日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 2,600 2,650 2,540 2,650 99,900
2001/12/27 2,590 2,640 2,560 2,640 38,200
2001/12/26 2,600 2,600 2,555 2,555 23,800
2001/12/25 2,630 2,630 2,565 2,600 32,400
2001/12/21 2,690 2,690 2,610 2,630 55,800
2001/12/20 2,645 2,700 2,645 2,690 67,100
2001/12/19 2,700 2,700 2,640 2,650 60,100
2001/12/18 2,740 2,750 2,670 2,720 68,000
2001/12/17 2,750 2,750 2,650 2,700 54,100
2001/12/14 2,750 2,770 2,710 2,750 99,900
2001/12/13 2,700 2,770 2,700 2,750 99,300
2001/12/12 2,620 2,800 2,620 2,725 113,800
2001/12/11 2,700 2,700 2,620 2,660 136,100
2001/12/10 2,740 2,740 2,660 2,700 167,300
2001/12/07 2,610 2,710 2,600 2,700 94,100
2001/12/06 2,665 2,730 2,635 2,635 99,600
2001/12/05 2,725 2,735 2,665 2,700 51,600
2001/12/04 2,710 2,790 2,610 2,790 106,900
2001/12/03 2,695 2,730 2,660 2,710 98,100
2001/11/30 2,720 2,725 2,685 2,690 112,400
2001/11/29 2,690 2,750 2,690 2,720 89,800
2001/11/28 2,795 2,800 2,650 2,730 107,500
2001/11/27 2,780 2,820 2,780 2,795 60,900
2001/11/26 2,810 2,860 2,800 2,860 35,000
2001/11/22 2,750 2,820 2,750 2,820 114,300
2001/11/21 2,720 2,815 2,720 2,775 64,900
2001/11/20 2,880 2,880 2,755 2,815 30,600
2001/11/19 2,935 2,935 2,810 2,840 99,200
2001/11/16 2,870 2,870 2,770 2,815 179,600
2001/11/15 2,715 2,880 2,715 2,870 164,300
2001/11/14 2,650 2,740 2,630 2,715 107,500
2001/11/13 2,650 2,765 2,600 2,610 285,200
2001/11/12 2,600 2,650 2,600 2,645 107,000
2001/11/09 2,655 2,655 2,575 2,635 195,300
2001/11/08 2,600 2,615 2,515 2,575 172,700
2001/11/07 2,690 2,690 2,595 2,600 113,500
2001/11/06 2,700 2,700 2,630 2,650 90,600
2001/11/05 2,865 2,890 2,500 2,700 296,000
2001/11/02 2,900 2,940 2,860 2,895 83,800
2001/11/01 2,960 2,960 2,850 2,885 152,600
2001/10/31 2,930 2,940 2,890 2,920 187,700
2001/10/30 3,000 3,020 2,980 3,020 121,500
2001/10/29 3,080 3,090 3,050 3,070 115,800
2001/10/26 3,080 3,080 3,040 3,080 126,200
2001/10/25 3,080 3,100 2,995 3,080 262,300
2001/10/24 3,150 3,150 3,050 3,080 202,200
2001/10/23 3,310 3,340 3,200 3,250 111,500
2001/10/22 3,240 3,320 3,220 3,290 127,300
2001/10/19 3,050 3,240 3,050 3,160 125,400
2001/10/18 3,150 3,240 3,020 3,140 183,800
2001/10/17 3,200 3,200 3,070 3,140 149,900
2001/10/16 3,220 3,390 3,180 3,220 237,500
2001/10/15 3,300 3,320 3,050 3,220 160,900
2001/10/12 3,400 3,400 3,250 3,280 333,300
2001/10/11 3,330 3,390 3,300 3,360 601,500
2001/10/10 3,190 3,220 3,180 3,180 571,800
2001/10/09 2,945 3,150 2,935 3,090 367,100
2001/10/05 2,900 3,000 2,850 2,980 160,300
2001/10/04 2,900 2,915 2,835 2,895 129,600
2001/10/03 2,900 2,905 2,860 2,860 152,000
2001/10/02 2,890 2,900 2,830 2,900 180,200
2001/10/01 2,645 2,875 2,550 2,850 163,700
2001/09/28 2,600 2,730 2,600 2,645 138,200
2001/09/27 2,800 2,820 2,660 2,710 257,400
2001/09/26 2,665 2,770 2,650 2,770 208,700
2001/09/25 2,330 2,600 2,330 2,585 172,600
2001/09/21 2,075 2,330 2,075 2,330 219,200
2001/09/20 2,150 2,220 2,105 2,115 108,100
2001/09/19 2,100 2,195 2,095 2,180 235,800
2001/09/18 2,100 2,140 2,020 2,125 270,700
2001/09/17 2,000 2,120 1,994 2,065 187,700
2001/09/14 2,240 2,300 2,240 2,300 134,800
2001/09/13 2,225 2,300 2,210 2,300 119,100
2001/09/12 2,345 2,450 2,345 2,345 172,600
2001/09/11 2,550 2,560 2,510 2,545 73,200
2001/09/10 2,500 2,630 2,490 2,605 101,600
2001/09/07 2,490 2,540 2,455 2,540 64,600
2001/09/06 2,600 2,600 2,500 2,520 39,000
2001/09/05 2,490 2,540 2,490 2,490 93,700
2001/09/04 2,500 2,565 2,485 2,565 58,700
2001/09/03 2,590 2,610 2,560 2,565 106,800
2001/08/31 2,535 2,565 2,530 2,550 169,400
2001/08/30 2,520 2,640 2,515 2,615 228,100
2001/08/29 2,860 2,865 2,760 2,800 215,800
2001/08/28 2,840 2,870 2,835 2,870 91,300
2001/08/27 2,850 2,890 2,840 2,870 104,900
2001/08/24 2,750 2,815 2,750 2,810 56,500
2001/08/23 2,700 2,810 2,700 2,800 79,600
2001/08/22 2,700 2,790 2,690 2,755 105,400
2001/08/21 2,800 2,820 2,610 2,690 186,800
2001/08/20 2,650 2,820 2,645 2,750 85,400
2001/08/17 2,620 2,660 2,605 2,645 45,200
2001/08/16 2,625 2,635 2,550 2,620 92,000
2001/08/15 2,615 2,650 2,595 2,635 117,900
2001/08/14 2,510 2,580 2,510 2,575 49,100
2001/08/13 2,500 2,555 2,455 2,550 93,300
2001/08/10 2,560 2,590 2,525 2,580 95,700
2001/08/09 2,560 2,565 2,450 2,500 272,900
2001/08/08 2,640 2,720 2,610 2,720 144,100
2001/08/07 2,795 2,795 2,700 2,710 128,300
2001/08/06 2,800 2,850 2,790 2,825 41,800
2001/08/03 2,820 2,875 2,815 2,855 75,300
2001/08/02 2,800 2,840 2,780 2,840 102,900
2001/08/01 2,850 2,850 2,765 2,820 80,200
2001/07/31 2,715 2,850 2,715 2,850 111,300
2001/07/30 2,800 2,820 2,700 2,715 87,900
2001/07/27 2,820 2,850 2,750 2,815 78,800
2001/07/26 2,850 2,860 2,805 2,835 43,200
2001/07/25 2,800 2,870 2,795 2,860 71,400
2001/07/24 2,750 2,780 2,685 2,775 64,800
2001/07/23 2,960 2,970 2,830 2,880 185,900
2001/07/19 2,780 2,930 2,780 2,890 262,400
2001/07/18 2,800 2,815 2,775 2,785 189,100
2001/07/17 2,840 2,860 2,795 2,795 192,800
2001/07/16 2,790 2,860 2,775 2,845 223,400
2001/07/13 2,700 2,750 2,690 2,730 179,200
2001/07/12 2,645 2,675 2,625 2,655 170,500
2001/07/11 2,490 2,640 2,420 2,565 186,400
2001/07/10 2,410 2,500 2,410 2,490 182,700
2001/07/09 2,400 2,400 2,305 2,360 121,300
2001/07/06 2,340 2,440 2,340 2,400 129,400
2001/07/05 2,410 2,440 2,340 2,400 154,700
2001/07/04 2,435 2,435 2,350 2,370 101,800
2001/07/03 2,360 2,420 2,325 2,395 171,900
2001/07/02 2,320 2,370 2,295 2,320 421,700
2001/06/29 2,355 2,445 2,250 2,300 942,400
2001/06/28 2,615 2,645 2,515 2,515 202,600
2001/06/27 2,690 2,690 2,605 2,605 107,900
2001/06/26 2,720 2,740 2,610 2,650 220,800
2001/06/25 2,610 2,680 2,590 2,640 301,700
2001/06/22 2,485 2,490 2,435 2,490 165,500
2001/06/21 2,310 2,500 2,310 2,365 314,600
2001/06/20 2,460 2,460 2,350 2,350 166,600
2001/06/19 2,500 2,515 2,450 2,460 238,100
2001/06/18 2,600 2,600 2,500 2,505 91,300
2001/06/15 2,600 2,640 2,590 2,620 123,700
2001/06/14 2,625 2,655 2,585 2,600 75,700
2001/06/13 2,585 2,660 2,580 2,625 66,000
2001/06/12 2,660 2,700 2,580 2,580 113,300
2001/06/11 2,735 2,750 2,680 2,695 131,500
2001/06/08 2,600 2,770 2,600 2,700 211,700
2001/06/07 2,690 2,690 2,560 2,630 300,000
2001/06/06 2,765 2,780 2,655 2,690 180,700
2001/06/05 2,900 2,900 2,715 2,740 198,700
2001/06/04 2,890 2,900 2,845 2,880 177,100
2001/06/01 2,890 2,890 2,820 2,830 59,200
2001/05/31 2,850 2,860 2,760 2,785 150,400
2001/05/30 2,950 2,970 2,900 2,930 153,400
2001/05/29 3,000 3,020 2,960 2,985 114,900
2001/05/28 3,000 3,030 2,970 3,000 148,200
2001/05/25 2,980 3,000 2,960 3,000 140,100
2001/05/24 3,040 3,070 2,990 3,000 247,900
2001/05/23 3,100 3,100 3,050 3,070 111,600
2001/05/22 3,080 3,110 3,050 3,080 148,500
2001/05/21 3,090 3,090 3,000 3,040 200,700
2001/05/18 3,170 3,180 3,050 3,100 164,600
2001/05/17 3,080 3,150 3,030 3,150 192,000
2001/05/16 3,140 3,180 2,990 3,030 378,000
2001/05/15 3,120 3,250 3,110 3,130 343,600
2001/05/14 3,250 3,260 3,150 3,170 226,700
2001/05/11 3,330 3,340 3,200 3,270 445,200
2001/05/10 3,370 3,510 3,360 3,380 780,500
2001/05/09 3,800 3,830 3,640 3,700 212,700
2001/05/08 3,930 3,950 3,810 3,840 268,400
2001/05/07 3,780 3,920 3,720 3,880 497,900
2001/05/02 3,540 3,700 3,480 3,680 484,700
2001/05/01 3,340 3,470 3,340 3,460 247,900
2001/04/27 3,320 3,340 3,270 3,340 109,400
2001/04/26 3,410 3,440 3,380 3,390 235,400
2001/04/25 3,390 3,420 3,340 3,380 203,800
2001/04/24 3,270 3,410 3,240 3,370 252,800
2001/04/23 3,500 3,540 3,260 3,320 166,100
2001/04/20 3,490 3,510 3,450 3,480 185,000
2001/04/19 3,560 3,570 3,450 3,500 561,800
2001/04/18 3,450 3,610 3,400 3,550 644,100
2001/04/17 3,270 3,340 3,200 3,330 103,900
2001/04/16 3,220 3,320 3,210 3,270 68,400
2001/04/13 3,230 3,330 3,230 3,270 65,900
2001/04/12 3,260 3,350 3,210 3,270 97,900
2001/04/11 3,250 3,260 3,120 3,160 160,300
2001/04/10 3,300 3,320 3,130 3,200 184,400
2001/04/09 3,330 3,400 3,210 3,340 770,400
2001/04/06 3,200 3,450 3,150 3,340 1,033,300
2001/04/05 2,925 3,140 2,900 3,100 358,100
2001/04/04 2,850 2,995 2,850 2,965 252,900
2001/04/03 2,910 2,930 2,820 2,930 205,200
2001/04/02 3,010 3,040 2,950 3,000 311,600
2001/03/30 3,060 3,090 2,960 3,020 488,700
2001/03/29 2,800 3,060 2,780 2,980 398,000
2001/03/28 2,885 2,900 2,810 2,870 223,300
2001/03/27 2,900 2,910 2,830 2,885 201,800
2001/03/26 2,800 2,850 2,750 2,850 250,600
2001/03/23 2,770 2,840 2,680 2,695 326,900
2001/03/22 2,450 2,770 2,445 2,700 659,100
2001/03/21 2,210 2,370 2,190 2,370 483,000
2001/03/19 2,290 2,350 2,170 2,180 250,100
2001/03/16 2,370 2,390 2,255 2,255 112,300
2001/03/15 2,210 2,330 2,180 2,255 159,300
2001/03/14 2,400 2,410 2,250 2,265 136,500
2001/03/13 2,250 2,320 2,250 2,280 141,200
2001/03/12 2,350 2,370 2,210 2,350 193,100
2001/03/09 2,510 2,510 2,355 2,410 470,400
2001/03/08 2,600 2,640 2,530 2,545 214,700
2001/03/07 2,680 2,680 2,590 2,600 172,800
2001/03/06 2,610 2,680 2,580 2,615 241,700
2001/03/05 2,690 2,690 2,600 2,605 133,400
2001/03/02 2,820 2,820 2,710 2,710 111,600
2001/03/01 2,740 2,850 2,690 2,835 214,300
2001/02/28 2,800 2,800 2,710 2,750 154,200
2001/02/27 2,860 2,870 2,800 2,820 127,800
2001/02/26 2,850 2,850 2,785 2,840 213,100
2001/02/23 2,755 2,815 2,735 2,790 187,000
2001/02/22 2,770 2,785 2,705 2,735 264,300
2001/02/21 2,850 2,860 2,800 2,850 220,200
2001/02/20 2,830 2,900 2,830 2,870 154,100
2001/02/19 2,840 2,880 2,780 2,825 252,900
2001/02/16 3,000 3,060 2,900 2,920 292,600
2001/02/15 2,875 2,950 2,835 2,950 204,700
2001/02/14 2,765 2,800 2,710 2,795 311,900
2001/02/13 3,000 3,000 2,765 2,770 470,300
2001/02/09 2,930 2,960 2,800 2,880 520,900
2001/02/08 3,050 3,060 2,980 3,010 490,700
2001/02/07 3,030 3,160 3,020 3,080 267,300
2001/02/06 3,270 3,270 3,060 3,070 302,400
2001/02/05 3,260 3,290 3,120 3,270 296,100
2001/02/02 3,300 3,540 3,170 3,210 883,400
2001/02/01 3,000 3,350 2,990 3,300 553,400
2001/01/31 2,970 3,030 2,920 2,990 176,400
2001/01/30 3,050 3,060 2,860 2,920 219,800
2001/01/29 3,010 3,120 2,990 3,030 398,700
2001/01/26 2,800 2,940 2,770 2,925 411,900
2001/01/25 2,765 2,805 2,705 2,705 398,300
2001/01/24 2,740 2,860 2,650 2,740 664,300
2001/01/23 2,630 2,760 2,615 2,740 517,100
2001/01/22 2,760 2,775 2,620 2,700 568,300
2001/01/19 3,190 3,250 2,900 2,920 513,100
2001/01/18 2,835 3,190 2,835 3,140 1,005,800
2001/01/17 2,725 2,800 2,685 2,795 712,500
2001/01/16 2,570 2,790 2,500 2,685 2,315,400
2001/01/15 2,530 2,530 2,530 2,530 111,000
2001/01/12 3,030 3,030 3,030 3,030 51,500
2001/01/11 3,700 3,800 3,450 3,530 286,800
2001/01/10 3,800 3,820 3,640 3,700 121,100
2001/01/09 3,910 3,960 3,850 3,880 64,400
2001/01/05 4,200 4,200 4,000 4,000 118,700
2001/01/04 4,400 4,400 4,100 4,190 25,000

このページの先頭へ