,900 | 26,100 |
| 1999/04/26 | 22,000 | 22,600 | 21,800 | 22,280 | 53,300 |
| 1999/04/23 | 21,500 | 21,500 | 21,110 | 21,400 | 51,900 |
| 1999/04/22 | 20,300 | 20,880 | 20,200 | 20,880 | 29,500 |
| 1999/04/21 | 20,290 | 20,450 | 19,900 | 19,900 | 18,500 |
| 1999/04/20 | 20,760 | 20,760 | 20,200 | 20,300 | 22,200 |
| 1999/04/19 | 20,690 | 21,510 | 20,500 | 20,780 | 37,400 |
| 1999/04/16 | 20,890 | 21,200 | 20,490 | 20,490 | 68,600 |
| 1999/04/15 | 20,540 | 22,500 | 20,500 | 22,500 | 89,600 |
| 1999/04/14 | 20,500 | 20,510 | 20,000 | 20,500 | 67,600 |
| 1999/04/13 | 19,800 | 20,500 | 19,600 | 20,500 | 26,800 |
| 1999/04/12 | 20,030 | 20,130 | 19,900 | 19,900 | 22,600 |
| 1999/04/09 | 20,000 | 20,240 | 19,990 | 20,030 | 35,200 |
| 1999/04/08 | 19,510 | 19,900 | 19,510 | 19,900 | 47,500 |
| 1999/04/07 | 20,000 | 20,000 | 19,350 | 19,500 | 54,200 |
| 1999/04/06 | 20,500 | 20,500 | 19,900 | 19,990 | 35,800 |
| 1999/04/05 | 21,200 | 21,250 | 20,200 | 20,650 | 41,000 |
| 1999/04/02 | 19,900 | 21,500 | 19,690 | 21,480 | 63,700 |
| 1999/04/01 | 19,000 | 19,850 | 18,900 | 19,500 | 148,700 |
| 1999/03/31 | 19,200 | 19,400 | 18,500 | 18,800 | 44,400 |
| 1999/03/30 | 19,000 | 20,000 | 19,000 | 20,000 | 29,400 |
| 1999/03/29 | 18,400 | 18,980 | 18,200 | 18,980 | 20,100 |
| 1999/03/26 | 18,800 | 18,800 | 18,100 | 18,600 | 22,300 |
| 1999/03/25 | 17,900 | 18,150 | 17,850 | 18,050 | 78,100 |
| 1999/03/24 | 18,500 | 18,500 | 17,500 | 17,700 | 30,400 |
| 1999/03/23 | 18,800 | 18,800 | 18,710 | 18,760 | 43,200 |
| 1999/03/19 | 19,000 | 19,200 | 18,850 | 19,010 | 32,300 |
| 1999/03/18 | 18,300 | 18,970 | 18,200 | 18,330 | 55,900 |
| 1999/03/17 | 17,850 | 18,390 | 17,850 | 18,150 | 70,200 |
| 1999/03/16 | 17,350 | 18,200 | 17,340 | 17,850 | 51,800 |
| 1999/03/15 | 17,200 | 17,200 | 17,000 | 17,150 | 22,900 |
| 1999/03/12 | 16,780 | 17,100 | 16,780 | 17,000 | 68,800 |
| 1999/03/11 | 16,700 | 16,800 | 16,450 | 16,450 | 19,800 |
| 1999/03/10 | 17,000 | 17,090 | 16,700 | 16,700 | 34,300 |
| 1999/03/09 | 16,800 | 16,900 | 16,750 | 16,800 | 17,400 |
| 1999/03/08 | 17,200 | 17,200 | 16,770 | 16,900 | 23,300 |
| 1999/03/05 | 16,400 | 17,350 | 16,250 | 17,000 | 138,000 |
| 1999/03/04 | 15,360 | 16,000 | 15,360 | 15,750 | 49,700 |
| 1999/03/03 | 15,700 | 15,700 | 15,100 | 15,250 | 17,500 |
| 1999/03/02 | 15,850 | 15,860 | 15,500 | 15,500 | 15,200 |
| 1999/03/01 | 15,850 | 15,980 | 15,830 | 15,850 | 32,700 |
| 1999/02/26 | 16,100 | 16,130 | 15,500 | 16,050 | 72,000 |
| 1999/02/25 | 15,950 | 16,100 | 15,950 | 16,050 | 86,800 |
| 1999/02/24 | 15,700 | 15,950 | 15,610 | 15,850 | 47,600 |
| 1999/02/23 | 15,500 | 15,600 | 15,400 | 15,430 | 42,600 |
| 1999/02/22 | 14,700 | 15,500 | 14,610 | 15,500 | 70,000 |
| 1999/02/19 | 14,500 | 14,600 | 14,500 | 14,500 | 54,900 |
| 1999/02/18 | 14,750 | 14,800 | 14,700 | 14,750 | 27,300 |
| 1999/02/17 | 15,040 | 15,040 | 14,800 | 14,850 | 39,400 |
| 1999/02/16 | 15,000 | 15,050 | 14,950 | 15,040 | 56,400 |
| 1999/02/15 | 15,000 | 15,190 | 15,000 | 15,050 | 76,400 |
| 1999/02/12 | 15,800 | 15,840 | 15,300 | 15,400 | 50,400 |
| 1999/02/10 | 15,850 | 16,400 | 15,850 | 15,900 | 66,900 |
| 1999/02/09 | 15,400 | 15,750 | 15,400 | 15,650 | 16,900 |
| 1999/02/08 | 15,300 | 15,500 | 15,300 | 15,370 | 10,700 |
| 1999/02/05 | 15,350 | 15,700 | 15,350 | 15,700 | 19,500 |
| 1999/02/04 | 15,550 | 15,550 | 15,000 | 15,250 | 15,000 |
| 1999/02/03 | 15,480 | 15,750 | 15,450 | 15,550 | 49,200 |
| 1999/02/02 | 15,760 | 15,760 | 15,560 | 15,700 | 43,700 |
| 1999/02/01 | 15,500 | 15,510 | 15,300 | 15,360 | 26,200 |
| 1999/01/29 | 15,000 | 15,200 | 14,980 | 15,150 | 23,700 |
| 1999/01/28 | 15,000 | 15,000 | 14,900 | 15,000 | 19,100 |
| 1999/01/27 | 15,000 | 15,190 | 14,990 | 15,150 | 50,500 |
| 1999/01/26 | 14,500 | 14,800 | 14,460 | 14,800 | 24,400 |
| 1999/01/25 | 14,000 | 14,100 | 14,000 | 14,100 | 10,400 |
| 1999/01/22 | 14,100 | 14,100 | 14,000 | 14,080 | 22,400 |
| 1999/01/21 | 14,600 | 14,600 | 13,850 | 13,900 | 30,800 |
| 1999/01/20 | 14,520 | 14,520 | 14,400 | 14,400 | 38,500 |
| 1999/01/19 | 14,100 | 14,240 | 14,000 | 14,240 | 12,400 |
| 1999/01/18 | 14,500 | 14,600 | 14,400 | 14,500 | 25,500 |
| 1999/01/14 | 14,260 | 14,260 | 13,910 | 14,200 | 13,400 |
| 1999/01/13 | 14,000 | 14,100 | 13,840 | 14,060 | 15,900 |
| 1999/01/12 | 13,800 | 14,200 | 13,800 | 14,140 | 21,800 |
| 1999/01/11 | 13,800 | 13,820 | 13,710 | 13,750 | 23,900 |
| 1999/01/08 | 13,950 | 14,200 | 13,850 | 13,850 | 47,800 |
| 1999/01/07 | 13,700 | 14,050 | 13,700 | 14,050 | 146,300 |
| 1999/01/06 | 14,600 | 14,600 | 14,130 | 14,300 | 40,800 |
| 1999/01/05 | 15,000 | 15,000 | 14,500 | 14,850 | 8,300 |
| 1999/01/04 | 15,150 | 15,150 | 14,800 | 15,000 | 3,600 |