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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,000 | 5,150 | 4,990 | 5,150 | 51,600 |
| 2004/12/29 | 5,000 | 5,020 | 4,940 | 4,950 | 47,600 |
| 2004/12/28 | 5,060 | 5,060 | 5,010 | 5,010 | 30,400 |
| 2004/12/27 | 5,050 | 5,060 | 5,030 | 5,040 | 31,800 |
| 2004/12/24 | 5,000 | 5,050 | 5,000 | 5,030 | 46,400 |
| 2004/12/22 | 5,000 | 5,020 | 4,980 | 5,000 | 70,100 |
| 2004/12/21 | 4,950 | 5,010 | 4,950 | 4,980 | 114,800 |
| 2004/12/20 | 4,910 | 4,940 | 4,900 | 4,900 | 74,600 |
| 2004/12/17 | 4,830 | 4,940 | 4,810 | 4,850 | 130,800 |
| 2004/12/16 | 4,670 | 4,850 | 4,670 | 4,810 | 88,900 |
| 2004/12/15 | 4,770 | 4,800 | 4,680 | 4,720 | 119,100 |
| 2004/12/14 | 4,690 | 4,760 | 4,600 | 4,760 | 206,000 |
| 2004/12/13 | 4,780 | 4,830 | 4,660 | 4,680 | 147,200 |
| 2004/12/10 | 4,970 | 4,970 | 4,830 | 4,880 | 191,400 |
| 2004/12/09 | 5,000 | 5,000 | 4,900 | 4,960 | 91,600 |
| 2004/12/08 | 4,970 | 5,040 | 4,960 | 5,010 | 47,400 |
| 2004/12/07 | 5,100 | 5,160 | 5,050 | 5,060 | 76,200 |
| 2004/12/06 | 5,080 | 5,080 | 5,010 | 5,050 | 31,300 |
| 2004/12/03 | 5,100 | 5,140 | 5,060 | 5,100 | 162,700 |
| 2004/12/02 | 5,040 | 5,120 | 5,010 | 5,090 | 179,900 |
| 2004/12/01 | 4,810 | 4,940 | 4,810 | 4,890 | 391,400 |
| 2004/11/30 | 5,180 | 5,190 | 5,110 | 5,110 | 96,700 |
| 2004/11/29 | 5,130 | 5,220 | 5,070 | 5,180 | 34,300 |
| 2004/11/26 | 5,130 | 5,160 | 5,110 | 5,130 | 63,100 |
| 2004/11/25 | 5,100 | 5,150 | 5,100 | 5,120 | 37,400 |
| 2004/11/24 | 5,200 | 5,220 | 5,080 | 5,150 | 117,900 |
| 2004/11/22 | 5,110 | 5,150 | 5,070 | 5,100 | 67,300 |
| 2004/11/19 | 5,190 | 5,230 | 5,120 | 5,120 | 47,500 |
| 2004/11/18 | 5,200 | 5,260 | 5,170 | 5,190 | 87,200 |
| 2004/11/17 | 5,170 | 5,210 | 5,130 | 5,180 | 113,400 |
| 2004/11/16 | 5,070 | 5,230 | 5,050 | 5,170 | 112,800 |
| 2004/11/15 | 5,050 | 5,060 | 4,970 | 5,050 | 44,700 |
| 2004/11/12 | 4,910 | 5,000 | 4,900 | 4,970 | 29,800 |
| 2004/11/11 | 5,050 | 5,050 | 4,900 | 4,930 | 31,700 |
| 2004/11/10 | 5,030 | 5,050 | 4,990 | 5,030 | 62,700 |
| 2004/11/09 | 4,950 | 5,000 | 4,950 | 4,980 | 58,800 |
| 2004/11/08 | 5,020 | 5,020 | 4,950 | 4,950 | 22,000 |
| 2004/11/05 | 5,050 | 5,070 | 4,950 | 5,010 | 52,500 |
| 2004/11/04 | 5,030 | 5,110 | 5,000 | 5,050 | 227,100 |
| 2004/11/02 | 4,850 | 4,920 | 4,750 | 4,910 | 183,700 |
| 2004/11/01 | 4,740 | 4,750 | 4,620 | 4,700 | 58,900 |
| 2004/10/29 | 4,640 | 4,740 | 4,630 | 4,740 | 134,400 |
| 2004/10/28 | 4,630 | 4,670 | 4,570 | 4,590 | 140,300 |
| 2004/10/27 | 4,580 | 4,610 | 4,450 | 4,510 | 128,900 |
| 2004/10/26 | 4,520 | 4,610 | 4,470 | 4,530 | 129,800 |
| 2004/10/25 | 4,590 | 4,660 | 4,520 | 4,570 | 136,700 |
| 2004/10/22 | 4,620 | 4,660 | 4,550 | 4,590 | 113,300 |
| 2004/10/21 | 4,730 | 4,750 | 4,600 | 4,710 | 104,600 |
| 2004/10/20 | 4,760 | 4,770 | 4,710 | 4,740 | 165,500 |
| 2004/10/19 | 4,760 | 4,760 | 4,690 | 4,710 | 151,400 |
| 2004/10/18 | 4,700 | 4,730 | 4,630 | 4,710 | 74,600 |
| 2004/10/15 | 4,660 | 4,690 | 4,600 | 4,690 | 139,200 |
| 2004/10/14 | 4,810 | 4,810 | 4,720 | 4,760 | 72,600 |
| 2004/10/13 | 4,850 | 4,870 | 4,780 | 4,810 | 66,800 |
| 2004/10/12 | 4,830 | 4,930 | 4,790 | 4,800 | 144,600 |
| 2004/10/08 | 4,910 | 4,920 | 4,760 | 4,780 | 194,200 |
| 2004/10/07 | 4,960 | 5,000 | 4,940 | 4,970 | 50,700 |
| 2004/10/06 | 5,020 | 5,020 | 4,980 | 5,010 | 100,300 |
| 2004/10/05 | 5,020 | 5,080 | 5,020 | 5,040 | 146,000 |
| 2004/10/04 | 4,940 | 5,020 | 4,920 | 4,980 | 237,300 |
| 2004/10/01 | 4,760 | 4,920 | 4,760 | 4,840 | 155,300 |
| 2004/09/30 | 4,800 | 4,800 | 4,720 | 4,760 | 127,400 |
| 2004/09/29 | 4,800 | 4,800 | 4,660 | 4,660 | 75,400 |
| 2004/09/28 | 4,660 | 4,750 | 4,540 | 4,710 | 143,800 |
| 2004/09/27 | 4,620 | 4,770 | 4,280 | 4,650 | 504,500 |
| 2004/09/24 | 4,850 | 4,850 | 4,750 | 4,770 | 113,600 |
| 2004/09/22 | 4,910 | 5,000 | 4,810 | 4,950 | 65,400 |
| 2004/09/21 | 4,890 | 4,980 | 4,890 | 4,910 | 79,400 |
| 2004/09/17 | 5,030 | 5,070 | 4,880 | 4,880 | 172,200 |
| 2004/09/16 | 4,920 | 4,950 | 4,880 | 4,920 | 60,500 |
| 2004/09/15 | 4,930 | 4,950 | 4,830 | 4,850 | 56,600 |
| 2004/09/14 | 5,010 | 5,030 | 4,910 | 4,930 | 38,000 |
| 2004/09/13 | 4,970 | 5,010 | 4,960 | 4,980 | 36,100 |
| 2004/09/10 | 5,040 | 5,040 | 4,930 | 4,960 | 109,900 |
| 2004/09/09 | 5,010 | 5,030 | 4,990 | 5,000 | 17,600 |
| 2004/09/08 | 5,040 | 5,040 | 4,980 | 5,040 | 64,000 |
| 2004/09/07 | 5,140 | 5,140 | 4,960 | 5,040 | 68,100 |
| 2004/09/06 | 5,000 | 5,180 | 4,970 | 5,120 | 102,100 |
| 2004/09/03 | 5,010 | 5,060 | 4,960 | 4,960 | 52,800 |
| 2004/09/02 | 4,990 | 5,040 | 4,950 | 4,980 | 86,800 |
| 2004/09/01 | 4,990 | 5,020 | 4,930 | 4,960 | 115,100 |
| 2004/08/31 | 5,090 | 5,090 | 4,940 | 5,040 | 127,300 |
| 2004/08/30 | 5,150 | 5,180 | 5,110 | 5,130 | 44,000 |
| 2004/08/27 | 5,120 | 5,180 | 5,060 | 5,150 | 90,900 |
| 2004/08/26 | 5,100 | 5,160 | 5,070 | 5,120 | 78,000 |
| 2004/08/25 | 5,070 | 5,090 | 5,040 | 5,070 | 49,200 |
| 2004/08/24 | 5,070 | 5,070 | 5,030 | 5,030 | 33,900 |
| 2004/08/23 | 5,070 | 5,090 | 5,030 | 5,080 | 41,800 |
| 2004/08/20 | 4,990 | 5,050 | 4,960 | 5,030 | 59,100 |
| 2004/08/19 | 4,860 | 4,980 | 4,860 | 4,970 | 162,600 |
| 2004/08/18 | 4,770 | 4,890 | 4,750 | 4,760 | 55,700 |
| 2004/08/17 | 4,860 | 4,860 | 4,760 | 4,760 | 44,900 |
| 2004/08/16 | 4,870 | 4,870 | 4,630 | 4,820 | 90,100 |
| 2004/08/13 | 4,850 | 4,910 | 4,830 | 4,870 | 57,100 |
| 2004/08/12 | 5,000 | 5,030 | 4,960 | 4,960 | 59,600 |
| 2004/08/11 | 5,040 | 5,100 | 4,980 | 5,060 | 153,000 |
| 2004/08/10 | 4,700 | 4,850 | 4,650 | 4,840 | 44,700 |
| 2004/08/09 | 4,680 | 4,800 | 4,650 | 4,710 | 100,200 |
| 2004/08/06 | 4,790 | 4,890 | 4,770 | 4,830 | 47,700 |
| 2004/08/05 | 4,870 | 4,930 | 4,770 | 4,900 | 98,900 |
| 2004/08/04 | 5,010 | 5,010 | 4,720 | 4,820 | 302,700 |
| 2004/08/03 | 5,000 | 5,050 | 4,950 | 5,010 | 89,500 |
| 2004/08/02 | 5,130 | 5,130 | 5,030 | 5,080 | 55,200 |
| 2004/07/30 | 5,000 | 5,050 | 4,960 | 5,030 | 106,100 |
| 2004/07/29 | 5,000 | 5,100 | 4,880 | 4,930 | 278,000 |
| 2004/07/28 | 5,200 | 5,200 | 5,090 | 5,100 | 120,800 |
| 2004/07/27 | 5,260 | 5,260 | 5,090 | 5,140 | 96,700 |
| 2004/07/26 | 5,200 | 5,260 | 5,080 | 5,260 | 201,600 |
| 2004/07/23 | 5,330 | 5,350 | 5,210 | 5,260 | 132,800 |
| 2004/07/22 | 5,370 | 5,480 | 5,300 | 5,430 | 138,900 |
| 2004/07/21 | 5,360 | 5,380 | 5,320 | 5,360 | 38,700 |
| 2004/07/20 | 5,380 | 5,380 | 5,240 | 5,300 | 102,800 |
| 2004/07/16 | 5,210 | 5,380 | 5,180 | 5,380 | 103,900 |
| 2004/07/15 | 5,340 | 5,400 | 5,250 | 5,310 | 122,500 |
| 2004/07/14 | 5,550 | 5,570 | 5,300 | 5,420 | 100,700 |
| 2004/07/13 | 5,580 | 5,580 | 5,500 | 5,550 | 73,500 |
| 2004/07/12 | 5,500 | 5,580 | 5,400 | 5,570 | 239,800 |
| 2004/07/09 | 5,330 | 5,410 | 5,290 | 5,380 | 136,200 |
| 2004/07/08 | 5,200 | 5,270 | 5,160 | 5,200 | 134,100 |
| 2004/07/07 | 5,100 | 5,230 | 4,980 | 5,200 | 152,900 |
| 2004/07/06 | 5,330 | 5,330 | 5,160 | 5,160 | 94,200 |
| 2004/07/05 | 5,210 | 5,330 | 5,130 | 5,280 | 160,900 |
| 2004/07/02 | 5,170 | 5,280 | 5,120 | 5,210 | 391,100 |
| 2004/07/01 | 5,530 | 5,570 | 5,350 | 5,370 | 264,100 |
| 2004/06/30 | 5,500 | 5,630 | 5,500 | 5,630 | 186,200 |
| 2004/06/29 | 5,420 | 5,500 | 5,410 | 5,500 | 94,700 |
| 2004/06/28 | 5,300 | 5,400 | 5,230 | 5,400 | 121,800 |
| 2004/06/25 | 5,400 | 5,440 | 5,170 | 5,300 | 268,200 |
| 2004/06/24 | 5,200 | 5,300 | 5,200 | 5,220 | 73,700 |
| 2004/06/23 | 5,200 | 5,250 | 5,090 | 5,160 | 75,900 |
| 2004/06/22 | 5,280 | 5,350 | 5,130 | 5,160 | 128,300 |
| 2004/06/21 | 5,390 | 5,400 | 5,250 | 5,280 | 105,000 |
| 2004/06/18 | 5,380 | 5,470 | 5,310 | 5,440 | 107,500 |
| 2004/06/17 | 5,400 | 5,480 | 5,310 | 5,480 | 159,900 |
| 2004/06/16 | 5,240 | 5,390 | 5,240 | 5,300 | 101,600 |
| 2004/06/15 | 5,200 | 5,300 | 5,150 | 5,210 | 85,600 |
| 2004/06/14 | 5,010 | 5,230 | 5,010 | 5,200 | 97,400 |
| 2004/06/11 | 5,080 | 5,080 | 4,990 | 5,050 | 82,000 |
| 2004/06/10 | 4,890 | 5,100 | 4,890 | 5,080 | 96,600 |
| 2004/06/09 | 5,020 | 5,080 | 4,930 | 4,930 | 27,500 |
| 2004/06/08 | 5,130 | 5,140 | 4,950 | 5,000 | 84,200 |
| 2004/06/07 | 4,990 | 5,200 | 4,990 | 5,090 | 195,000 |
| 2004/06/04 | 4,900 | 4,980 | 4,750 | 4,840 | 126,100 |
| 2004/06/03 | 5,000 | 5,320 | 4,950 | 5,030 | 451,400 |
| 2004/06/02 | 4,750 | 5,080 | 4,720 | 4,860 | 416,300 |
| 2004/06/01 | 4,630 | 4,720 | 4,600 | 4,710 | 89,200 |
| 2004/05/31 | 4,570 | 4,590 | 4,460 | 4,580 | 111,500 |
| 2004/05/28 | 4,600 | 4,740 | 4,520 | 4,520 | 509,000 |
| 2004/05/27 | 4,700 | 4,700 | 4,550 | 4,650 | 108,200 |
| 2004/05/26 | 4,600 | 4,670 | 4,520 | 4,650 | 113,500 |
| 2004/05/25 | 4,650 | 4,650 | 4,450 | 4,500 | 109,700 |
| 2004/05/24 | 4,500 | 4,590 | 4,490 | 4,580 | 134,300 |
| 2004/05/21 | 4,510 | 4,530 | 4,450 | 4,510 | 47,000 |
| 2004/05/20 | 4,400 | 4,540 | 4,300 | 4,470 | 194,900 |
| 2004/05/19 | 4,290 | 4,430 | 4,260 | 4,340 | 174,600 |
| 2004/05/18 | 4,030 | 4,160 | 3,930 | 4,040 | 209,100 |
| 2004/05/17 | 4,240 | 4,260 | 4,010 | 4,130 | 97,400 |
| 2004/05/14 | 4,330 | 4,350 | 4,110 | 4,140 | 120,100 |
| 2004/05/13 | 4,470 | 4,470 | 4,290 | 4,330 | 136,400 |
| 2004/05/12 | 4,460 | 4,470 | 4,320 | 4,460 | 142,800 |
| 2004/05/11 | 4,130 | 4,260 | 4,080 | 4,210 | 118,200 |
| 2004/05/10 | 4,630 | 4,630 | 4,080 | 4,080 | 266,900 |
| 2004/05/07 | 4,650 | 4,670 | 4,510 | 4,580 | 132,800 |
| 2004/05/06 | 4,780 | 4,780 | 4,570 | 4,600 | 88,800 |
| 2004/04/30 | 4,690 | 4,700 | 4,560 | 4,700 | 161,100 |
| 2004/04/28 | 4,700 | 4,710 | 4,650 | 4,690 | 129,500 |
| 2004/04/27 | 4,530 | 4,730 | 4,510 | 4,680 | 283,700 |
| 2004/04/26 | 4,520 | 4,580 | 4,490 | 4,510 | 219,300 |
| 2004/04/23 | 4,700 | 4,750 | 4,650 | 4,650 | 197,700 |
| 2004/04/22 | 4,650 | 4,710 | 4,650 | 4,650 | 228,400 |
| 2004/04/21 | 4,790 | 4,850 | 4,640 | 4,670 | 154,000 |
| 2004/04/20 | 4,810 | 4,850 | 4,720 | 4,790 | 55,200 |
| 2004/04/19 | 4,850 | 4,850 | 4,660 | 4,710 | 132,200 |
| 2004/04/16 | 4,660 | 4,740 | 4,560 | 4,650 | 101,900 |
| 2004/04/15 | 4,830 | 4,880 | 4,530 | 4,760 | 193,400 |
| 2004/04/14 | 4,680 | 4,910 | 4,650 | 4,830 | 214,200 |
| 2004/04/13 | 4,650 | 4,690 | 4,640 | 4,680 | 132,300 |
| 2004/04/12 | 4,640 | 4,660 | 4,610 | 4,650 | 148,500 |
| 2004/04/09 | 4,540 | 4,640 | 4,540 | 4,640 | 469,700 |
| 2004/04/08 | 4,350 | 4,560 | 4,350 | 4,490 | 200,800 |
| 2004/04/07 | 4,440 | 4,440 | 4,350 | 4,360 | 103,500 |
| 2004/04/06 | 4,500 | 4,510 | 4,420 | 4,430 | 95,800 |
| 2004/04/05 | 4,500 | 4,510 | 4,440 | 4,450 | 158,000 |
| 2004/04/02 | 4,480 | 4,500 | 4,420 | 4,420 | 209,600 |
| 2004/04/01 | 4,600 | 4,660 | 4,450 | 4,480 | 157,700 |
| 2004/03/31 | 4,410 | 4,540 | 4,400 | 4,540 | 79,100 |
| 2004/03/30 | 4,500 | 4,500 | 4,370 | 4,380 | 122,100 |
| 2004/03/29 | 4,330 | 4,410 | 4,320 | 4,400 | 100,300 |
| 2004/03/26 | 4,490 | 4,490 | 4,270 | 4,280 | 128,400 |
| 2004/03/25 | 4,480 | 4,490 | 4,350 | 4,470 | 133,900 |
| 2004/03/24 | 4,320 | 4,320 | 4,260 | 4,290 | 42,200 |
| 2004/03/23 | 4,160 | 4,260 | 4,120 | 4,220 | 84,600 |
| 2004/03/22 | 4,350 | 4,390 | 4,240 | 4,260 | 81,900 |
| 2004/03/19 | 4,320 | 4,420 | 4,290 | 4,400 | 216,500 |
| 2004/03/18 | 4,400 | 4,500 | 4,360 | 4,450 | 175,400 |
| 2004/03/17 | 4,350 | 4,370 | 4,280 | 4,350 | 205,800 |
| 2004/03/16 | 4,250 | 4,390 | 4,250 | 4,310 | 100,600 |
| 2004/03/15 | 4,240 | 4,270 | 4,180 | 4,240 | 92,500 |
| 2004/03/12 | 4,160 | 4,200 | 4,090 | 4,110 | 95,000 |
| 2004/03/11 | 4,100 | 4,200 | 4,100 | 4,180 | 58,100 |
| 2004/03/10 | 4,140 | 4,220 | 4,140 | 4,180 | 186,700 |
| 2004/03/09 | 4,100 | 4,150 | 4,100 | 4,140 | 49,200 |
| 2004/03/08 | 4,180 | 4,250 | 4,050 | 4,070 | 191,400 |
| 2004/03/05 | 4,080 | 4,150 | 4,060 | 4,090 | 143,100 |
| 2004/03/04 | 4,020 | 4,100 | 3,950 | 4,070 | 240,200 |
| 2004/03/03 | 4,000 | 4,200 | 3,960 | 4,070 | 651,700 |
| 2004/03/02 | 3,850 | 3,930 | 3,810 | 3,880 | 511,600 |
| 2004/03/01 | 3,750 | 3,780 | 3,730 | 3,750 | 235,200 |
| 2004/02/27 | 3,690 | 3,770 | 3,670 | 3,750 | 135,400 |
| 2004/02/26 | 3,750 | 3,750 | 3,670 | 3,690 | 89,900 |
| 2004/02/25 | 3,700 | 3,760 | 3,700 | 3,750 | 140,900 |
| 2004/02/24 | 3,750 | 3,760 | 3,700 | 3,750 | 170,500 |
| 2004/02/23 | 3,730 | 3,750 | 3,650 | 3,730 | 114,400 |
| 2004/02/20 | 3,650 | 3,660 | 3,610 | 3,630 | 125,400 |
| 2004/02/19 | 3,650 | 3,710 | 3,650 | 3,660 | 140,400 |
| 2004/02/18 | 3,750 | 3,770 | 3,710 | 3,720 | 176,900 |
| 2004/02/17 | 3,730 | 3,760 | 3,690 | 3,760 | 160,700 |
| 2004/02/16 | 3,800 | 3,800 | 3,640 | 3,730 | 104,300 |
| 2004/02/13 | 3,770 | 3,770 | 3,680 | 3,740 | 85,600 |
| 2004/02/12 | 3,600 | 3,660 | 3,550 | 3,570 | 153,600 |
| 2004/02/10 | 3,630 | 3,660 | 3,570 | 3,600 | 93,800 |
| 2004/02/09 | 3,750 | 3,750 | 3,680 | 3,700 | 58,300 |
| 2004/02/06 | 3,730 | 3,750 | 3,660 | 3,700 | 178,400 |
| 2004/02/05 | 3,600 | 3,710 | 3,560 | 3,670 | 133,200 |
| 2004/02/04 | 3,600 | 3,610 | 3,450 | 3,580 | 212,700 |
| 2004/02/03 | 3,600 | 3,650 | 3,540 | 3,590 | 55,300 |
| 2004/02/02 | 3,540 | 3,660 | 3,540 | 3,580 | 74,600 |
| 2004/01/30 | 3,520 | 3,630 | 3,520 | 3,540 | 82,200 |
| 2004/01/29 | 3,550 | 3,630 | 3,530 | 3,570 | 89,200 |
| 2004/01/28 | 3,620 | 3,650 | 3,590 | 3,610 | 126,400 |
| 2004/01/27 | 3,650 | 3,670 | 3,600 | 3,620 | 166,900 |
| 2004/01/26 | 3,630 | 3,680 | 3,600 | 3,650 | 136,500 |
| 2004/01/23 | 3,650 | 3,650 | 3,550 | 3,580 | 184,600 |
| 2004/01/22 | 3,680 | 3,700 | 3,650 | 3,660 | 104,400 |
| 2004/01/21 | 3,760 | 3,840 | 3,750 | 3,760 | 123,600 |
| 2004/01/20 | 3,800 | 3,810 | 3,780 | 3,790 | 120,600 |
| 2004/01/19 | 3,650 | 3,850 | 3,620 | 3,820 | 258,000 |
| 2004/01/16 | 3,640 | 3,670 | 3,560 | 3,600 | 133,000 |
| 2004/01/15 | 3,670 | 3,700 | 3,600 | 3,640 | 299,100 |
| 2004/01/14 | 3,620 | 3,650 | 3,450 | 3,470 | 245,500 |
| 2004/01/13 | 3,690 | 3,690 | 3,550 | 3,600 | 119,000 |
| 2004/01/09 | 3,760 | 3,770 | 3,670 | 3,690 | 239,100 |
| 2004/01/08 | 3,600 | 3,680 | 3,590 | 3,660 | 128,500 |
| 2004/01/07 | 3,550 | 3,570 | 3,500 | 3,550 | 70,600 |
| 2004/01/06 | 3,530 | 3,530 | 3,480 | 3,500 | 91,100 |
| 2004/01/05 | 3,620 | 3,620 | 3,430 | 3,480 | 50,700 |