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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,370 | 3,620 | 3,350 | 3,620 | 39,700 |
| 2003/12/29 | 3,360 | 3,390 | 3,350 | 3,370 | 22,500 |
| 2003/12/26 | 3,340 | 3,390 | 3,290 | 3,340 | 70,700 |
| 2003/12/25 | 3,220 | 3,290 | 3,200 | 3,290 | 62,700 |
| 2003/12/24 | 3,180 | 3,250 | 3,180 | 3,250 | 72,600 |
| 2003/12/22 | 3,240 | 3,280 | 3,160 | 3,210 | 130,700 |
| 2003/12/19 | 3,290 | 3,300 | 3,210 | 3,270 | 109,300 |
| 2003/12/18 | 3,210 | 3,330 | 3,210 | 3,330 | 57,500 |
| 2003/12/17 | 3,260 | 3,310 | 3,220 | 3,240 | 83,100 |
| 2003/12/16 | 3,380 | 3,400 | 3,340 | 3,350 | 82,100 |
| 2003/12/15 | 3,400 | 3,460 | 3,380 | 3,380 | 66,600 |
| 2003/12/12 | 3,400 | 3,480 | 3,310 | 3,400 | 140,700 |
| 2003/12/11 | 3,480 | 3,480 | 3,430 | 3,450 | 87,900 |
| 2003/12/10 | 3,540 | 3,540 | 3,440 | 3,480 | 91,800 |
| 2003/12/09 | 3,450 | 3,490 | 3,440 | 3,480 | 104,100 |
| 2003/12/08 | 3,440 | 3,470 | 3,350 | 3,420 | 117,100 |
| 2003/12/05 | 3,440 | 3,470 | 3,430 | 3,440 | 109,000 |
| 2003/12/04 | 3,490 | 3,490 | 3,380 | 3,400 | 124,400 |
| 2003/12/03 | 3,450 | 3,500 | 3,410 | 3,410 | 72,300 |
| 2003/12/02 | 3,400 | 3,470 | 3,400 | 3,440 | 131,700 |
| 2003/12/01 | 3,270 | 3,380 | 3,250 | 3,370 | 46,100 |
| 2003/11/28 | 3,280 | 3,340 | 3,270 | 3,270 | 56,100 |
| 2003/11/27 | 3,370 | 3,410 | 3,300 | 3,380 | 75,600 |
| 2003/11/26 | 3,260 | 3,420 | 3,260 | 3,370 | 115,100 |
| 2003/11/25 | 3,270 | 3,330 | 3,250 | 3,250 | 106,500 |
| 2003/11/21 | 3,040 | 3,230 | 3,040 | 3,120 | 120,600 |
| 2003/11/20 | 3,050 | 3,060 | 2,965 | 3,040 | 149,100 |
| 2003/11/19 | 3,150 | 3,170 | 3,020 | 3,100 | 85,200 |
| 2003/11/18 | 3,010 | 3,160 | 3,010 | 3,140 | 88,400 |
| 2003/11/17 | 3,370 | 3,370 | 3,130 | 3,160 | 67,600 |
| 2003/11/14 | 3,390 | 3,390 | 3,350 | 3,370 | 97,900 |
| 2003/11/13 | 3,330 | 3,350 | 3,290 | 3,290 | 42,900 |
| 2003/11/12 | 3,250 | 3,350 | 3,210 | 3,280 | 81,100 |
| 2003/11/11 | 3,300 | 3,350 | 3,200 | 3,250 | 123,600 |
| 2003/11/10 | 3,440 | 3,500 | 3,290 | 3,330 | 151,700 |
| 2003/11/07 | 3,500 | 3,530 | 3,410 | 3,460 | 56,700 |
| 2003/11/06 | 3,690 | 3,690 | 3,450 | 3,450 | 145,500 |
| 2003/11/05 | 3,480 | 3,660 | 3,460 | 3,610 | 398,400 |
| 2003/11/04 | 3,540 | 3,550 | 3,380 | 3,440 | 237,000 |
| 2003/10/31 | 3,610 | 3,620 | 3,520 | 3,530 | 71,100 |
| 2003/10/30 | 3,610 | 3,690 | 3,600 | 3,660 | 74,800 |
| 2003/10/29 | 3,690 | 3,750 | 3,660 | 3,670 | 191,400 |
| 2003/10/28 | 3,690 | 3,710 | 3,640 | 3,680 | 105,100 |
| 2003/10/27 | 3,710 | 3,710 | 3,620 | 3,680 | 85,600 |
| 2003/10/24 | 3,710 | 3,740 | 3,700 | 3,710 | 186,400 |
| 2003/10/23 | 3,780 | 3,780 | 3,620 | 3,680 | 182,700 |
| 2003/10/22 | 3,810 | 3,870 | 3,760 | 3,870 | 221,400 |
| 2003/10/21 | 3,820 | 3,860 | 3,750 | 3,810 | 179,400 |
| 2003/10/20 | 3,800 | 3,820 | 3,670 | 3,760 | 221,800 |
| 2003/10/17 | 3,800 | 3,890 | 3,800 | 3,810 | 213,800 |
| 2003/10/16 | 3,670 | 3,740 | 3,620 | 3,700 | 190,700 |
| 2003/10/15 | 3,620 | 3,650 | 3,540 | 3,620 | 229,900 |
| 2003/10/14 | 3,720 | 3,760 | 3,660 | 3,690 | 235,700 |
| 2003/10/10 | 3,790 | 3,860 | 3,780 | 3,800 | 93,900 |
| 2003/10/09 | 3,800 | 3,950 | 3,720 | 3,890 | 173,700 |
| 2003/10/08 | 3,720 | 3,920 | 3,720 | 3,850 | 232,600 |
| 2003/10/07 | 3,630 | 3,730 | 3,620 | 3,720 | 125,400 |
| 2003/10/06 | 3,610 | 3,720 | 3,570 | 3,660 | 200,100 |
| 2003/10/03 | 3,570 | 3,590 | 3,500 | 3,560 | 208,700 |
| 2003/10/02 | 3,450 | 3,610 | 3,440 | 3,540 | 408,100 |
| 2003/10/01 | 3,400 | 3,490 | 3,400 | 3,430 | 154,900 |
| 2003/09/30 | 3,540 | 3,540 | 3,390 | 3,430 | 281,500 |
| 2003/09/29 | 3,540 | 3,590 | 3,490 | 3,570 | 193,300 |
| 2003/09/26 | 3,450 | 3,600 | 3,400 | 3,540 | 291,900 |
| 2003/09/25 | 3,310 | 3,450 | 3,300 | 3,400 | 83,000 |
| 2003/09/24 | 3,500 | 3,500 | 3,300 | 3,330 | 129,200 |
| 2003/09/22 | 3,500 | 3,520 | 3,450 | 3,510 | 216,000 |
| 2003/09/19 | 3,370 | 3,500 | 3,330 | 3,480 | 217,200 |
| 2003/09/18 | 3,330 | 3,350 | 3,290 | 3,320 | 134,300 |
| 2003/09/17 | 3,350 | 3,380 | 3,290 | 3,310 | 101,200 |
| 2003/09/16 | 3,330 | 3,370 | 3,310 | 3,340 | 88,000 |
| 2003/09/12 | 3,290 | 3,380 | 3,270 | 3,380 | 126,400 |
| 2003/09/11 | 3,300 | 3,350 | 3,260 | 3,260 | 73,700 |
| 2003/09/10 | 3,410 | 3,440 | 3,290 | 3,350 | 259,100 |
| 2003/09/09 | 3,400 | 3,500 | 3,370 | 3,500 | 254,200 |
| 2003/09/08 | 3,330 | 3,450 | 3,310 | 3,430 | 426,800 |
| 2003/09/05 | 3,200 | 3,250 | 3,180 | 3,230 | 174,200 |
| 2003/09/04 | 3,170 | 3,200 | 3,120 | 3,130 | 114,900 |
| 2003/09/03 | 3,150 | 3,190 | 3,140 | 3,150 | 108,500 |
| 2003/09/02 | 3,180 | 3,200 | 3,090 | 3,100 | 141,700 |
| 2003/09/01 | 3,190 | 3,240 | 3,120 | 3,230 | 115,800 |
| 2003/08/29 | 3,200 | 3,240 | 3,180 | 3,230 | 77,400 |
| 2003/08/28 | 3,160 | 3,230 | 3,120 | 3,170 | 221,800 |
| 2003/08/27 | 3,070 | 3,160 | 3,050 | 3,110 | 247,100 |
| 2003/08/26 | 2,990 | 3,050 | 2,950 | 3,020 | 127,000 |
| 2003/08/25 | 3,050 | 3,060 | 3,000 | 3,000 | 163,500 |
| 2003/08/22 | 2,935 | 3,040 | 2,910 | 3,000 | 467,300 |
| 2003/08/21 | 2,815 | 2,930 | 2,810 | 2,895 | 421,300 |
| 2003/08/20 | 2,710 | 2,765 | 2,655 | 2,745 | 321,200 |
| 2003/08/19 | 2,790 | 2,800 | 2,690 | 2,720 | 486,100 |
| 2003/08/18 | 2,845 | 2,880 | 2,755 | 2,775 | 316,400 |
| 2003/08/15 | 2,880 | 2,890 | 2,830 | 2,830 | 192,800 |
| 2003/08/14 | 2,970 | 2,970 | 2,925 | 2,940 | 163,200 |
| 2003/08/13 | 2,955 | 2,975 | 2,950 | 2,960 | 189,100 |
| 2003/08/12 | 2,930 | 2,950 | 2,880 | 2,940 | 222,500 |
| 2003/08/11 | 2,990 | 3,030 | 2,900 | 2,970 | 76,700 |
| 2003/08/08 | 3,010 | 3,050 | 2,965 | 3,040 | 77,400 |
| 2003/08/07 | 3,080 | 3,090 | 3,050 | 3,050 | 60,900 |
| 2003/08/06 | 3,080 | 3,120 | 3,050 | 3,090 | 28,000 |
| 2003/08/05 | 3,120 | 3,170 | 3,080 | 3,130 | 65,000 |
| 2003/08/04 | 3,230 | 3,240 | 3,030 | 3,090 | 59,300 |
| 2003/08/01 | 3,140 | 3,250 | 3,140 | 3,230 | 138,700 |
| 2003/07/31 | 3,060 | 3,180 | 3,060 | 3,130 | 40,500 |
| 2003/07/30 | 3,110 | 3,160 | 3,060 | 3,060 | 48,000 |
| 2003/07/29 | 3,130 | 3,200 | 3,130 | 3,160 | 82,800 |
| 2003/07/28 | 3,190 | 3,250 | 3,180 | 3,230 | 55,000 |
| 2003/07/25 | 3,230 | 3,230 | 3,190 | 3,190 | 59,300 |
| 2003/07/24 | 3,150 | 3,240 | 3,130 | 3,210 | 133,400 |
| 2003/07/23 | 3,100 | 3,200 | 3,080 | 3,100 | 77,100 |
| 2003/07/22 | 2,965 | 3,150 | 2,960 | 3,150 | 302,000 |
| 2003/07/18 | 2,900 | 2,945 | 2,890 | 2,940 | 66,500 |
| 2003/07/17 | 3,000 | 3,010 | 2,840 | 2,945 | 117,000 |
| 2003/07/16 | 3,200 | 3,200 | 3,040 | 3,060 | 38,000 |
| 2003/07/15 | 3,200 | 3,200 | 3,100 | 3,120 | 64,100 |
| 2003/07/14 | 3,190 | 3,200 | 3,040 | 3,200 | 93,900 |
| 2003/07/11 | 3,150 | 3,150 | 3,000 | 3,110 | 120,500 |
| 2003/07/10 | 3,080 | 3,220 | 3,070 | 3,200 | 115,500 |
| 2003/07/09 | 3,140 | 3,150 | 3,080 | 3,150 | 46,900 |
| 2003/07/08 | 3,040 | 3,150 | 3,020 | 3,140 | 145,500 |
| 2003/07/07 | 3,020 | 3,050 | 2,990 | 3,000 | 82,800 |
| 2003/07/04 | 3,050 | 3,140 | 3,030 | 3,070 | 69,000 |
| 2003/07/03 | 3,200 | 3,200 | 3,130 | 3,140 | 221,100 |
| 2003/07/02 | 3,150 | 3,200 | 3,100 | 3,190 | 125,000 |
| 2003/07/01 | 3,080 | 3,130 | 3,070 | 3,120 | 88,500 |
| 2003/06/30 | 3,060 | 3,140 | 3,040 | 3,080 | 184,400 |
| 2003/06/27 | 3,180 | 3,180 | 2,885 | 3,030 | 450,700 |
| 2003/06/26 | 2,760 | 2,875 | 2,735 | 2,775 | 31,100 |
| 2003/06/25 | 2,760 | 2,835 | 2,750 | 2,760 | 30,900 |
| 2003/06/24 | 2,795 | 2,815 | 2,735 | 2,750 | 65,700 |
| 2003/06/23 | 2,880 | 2,900 | 2,850 | 2,875 | 49,000 |
| 2003/06/20 | 2,795 | 2,860 | 2,790 | 2,845 | 106,500 |
| 2003/06/19 | 2,750 | 2,780 | 2,725 | 2,745 | 54,600 |
| 2003/06/18 | 2,815 | 2,815 | 2,775 | 2,775 | 44,800 |
| 2003/06/17 | 2,830 | 2,830 | 2,770 | 2,775 | 37,600 |
| 2003/06/16 | 2,715 | 2,830 | 2,705 | 2,755 | 40,400 |
| 2003/06/13 | 2,830 | 2,830 | 2,750 | 2,755 | 83,300 |
| 2003/06/12 | 2,830 | 2,840 | 2,795 | 2,815 | 64,700 |
| 2003/06/11 | 2,870 | 2,875 | 2,820 | 2,850 | 76,300 |
| 2003/06/10 | 2,880 | 2,890 | 2,770 | 2,840 | 112,500 |
| 2003/06/09 | 2,835 | 2,980 | 2,775 | 2,945 | 198,100 |
| 2003/06/06 | 2,810 | 2,875 | 2,800 | 2,875 | 214,400 |
| 2003/06/05 | 2,780 | 2,800 | 2,680 | 2,795 | 95,000 |
| 2003/06/04 | 2,665 | 2,725 | 2,665 | 2,715 | 67,800 |
| 2003/06/03 | 2,630 | 2,720 | 2,615 | 2,655 | 69,300 |
| 2003/06/02 | 2,740 | 2,740 | 2,595 | 2,595 | 100,200 |
| 2003/05/30 | 2,540 | 2,680 | 2,540 | 2,680 | 86,200 |
| 2003/05/29 | 2,550 | 2,620 | 2,540 | 2,620 | 86,000 |
| 2003/05/28 | 2,600 | 2,650 | 2,565 | 2,600 | 86,500 |
| 2003/05/27 | 2,600 | 2,620 | 2,565 | 2,575 | 58,000 |
| 2003/05/26 | 2,665 | 2,700 | 2,630 | 2,635 | 68,500 |
| 2003/05/23 | 2,670 | 2,700 | 2,650 | 2,670 | 122,400 |
| 2003/05/22 | 2,680 | 2,685 | 2,650 | 2,670 | 41,600 |
| 2003/05/21 | 2,670 | 2,780 | 2,670 | 2,705 | 57,700 |
| 2003/05/20 | 2,720 | 2,735 | 2,660 | 2,720 | 146,600 |
| 2003/05/19 | 2,725 | 2,800 | 2,600 | 2,800 | 144,000 |
| 2003/05/16 | 2,700 | 2,745 | 2,660 | 2,735 | 84,600 |
| 2003/05/15 | 2,705 | 2,740 | 2,695 | 2,705 | 329,600 |
| 2003/05/14 | 2,665 | 2,740 | 2,610 | 2,665 | 209,400 |
| 2003/05/13 | 2,680 | 2,725 | 2,645 | 2,660 | 209,900 |
| 2003/05/12 | 2,575 | 2,685 | 2,540 | 2,585 | 224,300 |
| 2003/05/09 | 2,470 | 2,545 | 2,460 | 2,540 | 116,600 |
| 2003/05/08 | 2,395 | 2,565 | 2,390 | 2,510 | 411,300 |
| 2003/05/07 | 2,365 | 2,365 | 2,290 | 2,355 | 52,200 |
| 2003/05/06 | 2,275 | 2,370 | 2,275 | 2,325 | 121,300 |
| 2003/05/02 | 2,330 | 2,330 | 2,260 | 2,270 | 59,300 |
| 2003/05/01 | 2,240 | 2,345 | 2,225 | 2,340 | 109,600 |
| 2003/04/30 | 2,185 | 2,225 | 2,160 | 2,200 | 61,200 |
| 2003/04/28 | 2,175 | 2,175 | 2,110 | 2,125 | 55,900 |
| 2003/04/25 | 2,220 | 2,220 | 2,160 | 2,170 | 55,900 |
| 2003/04/24 | 2,270 | 2,300 | 2,240 | 2,260 | 71,300 |
| 2003/04/23 | 2,260 | 2,355 | 2,260 | 2,310 | 59,000 |
| 2003/04/22 | 2,300 | 2,310 | 2,255 | 2,255 | 80,900 |
| 2003/04/21 | 2,300 | 2,310 | 2,270 | 2,310 | 49,700 |
| 2003/04/18 | 2,305 | 2,315 | 2,260 | 2,290 | 85,400 |
| 2003/04/17 | 2,305 | 2,335 | 2,280 | 2,315 | 61,000 |
| 2003/04/16 | 2,335 | 2,385 | 2,305 | 2,350 | 150,500 |
| 2003/04/15 | 2,295 | 2,320 | 2,280 | 2,290 | 88,200 |
| 2003/04/14 | 2,310 | 2,360 | 2,280 | 2,360 | 115,000 |
| 2003/04/11 | 2,360 | 2,395 | 2,300 | 2,350 | 130,500 |
| 2003/04/10 | 2,330 | 2,350 | 2,280 | 2,320 | 147,400 |
| 2003/04/09 | 2,390 | 2,425 | 2,360 | 2,390 | 115,700 |
| 2003/04/08 | 2,500 | 2,510 | 2,480 | 2,490 | 84,800 |
| 2003/04/07 | 2,420 | 2,600 | 2,420 | 2,580 | 179,100 |
| 2003/04/04 | 2,360 | 2,475 | 2,360 | 2,450 | 153,300 |
| 2003/04/03 | 2,400 | 2,440 | 2,360 | 2,420 | 153,300 |
| 2003/04/02 | 2,360 | 2,375 | 2,290 | 2,360 | 101,700 |
| 2003/04/01 | 2,285 | 2,360 | 2,275 | 2,305 | 73,100 |
| 2003/03/31 | 2,440 | 2,455 | 2,350 | 2,365 | 89,700 |
| 2003/03/28 | 2,370 | 2,500 | 2,325 | 2,480 | 237,500 |
| 2003/03/27 | 2,120 | 2,340 | 2,120 | 2,330 | 225,100 |
| 2003/03/26 | 2,095 | 2,125 | 2,060 | 2,115 | 43,400 |
| 2003/03/25 | 2,075 | 2,090 | 2,050 | 2,090 | 32,200 |
| 2003/03/24 | 2,090 | 2,140 | 2,050 | 2,130 | 112,400 |
| 2003/03/20 | 1,990 | 2,025 | 1,990 | 2,010 | 254,900 |
| 2003/03/19 | 2,070 | 2,095 | 1,985 | 1,990 | 69,000 |
| 2003/03/18 | 2,080 | 2,125 | 2,070 | 2,070 | 70,100 |
| 2003/03/17 | 2,180 | 2,180 | 2,030 | 2,030 | 50,100 |
| 2003/03/14 | 2,165 | 2,185 | 2,130 | 2,170 | 84,100 |
| 2003/03/13 | 2,145 | 2,185 | 2,145 | 2,160 | 115,000 |
| 2003/03/12 | 2,000 | 2,170 | 2,000 | 2,105 | 90,100 |
| 2003/03/11 | 1,934 | 2,140 | 1,920 | 2,030 | 276,900 |
| 2003/03/10 | 2,200 | 2,230 | 2,170 | 2,205 | 79,900 |
| 2003/03/07 | 2,235 | 2,325 | 2,190 | 2,270 | 87,900 |
| 2003/03/06 | 2,430 | 2,430 | 2,295 | 2,300 | 147,100 |
| 2003/03/05 | 2,325 | 2,480 | 2,305 | 2,430 | 230,800 |
| 2003/03/04 | 2,250 | 2,340 | 2,250 | 2,325 | 149,700 |
| 2003/03/03 | 2,175 | 2,250 | 2,170 | 2,250 | 49,300 |
| 2003/02/28 | 2,045 | 2,190 | 2,045 | 2,175 | 72,500 |
| 2003/02/27 | 2,100 | 2,100 | 2,040 | 2,070 | 76,300 |
| 2003/02/26 | 2,090 | 2,140 | 2,070 | 2,100 | 121,500 |
| 2003/02/25 | 2,170 | 2,170 | 2,050 | 2,085 | 101,900 |
| 2003/02/24 | 2,210 | 2,230 | 2,185 | 2,185 | 84,100 |
| 2003/02/21 | 2,200 | 2,220 | 2,160 | 2,180 | 93,100 |
| 2003/02/20 | 2,205 | 2,225 | 2,170 | 2,190 | 98,700 |
| 2003/02/19 | 2,150 | 2,200 | 2,120 | 2,200 | 188,000 |
| 2003/02/18 | 2,100 | 2,150 | 2,080 | 2,095 | 147,400 |
| 2003/02/17 | 2,060 | 2,130 | 2,050 | 2,110 | 179,100 |
| 2003/02/14 | 1,990 | 2,040 | 1,990 | 1,990 | 85,100 |
| 2003/02/13 | 2,045 | 2,085 | 1,993 | 2,030 | 141,500 |
| 2003/02/12 | 2,130 | 2,130 | 2,030 | 2,045 | 220,700 |
| 2003/02/10 | 1,922 | 2,140 | 1,922 | 2,135 | 205,900 |
| 2003/02/07 | 1,895 | 1,906 | 1,875 | 1,901 | 94,400 |
| 2003/02/06 | 1,957 | 1,960 | 1,884 | 1,925 | 116,100 |
| 2003/02/05 | 1,930 | 2,030 | 1,929 | 1,987 | 123,500 |
| 2003/02/04 | 2,000 | 2,010 | 1,979 | 1,995 | 111,500 |
| 2003/02/03 | 2,000 | 2,000 | 1,950 | 2,000 | 103,500 |
| 2003/01/31 | 2,080 | 2,080 | 2,015 | 2,035 | 169,700 |
| 2003/01/30 | 2,100 | 2,130 | 2,100 | 2,110 | 204,700 |
| 2003/01/29 | 2,085 | 2,085 | 2,025 | 2,080 | 150,900 |
| 2003/01/28 | 2,060 | 2,085 | 2,025 | 2,070 | 107,700 |
| 2003/01/27 | 2,130 | 2,140 | 2,000 | 2,060 | 224,900 |
| 2003/01/24 | 2,000 | 2,070 | 2,000 | 2,050 | 267,000 |
| 2003/01/23 | 1,930 | 1,999 | 1,930 | 1,999 | 71,100 |
| 2003/01/22 | 1,905 | 1,940 | 1,905 | 1,927 | 50,800 |
| 2003/01/21 | 1,949 | 1,950 | 1,900 | 1,920 | 74,500 |
| 2003/01/20 | 1,900 | 1,950 | 1,861 | 1,950 | 206,900 |
| 2003/01/17 | 1,859 | 1,948 | 1,859 | 1,930 | 141,200 |
| 2003/01/16 | 1,880 | 1,900 | 1,830 | 1,858 | 40,100 |
| 2003/01/15 | 1,850 | 1,920 | 1,850 | 1,880 | 221,300 |
| 2003/01/14 | 1,849 | 1,860 | 1,770 | 1,797 | 201,300 |
| 2003/01/10 | 1,600 | 1,713 | 1,600 | 1,709 | 391,200 |
| 2003/01/09 | 1,505 | 1,580 | 1,500 | 1,580 | 46,100 |
| 2003/01/08 | 1,520 | 1,540 | 1,520 | 1,523 | 31,600 |
| 2003/01/07 | 1,601 | 1,620 | 1,561 | 1,580 | 31,100 |
| 2003/01/06 | 1,600 | 1,600 | 1,580 | 1,599 | 19,400 |