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
2002/12/30 1,510 1,560 1,510 1,520 26,000
2002/12/27 1,600 1,600 1,501 1,540 38,600
2002/12/26 1,549 1,560 1,500 1,560 56,400
2002/12/25 1,570 1,570 1,460 1,499 55,500
2002/12/24 1,421 1,465 1,421 1,445 30,100
2002/12/20 1,460 1,487 1,415 1,420 75,200
2002/12/19 1,434 1,446 1,430 1,440 32,200
2002/12/18 1,487 1,490 1,440 1,445 31,600
2002/12/17 1,500 1,511 1,480 1,486 45,200
2002/12/16 1,503 1,520 1,495 1,495 36,000
2002/12/13 1,500 1,550 1,497 1,505 146,000
2002/12/12 1,551 1,570 1,551 1,560 51,800
2002/12/11 1,600 1,602 1,540 1,549 113,900
2002/12/10 1,620 1,661 1,612 1,613 70,800
2002/12/09 1,745 1,746 1,670 1,680 52,600
2002/12/06 1,775 1,777 1,749 1,777 79,000
2002/12/05 1,770 1,776 1,768 1,776 22,800
2002/12/04 1,780 1,780 1,759 1,771 86,500
2002/12/03 1,821 1,833 1,768 1,780 33,900
2002/12/02 1,815 1,836 1,815 1,817 35,000
2002/11/29 1,780 1,850 1,768 1,850 65,900
2002/11/28 1,769 1,780 1,750 1,768 47,400
2002/11/27 1,720 1,765 1,720 1,739 38,000
2002/11/26 1,730 1,730 1,701 1,723 117,300
2002/11/25 1,658 1,700 1,605 1,700 68,500
2002/11/22 1,550 1,587 1,535 1,586 66,400
2002/11/21 1,458 1,520 1,458 1,520 57,700
2002/11/20 1,460 1,499 1,440 1,460 65,200
2002/11/19 1,405 1,440 1,399 1,420 258,000
2002/11/18 1,305 1,420 1,280 1,420 408,300
2002/11/15 1,553 1,583 1,460 1,480 157,600
2002/11/14 1,647 1,653 1,540 1,583 117,400
2002/11/13 1,660 1,665 1,630 1,644 44,400
2002/11/12 1,669 1,695 1,663 1,669 49,000
2002/11/11 1,764 1,764 1,670 1,699 96,100
2002/11/08 1,720 1,744 1,703 1,744 66,800
2002/11/07 1,728 1,749 1,705 1,748 87,600
2002/11/06 1,770 1,773 1,720 1,731 102,100
2002/11/05 1,760 1,760 1,705 1,750 57,800
2002/11/01 1,720 1,720 1,693 1,700 61,600
2002/10/31 1,670 1,700 1,670 1,698 56,700
2002/10/30 1,679 1,689 1,660 1,662 78,000
2002/10/29 1,690 1,693 1,678 1,679 106,000
2002/10/28 1,750 1,750 1,685 1,690 112,100
2002/10/25 1,695 1,731 1,680 1,690 109,000
2002/10/24 1,741 1,741 1,661 1,695 121,900
2002/10/23 1,750 1,752 1,720 1,741 80,800
2002/10/22 1,911 1,940 1,845 1,845 51,800
2002/10/21 2,040 2,040 1,941 1,941 76,300
2002/10/18 1,955 1,955 1,921 1,940 152,700
2002/10/17 1,860 1,940 1,860 1,940 82,000
2002/10/16 1,951 1,957 1,850 1,850 94,000
2002/10/15 1,830 1,900 1,815 1,900 130,800
2002/10/11 1,730 1,790 1,725 1,740 154,300
2002/10/10 1,703 1,745 1,601 1,680 178,500
2002/10/09 1,751 1,770 1,708 1,720 133,000
2002/10/08 1,890 1,900 1,750 1,811 274,600
2002/10/07 2,115 2,115 1,949 1,950 100,900
2002/10/04 2,120 2,170 2,105 2,115 42,500
2002/10/03 2,240 2,240 2,120 2,150 66,400
2002/10/02 2,300 2,330 2,000 2,000 70,700
2002/10/01 2,340 2,375 2,300 2,310 83,000
2002/09/30 2,375 2,410 2,330 2,335 88,600
2002/09/27 2,410 2,460 2,410 2,455 58,800
2002/09/26 2,420 2,430 2,365 2,405 32,800
2002/09/25 2,400 2,430 2,310 2,350 45,100
2002/09/24 2,500 2,505 2,410 2,490 31,700
2002/09/20 2,500 2,530 2,430 2,525 33,900
2002/09/19 2,530 2,600 2,510 2,535 41,500
2002/09/18 2,530 2,530 2,475 2,515 26,900
2002/09/17 2,495 2,510 2,450 2,510 42,100
2002/09/13 2,415 2,420 2,380 2,395 87,400
2002/09/12 2,485 2,495 2,470 2,495 32,200
2002/09/11 2,415 2,490 2,410 2,485 109,500
2002/09/10 2,430 2,490 2,420 2,455 54,000
2002/09/09 2,370 2,440 2,370 2,440 32,200
2002/09/06 2,365 2,385 2,360 2,370 21,800
2002/09/05 2,420 2,425 2,365 2,400 95,300
2002/09/04 2,450 2,465 2,410 2,460 97,400
2002/09/03 2,540 2,540 2,470 2,470 87,200
2002/09/02 2,460 2,490 2,450 2,470 43,400
2002/08/30 2,450 2,465 2,430 2,465 36,900
2002/08/29 2,430 2,460 2,410 2,415 34,700
2002/08/28 2,510 2,510 2,420 2,490 56,200
2002/08/27 2,540 2,540 2,470 2,490 31,700
2002/08/26 2,450 2,520 2,440 2,520 104,000
2002/08/23 2,500 2,520 2,445 2,460 160,600
2002/08/22 2,550 2,550 2,500 2,535 64,800
2002/08/21 2,550 2,600 2,540 2,540 48,400
2002/08/20 2,600 2,605 2,530 2,560 41,700
2002/08/19 2,640 2,645 2,620 2,620 31,500
2002/08/16 2,615 2,665 2,600 2,645 29,400
2002/08/15 2,670 2,670 2,630 2,650 27,700
2002/08/14 2,645 2,670 2,620 2,625 31,100
2002/08/13 2,580 2,655 2,580 2,645 16,200
2002/08/12 2,630 2,650 2,600 2,620 37,900
2002/08/09 2,600 2,610 2,550 2,585 86,000
2002/08/08 2,550 2,570 2,490 2,530 135,800
2002/08/07 2,610 2,630 2,520 2,530 95,800
2002/08/06 2,735 2,735 2,510 2,510 63,800
2002/08/05 2,675 2,740 2,670 2,720 125,500
2002/08/02 2,630 2,645 2,615 2,640 54,500
2002/08/01 2,650 2,660 2,580 2,605 101,800
2002/07/31 2,800 2,800 2,700 2,730 39,700
2002/07/30 2,725 2,780 2,715 2,765 97,600
2002/07/29 2,650 2,665 2,635 2,645 160,300
2002/07/26 2,660 2,690 2,640 2,645 99,100
2002/07/25 2,765 2,785 2,655 2,660 97,900
2002/07/24 2,810 2,810 2,655 2,655 196,300
2002/07/23 2,900 2,905 2,810 2,820 132,900
2002/07/22 2,890 2,985 2,890 2,915 71,100
2002/07/19 3,050 3,070 3,010 3,020 94,900
2002/07/18 3,250 3,250 3,030 3,040 174,900
2002/07/17 3,110 3,250 3,090 3,250 83,800
2002/07/16 3,200 3,250 3,190 3,210 143,900
2002/07/15 3,280 3,330 3,180 3,200 110,800
2002/07/12 3,240 3,290 3,200 3,260 110,700
2002/07/11 3,120 3,260 3,120 3,240 77,800
2002/07/10 3,200 3,210 3,150 3,200 78,100
2002/07/09 3,150 3,230 3,130 3,230 105,000
2002/07/08 3,150 3,200 3,120 3,150 153,200
2002/07/05 3,080 3,130 3,070 3,090 61,900
2002/07/04 3,150 3,150 3,010 3,050 110,000
2002/07/03 3,020 3,190 3,020 3,130 127,800
2002/07/02 2,980 3,030 2,865 3,000 39,600
2002/07/01 3,030 3,050 2,935 2,970 46,500
2002/06/28 2,930 3,010 2,920 3,000 194,600
2002/06/27 2,840 2,890 2,815 2,890 43,100
2002/06/26 2,900 2,900 2,800 2,880 45,200
2002/06/25 2,885 2,910 2,830 2,910 77,500
2002/06/24 2,750 2,960 2,730 2,955 88,700
2002/06/21 2,900 2,905 2,800 2,830 85,000
2002/06/20 2,820 3,010 2,820 2,950 58,600
2002/06/19 2,960 3,080 2,850 2,900 116,800
2002/06/18 2,900 3,020 2,875 3,010 89,100
2002/06/17 2,910 2,930 2,820 2,900 136,300
2002/06/14 2,990 3,140 2,980 3,000 167,600
2002/06/13 3,150 3,160 2,995 3,030 199,200
2002/06/12 3,260 3,270 3,170 3,170 143,700
2002/06/11 3,200 3,260 3,170 3,220 176,700
2002/06/10 3,020 3,180 3,020 3,170 150,300
2002/06/07 3,100 3,150 3,090 3,120 84,000
2002/06/06 3,150 3,280 3,110 3,170 341,600
2002/06/05 2,960 3,210 2,900 3,150 288,500
2002/06/04 2,975 3,030 2,950 2,950 205,500
2002/06/03 3,000 3,000 2,965 2,990 141,900
2002/05/31 2,820 2,950 2,820 2,910 221,000
2002/05/30 2,815 2,815 2,770 2,780 41,900
2002/05/29 2,785 2,800 2,720 2,775 58,200
2002/05/28 2,765 2,775 2,740 2,760 37,900
2002/05/27 2,845 2,845 2,780 2,795 71,100
2002/05/24 2,875 2,880 2,800 2,845 78,200
2002/05/23 2,730 2,890 2,720 2,855 181,800
2002/05/22 2,690 2,720 2,670 2,720 98,200
2002/05/21 2,675 2,700 2,645 2,690 58,500
2002/05/20 2,660 2,660 2,610 2,635 108,300
2002/05/17 2,690 2,700 2,660 2,675 80,100
2002/05/16 2,675 2,735 2,670 2,700 189,100
2002/05/15 2,605 2,700 2,605 2,670 111,000
2002/05/14 2,640 2,660 2,585 2,585 129,200
2002/05/13 2,665 2,695 2,640 2,680 25,000
2002/05/10 2,730 2,740 2,680 2,695 43,000
2002/05/09 2,775 2,780 2,730 2,730 25,500
2002/05/08 2,800 2,820 2,740 2,815 24,000
2002/05/07 2,790 2,805 2,740 2,790 25,100
2002/05/02 2,805 2,845 2,790 2,795 26,600
2002/05/01 2,860 2,860 2,820 2,860 59,700
2002/04/30 2,800 2,850 2,770 2,820 35,400
2002/04/26 2,785 2,800 2,750 2,780 47,800
2002/04/25 2,815 2,820 2,760 2,780 37,700
2002/04/24 2,850 2,850 2,750 2,825 83,000
2002/04/23 2,850 2,860 2,785 2,825 62,100
2002/04/22 2,810 2,850 2,710 2,830 59,900
2002/04/19 2,730 2,780 2,730 2,770 65,000
2002/04/18 2,810 2,890 2,750 2,750 133,600
2002/04/17 2,900 2,935 2,850 2,870 55,000
2002/04/16 2,840 2,960 2,820 2,900 76,700
2002/04/15 2,870 2,870 2,780 2,840 42,200
2002/04/12 2,820 2,835 2,770 2,835 43,100
2002/04/11 2,820 2,890 2,810 2,840 82,400
2002/04/10 2,780 2,835 2,765 2,800 57,300
2002/04/09 2,830 2,830 2,735 2,740 32,600
2002/04/08 2,800 2,825 2,755 2,770 27,200
2002/04/05 2,780 2,805 2,730 2,745 32,900
2002/04/04 2,730 2,815 2,710 2,800 61,700
2002/04/03 2,650 2,715 2,620 2,665 53,800
2002/04/02 2,670 2,670 2,620 2,650 30,000
2002/04/01 2,750 2,760 2,675 2,700 55,400
2002/03/29 2,835 2,950 2,770 2,790 64,100
2002/03/28 2,810 2,810 2,715 2,715 34,400
2002/03/27 2,830 2,835 2,735 2,780 68,000
2002/03/26 2,900 2,960 2,810 2,810 49,000
2002/03/25 2,870 2,950 2,865 2,900 50,800
2002/03/22 3,010 3,020 2,970 2,990 88,900
2002/03/20 2,995 3,020 2,960 3,010 91,200
2002/03/19 2,980 3,010 2,935 3,010 83,400
2002/03/18 2,950 2,990 2,920 2,920 57,700
2002/03/15 2,980 3,080 2,900 2,920 123,900
2002/03/14 2,770 2,950 2,770 2,905 81,900
2002/03/13 2,750 2,820 2,730 2,730 80,400
2002/03/12 2,890 2,900 2,770 2,840 102,100
2002/03/11 2,945 2,975 2,910 2,930 143,300
2002/03/08 2,850 2,855 2,800 2,850 141,600
2002/03/07 2,810 2,830 2,775 2,820 150,700
2002/03/06 2,750 2,810 2,740 2,810 192,000
2002/03/05 2,650 2,735 2,635 2,735 186,000
2002/03/04 2,645 2,680 2,620 2,680 137,400
2002/03/01 2,525 2,700 2,500 2,685 87,800
2002/02/28 2,515 2,570 2,495 2,565 285,700
2002/02/27 2,630 2,680 2,625 2,675 61,400
2002/02/26 2,700 2,705 2,660 2,685 44,300
2002/02/25 2,645 2,700 2,625 2,660 56,400
2002/02/22 2,630 2,710 2,625 2,680 47,900
2002/02/21 2,650 2,695 2,640 2,670 31,900
2002/02/20 2,700 2,700 2,630 2,690 33,500
2002/02/19 2,745 2,750 2,660 2,740 48,500
2002/02/18 2,750 2,755 2,705 2,745 44,700
2002/02/15 2,740 2,750 2,700 2,750 57,400
2002/02/14 2,700 2,730 2,650 2,700 101,800
2002/02/13 2,625 2,700 2,625 2,675 54,400
2002/02/12 2,640 2,680 2,600 2,625 73,800
2002/02/08 2,610 2,680 2,570 2,680 47,400
2002/02/07 2,535 2,695 2,530 2,615 52,300
2002/02/06 2,500 2,630 2,500 2,615 45,000
2002/02/05 2,600 2,700 2,600 2,660 29,600
2002/02/04 2,715 2,715 2,650 2,700 36,000
2002/02/01 2,750 2,800 2,730 2,795 30,900
2002/01/31 2,770 2,870 2,770 2,845 40,900
2002/01/30 2,830 2,850 2,760 2,850 44,800
2002/01/29 2,790 2,860 2,780 2,810 82,300
2002/01/28 2,755 2,790 2,750 2,790 79,400
2002/01/25 2,670 2,740 2,630 2,675 114,200
2002/01/24 2,550 2,660 2,485 2,520 60,400
2002/01/23 2,600 2,605 2,560 2,570 51,400
2002/01/22 2,740 2,745 2,680 2,680 75,800
2002/01/21 2,590 2,750 2,585 2,700 93,300
2002/01/18 2,575 2,600 2,530 2,600 47,100
2002/01/17 2,520 2,575 2,500 2,575 84,000
2002/01/16 2,445 2,530 2,380 2,530 33,200
2002/01/15 2,410 2,445 2,380 2,380 77,600
2002/01/11 2,470 2,500 2,400 2,460 147,500
2002/01/10 2,500 2,535 2,470 2,480 113,400
2002/01/09 2,460 2,460 2,430 2,460 51,300
2002/01/08 2,480 2,480 2,425 2,425 117,900
2002/01/07 2,540 2,545 2,480 2,485 180,000
2002/01/04 2,570 2,600 2,480 2,480 46,400

このページの先頭へ