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 |
|---|---|---|---|---|---|
| 2005/12/30 | 9,770 | 10,290 | 9,470 | 10,290 | 103,700 |
| 2005/12/29 | 9,470 | 9,770 | 9,460 | 9,640 | 144,100 |
| 2005/12/28 | 9,410 | 9,410 | 9,270 | 9,300 | 117,500 |
| 2005/12/27 | 9,200 | 9,500 | 9,100 | 9,460 | 165,000 |
| 2005/12/26 | 9,110 | 9,280 | 9,110 | 9,230 | 47,500 |
| 2005/12/22 | 9,240 | 9,260 | 9,020 | 9,130 | 152,400 |
| 2005/12/21 | 9,150 | 9,290 | 9,060 | 9,220 | 255,600 |
| 2005/12/20 | 8,620 | 9,030 | 8,590 | 8,950 | 279,800 |
| 2005/12/19 | 8,760 | 8,810 | 8,650 | 8,700 | 178,700 |
| 2005/12/16 | 8,560 | 8,700 | 8,530 | 8,560 | 93,300 |
| 2005/12/15 | 8,780 | 8,790 | 8,550 | 8,570 | 118,100 |
| 2005/12/14 | 8,850 | 8,850 | 8,660 | 8,770 | 172,900 |
| 2005/12/13 | 8,850 | 8,850 | 8,730 | 8,790 | 219,700 |
| 2005/12/12 | 8,750 | 8,780 | 8,630 | 8,750 | 304,600 |
| 2005/12/09 | 8,480 | 8,740 | 8,480 | 8,730 | 381,600 |
| 2005/12/08 | 8,990 | 9,060 | 8,680 | 8,780 | 158,300 |
| 2005/12/07 | 9,080 | 9,220 | 8,980 | 9,160 | 99,500 |
| 2005/12/06 | 9,200 | 9,370 | 9,070 | 9,080 | 262,400 |
| 2005/12/05 | 8,970 | 9,450 | 8,800 | 9,220 | 574,800 |
| 2005/12/02 | 8,100 | 8,930 | 8,100 | 8,770 | 569,800 |
| 2005/12/01 | 7,900 | 7,990 | 7,750 | 7,990 | 167,200 |
| 2005/11/30 | 7,790 | 7,960 | 7,790 | 7,880 | 284,000 |
| 2005/11/29 | 7,700 | 7,760 | 7,660 | 7,740 | 137,100 |
| 2005/11/28 | 7,590 | 7,720 | 7,590 | 7,700 | 173,600 |
| 2005/11/25 | 7,600 | 7,650 | 7,530 | 7,580 | 80,600 |
| 2005/11/24 | 7,710 | 7,770 | 7,630 | 7,650 | 251,900 |
| 2005/11/22 | 7,500 | 7,680 | 7,500 | 7,650 | 168,900 |
| 2005/11/21 | 7,640 | 7,680 | 7,530 | 7,550 | 199,000 |
| 2005/11/18 | 7,640 | 7,650 | 7,530 | 7,600 | 198,300 |
| 2005/11/17 | 7,550 | 7,620 | 7,500 | 7,590 | 155,100 |
| 2005/11/16 | 7,650 | 7,650 | 7,500 | 7,570 | 110,200 |
| 2005/11/15 | 7,660 | 7,660 | 7,550 | 7,550 | 61,900 |
| 2005/11/14 | 7,700 | 7,730 | 7,530 | 7,560 | 106,800 |
| 2005/11/11 | 7,450 | 7,700 | 7,390 | 7,670 | 290,400 |
| 2005/11/10 | 7,700 | 7,740 | 7,430 | 7,530 | 203,900 |
| 2005/11/09 | 7,800 | 7,800 | 7,660 | 7,700 | 251,700 |
| 2005/11/08 | 7,900 | 7,930 | 7,800 | 7,830 | 103,200 |
| 2005/11/07 | 7,900 | 7,990 | 7,860 | 7,970 | 166,000 |
| 2005/11/04 | 7,940 | 8,050 | 7,820 | 7,970 | 270,700 |
| 2005/11/02 | 7,910 | 8,080 | 7,690 | 7,740 | 295,700 |
| 2005/11/01 | 7,820 | 7,950 | 7,790 | 7,900 | 127,800 |
| 2005/10/31 | 7,630 | 7,700 | 7,560 | 7,700 | 114,600 |
| 2005/10/28 | 7,500 | 7,600 | 7,460 | 7,590 | 136,000 |
| 2005/10/27 | 7,550 | 7,570 | 7,430 | 7,570 | 134,800 |
| 2005/10/26 | 7,380 | 7,510 | 7,380 | 7,510 | 110,000 |
| 2005/10/25 | 7,350 | 7,400 | 7,300 | 7,370 | 119,500 |
| 2005/10/24 | 7,290 | 7,300 | 7,210 | 7,290 | 136,400 |
| 2005/10/21 | 7,260 | 7,290 | 7,160 | 7,260 | 341,600 |
| 2005/10/20 | 7,580 | 7,580 | 7,430 | 7,460 | 91,700 |
| 2005/10/19 | 7,360 | 7,500 | 7,360 | 7,500 | 158,300 |
| 2005/10/18 | 7,670 | 7,710 | 7,330 | 7,360 | 282,500 |
| 2005/10/17 | 7,800 | 7,830 | 7,610 | 7,660 | 105,300 |
| 2005/10/14 | 7,720 | 7,790 | 7,650 | 7,700 | 76,600 |
| 2005/10/13 | 7,650 | 7,790 | 7,620 | 7,700 | 101,100 |
| 2005/10/12 | 7,850 | 7,870 | 7,680 | 7,740 | 163,100 |
| 2005/10/11 | 7,620 | 7,860 | 7,590 | 7,840 | 163,900 |
| 2005/10/07 | 7,330 | 7,620 | 7,320 | 7,520 | 178,600 |
| 2005/10/06 | 7,580 | 7,590 | 7,280 | 7,280 | 155,000 |
| 2005/10/05 | 7,800 | 7,800 | 7,630 | 7,630 | 230,000 |
| 2005/10/04 | 7,600 | 7,780 | 7,520 | 7,530 | 334,700 |
| 2005/10/03 | 7,210 | 7,350 | 7,120 | 7,150 | 157,000 |
| 2005/09/30 | 7,230 | 7,370 | 7,130 | 7,310 | 257,700 |
| 2005/09/29 | 7,100 | 7,210 | 6,820 | 7,160 | 417,900 |
| 2005/09/28 | 7,340 | 7,370 | 7,080 | 7,100 | 264,900 |
| 2005/09/27 | 7,100 | 7,380 | 7,060 | 7,240 | 566,000 |
| 2005/09/26 | 6,490 | 6,900 | 6,440 | 6,900 | 511,800 |
| 2005/09/22 | 6,430 | 6,430 | 6,340 | 6,430 | 152,200 |
| 2005/09/21 | 6,400 | 6,410 | 6,330 | 6,380 | 92,400 |
| 2005/09/20 | 6,380 | 6,410 | 6,320 | 6,350 | 151,100 |
| 2005/09/16 | 6,360 | 6,440 | 6,360 | 6,420 | 193,900 |
| 2005/09/15 | 6,380 | 6,440 | 6,370 | 6,440 | 110,400 |
| 2005/09/14 | 6,430 | 6,480 | 6,340 | 6,370 | 142,700 |
| 2005/09/13 | 6,400 | 6,440 | 6,380 | 6,430 | 114,800 |
| 2005/09/12 | 6,310 | 6,340 | 6,280 | 6,310 | 230,100 |
| 2005/09/09 | 6,240 | 6,240 | 6,190 | 6,210 | 165,600 |
| 2005/09/08 | 6,250 | 6,250 | 6,130 | 6,180 | 101,800 |
| 2005/09/07 | 6,300 | 6,320 | 6,200 | 6,260 | 165,000 |
| 2005/09/06 | 6,350 | 6,370 | 6,260 | 6,300 | 274,200 |
| 2005/09/05 | 6,490 | 6,500 | 6,370 | 6,430 | 305,500 |
| 2005/09/02 | 6,700 | 6,700 | 6,560 | 6,590 | 108,100 |
| 2005/09/01 | 6,540 | 6,640 | 6,530 | 6,620 | 168,300 |
| 2005/08/31 | 6,500 | 6,560 | 6,430 | 6,440 | 78,100 |
| 2005/08/30 | 6,500 | 6,670 | 6,440 | 6,530 | 143,400 |
| 2005/08/29 | 6,500 | 6,500 | 6,340 | 6,380 | 99,300 |
| 2005/08/26 | 6,520 | 6,610 | 6,470 | 6,520 | 156,900 |
| 2005/08/25 | 6,220 | 6,600 | 6,210 | 6,530 | 578,500 |
| 2005/08/24 | 6,330 | 6,330 | 6,050 | 6,140 | 457,500 |
| 2005/08/23 | 6,300 | 6,420 | 6,290 | 6,420 | 177,700 |
| 2005/08/22 | 6,100 | 6,220 | 6,100 | 6,200 | 109,900 |
| 2005/08/19 | 6,260 | 6,260 | 6,080 | 6,100 | 229,800 |
| 2005/08/18 | 6,200 | 6,400 | 6,190 | 6,260 | 261,600 |
| 2005/08/17 | 6,050 | 6,150 | 6,040 | 6,090 | 252,500 |
| 2005/08/16 | 5,950 | 6,020 | 5,930 | 5,980 | 151,600 |
| 2005/08/15 | 5,720 | 5,830 | 5,700 | 5,830 | 196,900 |
| 2005/08/12 | 5,680 | 5,720 | 5,660 | 5,670 | 174,100 |
| 2005/08/11 | 5,560 | 5,640 | 5,510 | 5,580 | 236,200 |
| 2005/08/10 | 5,480 | 5,560 | 5,430 | 5,460 | 91,300 |
| 2005/08/09 | 5,400 | 5,480 | 5,400 | 5,430 | 77,200 |
| 2005/08/08 | 5,280 | 5,360 | 5,230 | 5,350 | 85,400 |
| 2005/08/05 | 5,370 | 5,370 | 5,270 | 5,280 | 74,600 |
| 2005/08/04 | 5,420 | 5,440 | 5,330 | 5,380 | 116,700 |
| 2005/08/03 | 5,390 | 5,420 | 5,380 | 5,420 | 116,300 |
| 2005/08/02 | 5,400 | 5,400 | 5,380 | 5,380 | 52,900 |
| 2005/08/01 | 5,380 | 5,430 | 5,350 | 5,410 | 85,400 |
| 2005/07/29 | 5,420 | 5,450 | 5,400 | 5,420 | 87,500 |
| 2005/07/28 | 5,400 | 5,430 | 5,400 | 5,420 | 66,400 |
| 2005/07/27 | 5,400 | 5,450 | 5,400 | 5,440 | 48,900 |
| 2005/07/26 | 5,410 | 5,450 | 5,390 | 5,390 | 55,400 |
| 2005/07/25 | 5,380 | 5,500 | 5,380 | 5,460 | 180,900 |
| 2005/07/22 | 5,420 | 5,450 | 5,370 | 5,420 | 174,000 |
| 2005/07/21 | 5,430 | 5,480 | 5,420 | 5,480 | 66,700 |
| 2005/07/20 | 5,410 | 5,500 | 5,410 | 5,460 | 127,900 |
| 2005/07/19 | 5,490 | 5,520 | 5,450 | 5,500 | 59,300 |
| 2005/07/15 | 5,600 | 5,600 | 5,440 | 5,490 | 155,100 |
| 2005/07/14 | 5,480 | 5,570 | 5,480 | 5,570 | 168,100 |
| 2005/07/13 | 5,510 | 5,520 | 5,480 | 5,500 | 92,800 |
| 2005/07/12 | 5,450 | 5,510 | 5,450 | 5,500 | 168,900 |
| 2005/07/11 | 5,400 | 5,480 | 5,380 | 5,450 | 78,500 |
| 2005/07/08 | 5,300 | 5,420 | 5,300 | 5,390 | 77,500 |
| 2005/07/07 | 5,380 | 5,420 | 5,370 | 5,390 | 100,600 |
| 2005/07/06 | 5,390 | 5,450 | 5,390 | 5,440 | 130,100 |
| 2005/07/05 | 5,450 | 5,510 | 5,420 | 5,470 | 119,000 |
| 2005/07/04 | 5,450 | 5,530 | 5,420 | 5,520 | 148,200 |
| 2005/07/01 | 5,400 | 5,480 | 5,400 | 5,410 | 152,800 |
| 2005/06/30 | 5,430 | 5,490 | 5,430 | 5,480 | 162,300 |
| 2005/06/29 | 5,400 | 5,410 | 5,310 | 5,410 | 143,200 |
| 2005/06/28 | 5,400 | 5,440 | 5,360 | 5,410 | 417,200 |
| 2005/06/27 | 5,230 | 5,230 | 5,160 | 5,200 | 83,700 |
| 2005/06/24 | 5,200 | 5,270 | 5,170 | 5,230 | 197,200 |
| 2005/06/23 | 5,140 | 5,260 | 5,120 | 5,220 | 269,100 |
| 2005/06/22 | 5,090 | 5,150 | 5,020 | 5,130 | 237,500 |
| 2005/06/21 | 5,050 | 5,080 | 5,040 | 5,070 | 206,400 |
| 2005/06/20 | 5,050 | 5,060 | 5,010 | 5,040 | 192,400 |
| 2005/06/17 | 5,070 | 5,070 | 5,020 | 5,050 | 114,700 |
| 2005/06/16 | 5,000 | 5,070 | 5,000 | 5,070 | 156,800 |
| 2005/06/15 | 4,970 | 5,030 | 4,960 | 4,990 | 113,900 |
| 2005/06/14 | 4,990 | 5,010 | 4,930 | 4,930 | 68,900 |
| 2005/06/13 | 4,920 | 5,020 | 4,920 | 4,990 | 291,200 |
| 2005/06/10 | 4,890 | 4,930 | 4,870 | 4,910 | 256,900 |
| 2005/06/09 | 4,930 | 4,930 | 4,870 | 4,880 | 160,800 |
| 2005/06/08 | 4,950 | 4,960 | 4,870 | 4,880 | 161,800 |
| 2005/06/07 | 5,000 | 5,010 | 4,930 | 4,980 | 100,500 |
| 2005/06/06 | 5,010 | 5,050 | 4,960 | 5,040 | 143,600 |
| 2005/06/03 | 5,010 | 5,110 | 5,000 | 5,110 | 244,900 |
| 2005/06/02 | 4,960 | 4,980 | 4,900 | 4,980 | 117,000 |
| 2005/06/01 | 4,930 | 4,930 | 4,860 | 4,930 | 104,100 |
| 2005/05/31 | 4,950 | 4,950 | 4,910 | 4,940 | 234,200 |
| 2005/05/30 | 4,810 | 4,920 | 4,780 | 4,920 | 238,400 |
| 2005/05/27 | 4,790 | 4,790 | 4,640 | 4,680 | 327,000 |
| 2005/05/26 | 4,930 | 4,950 | 4,710 | 4,760 | 275,500 |
| 2005/05/25 | 5,000 | 5,030 | 4,900 | 4,900 | 127,500 |
| 2005/05/24 | 4,940 | 4,990 | 4,920 | 4,990 | 64,300 |
| 2005/05/23 | 4,930 | 4,950 | 4,890 | 4,920 | 126,500 |
| 2005/05/20 | 4,960 | 4,960 | 4,900 | 4,910 | 105,900 |
| 2005/05/19 | 4,970 | 5,000 | 4,880 | 4,910 | 165,000 |
| 2005/05/18 | 4,970 | 5,060 | 4,910 | 4,920 | 118,800 |
| 2005/05/17 | 5,110 | 5,110 | 4,960 | 5,020 | 89,600 |
| 2005/05/16 | 5,100 | 5,160 | 5,060 | 5,070 | 67,700 |
| 2005/05/13 | 5,070 | 5,150 | 5,040 | 5,140 | 89,200 |
| 2005/05/12 | 5,140 | 5,160 | 5,040 | 5,080 | 141,500 |
| 2005/05/11 | 5,180 | 5,230 | 5,060 | 5,170 | 252,100 |
| 2005/05/10 | 5,350 | 5,370 | 5,240 | 5,250 | 76,700 |
| 2005/05/09 | 5,200 | 5,330 | 5,200 | 5,300 | 58,000 |
| 2005/05/06 | 5,370 | 5,370 | 5,290 | 5,300 | 112,700 |
| 2005/05/02 | 5,180 | 5,350 | 5,180 | 5,270 | 83,300 |
| 2005/04/28 | 5,290 | 5,320 | 5,190 | 5,300 | 135,800 |
| 2005/04/27 | 5,320 | 5,350 | 5,300 | 5,330 | 36,300 |
| 2005/04/26 | 5,390 | 5,420 | 5,310 | 5,350 | 84,300 |
| 2005/04/25 | 5,400 | 5,480 | 5,360 | 5,480 | 143,100 |
| 2005/04/22 | 5,310 | 5,380 | 5,240 | 5,350 | 64,600 |
| 2005/04/21 | 5,350 | 5,350 | 5,200 | 5,260 | 158,300 |
| 2005/04/20 | 5,310 | 5,340 | 5,230 | 5,320 | 84,300 |
| 2005/04/19 | 5,240 | 5,260 | 5,120 | 5,210 | 213,900 |
| 2005/04/18 | 5,200 | 5,260 | 5,120 | 5,200 | 203,400 |
| 2005/04/15 | 5,420 | 5,460 | 5,360 | 5,370 | 78,200 |
| 2005/04/14 | 5,490 | 5,580 | 5,470 | 5,520 | 338,000 |
| 2005/04/13 | 5,480 | 5,530 | 5,450 | 5,490 | 224,500 |
| 2005/04/12 | 5,470 | 5,530 | 5,450 | 5,490 | 209,400 |
| 2005/04/11 | 5,430 | 5,460 | 5,300 | 5,370 | 230,000 |
| 2005/04/08 | 5,500 | 5,540 | 5,430 | 5,440 | 134,000 |
| 2005/04/07 | 5,540 | 5,660 | 5,340 | 5,560 | 690,600 |
| 2005/04/06 | 5,460 | 5,840 | 5,440 | 5,840 | 632,600 |
| 2005/04/05 | 5,350 | 5,390 | 5,330 | 5,380 | 126,500 |
| 2005/04/04 | 5,320 | 5,370 | 5,300 | 5,330 | 262,000 |
| 2005/04/01 | 5,300 | 5,380 | 5,290 | 5,360 | 244,900 |
| 2005/03/31 | 5,300 | 5,300 | 5,240 | 5,300 | 166,300 |
| 2005/03/30 | 5,180 | 5,300 | 5,160 | 5,300 | 275,400 |
| 2005/03/29 | 5,220 | 5,260 | 5,150 | 5,180 | 447,200 |
| 2005/03/28 | 5,030 | 5,050 | 4,990 | 5,030 | 29,600 |
| 2005/03/25 | 4,980 | 5,030 | 4,950 | 5,020 | 133,700 |
| 2005/03/24 | 4,960 | 4,970 | 4,890 | 4,890 | 139,500 |
| 2005/03/23 | 5,050 | 5,050 | 4,930 | 4,950 | 144,800 |
| 2005/03/22 | 5,080 | 5,090 | 5,010 | 5,050 | 215,900 |
| 2005/03/18 | 5,140 | 5,140 | 5,070 | 5,100 | 156,000 |
| 2005/03/17 | 5,110 | 5,170 | 5,100 | 5,140 | 110,900 |
| 2005/03/16 | 5,110 | 5,170 | 5,110 | 5,150 | 97,400 |
| 2005/03/15 | 5,140 | 5,150 | 5,110 | 5,140 | 99,400 |
| 2005/03/14 | 5,100 | 5,130 | 5,070 | 5,100 | 87,400 |
| 2005/03/11 | 5,180 | 5,180 | 5,080 | 5,110 | 139,900 |
| 2005/03/10 | 5,070 | 5,110 | 5,060 | 5,080 | 133,500 |
| 2005/03/09 | 5,150 | 5,150 | 5,050 | 5,050 | 379,100 |
| 2005/03/08 | 5,220 | 5,230 | 5,190 | 5,190 | 91,500 |
| 2005/03/07 | 5,170 | 5,240 | 5,160 | 5,240 | 107,700 |
| 2005/03/04 | 5,170 | 5,190 | 5,100 | 5,130 | 212,000 |
| 2005/03/03 | 5,300 | 5,300 | 5,200 | 5,200 | 160,700 |
| 2005/03/02 | 5,340 | 5,350 | 5,290 | 5,310 | 111,300 |
| 2005/03/01 | 5,340 | 5,410 | 5,330 | 5,350 | 140,100 |
| 2005/02/28 | 5,330 | 5,440 | 5,330 | 5,440 | 98,100 |
| 2005/02/25 | 5,450 | 5,450 | 5,400 | 5,430 | 90,200 |
| 2005/02/24 | 5,400 | 5,430 | 5,350 | 5,380 | 61,200 |
| 2005/02/23 | 5,380 | 5,390 | 5,290 | 5,390 | 64,600 |
| 2005/02/22 | 5,380 | 5,390 | 5,340 | 5,350 | 42,100 |
| 2005/02/21 | 5,380 | 5,390 | 5,340 | 5,380 | 31,400 |
| 2005/02/18 | 5,320 | 5,360 | 5,310 | 5,320 | 50,700 |
| 2005/02/17 | 5,350 | 5,370 | 5,310 | 5,310 | 64,800 |
| 2005/02/16 | 5,370 | 5,410 | 5,330 | 5,410 | 62,400 |
| 2005/02/15 | 5,440 | 5,440 | 5,370 | 5,430 | 45,900 |
| 2005/02/14 | 5,440 | 5,460 | 5,390 | 5,450 | 132,900 |
| 2005/02/10 | 5,360 | 5,400 | 5,310 | 5,400 | 63,900 |
| 2005/02/09 | 5,450 | 5,460 | 5,380 | 5,420 | 63,300 |
| 2005/02/08 | 5,480 | 5,480 | 5,400 | 5,410 | 55,200 |
| 2005/02/07 | 5,320 | 5,430 | 5,320 | 5,380 | 73,400 |
| 2005/02/04 | 5,380 | 5,420 | 5,320 | 5,420 | 100,500 |
| 2005/02/03 | 5,370 | 5,480 | 5,340 | 5,480 | 176,900 |
| 2005/02/02 | 5,350 | 5,350 | 5,280 | 5,320 | 95,400 |
| 2005/02/01 | 5,320 | 5,340 | 5,310 | 5,310 | 103,800 |
| 2005/01/31 | 5,220 | 5,310 | 5,210 | 5,310 | 129,300 |
| 2005/01/28 | 5,240 | 5,290 | 5,230 | 5,290 | 116,600 |
| 2005/01/27 | 5,200 | 5,250 | 5,190 | 5,200 | 111,000 |
| 2005/01/26 | 5,240 | 5,270 | 5,180 | 5,210 | 98,000 |
| 2005/01/25 | 5,200 | 5,250 | 5,160 | 5,250 | 60,500 |
| 2005/01/24 | 5,170 | 5,290 | 5,120 | 5,290 | 128,600 |
| 2005/01/21 | 5,260 | 5,270 | 5,100 | 5,160 | 119,900 |
| 2005/01/20 | 5,260 | 5,310 | 5,220 | 5,240 | 106,700 |
| 2005/01/19 | 5,400 | 5,400 | 5,260 | 5,360 | 106,600 |
| 2005/01/18 | 5,300 | 5,390 | 5,290 | 5,390 | 165,400 |
| 2005/01/17 | 5,250 | 5,290 | 5,220 | 5,260 | 99,600 |
| 2005/01/14 | 5,190 | 5,220 | 5,120 | 5,170 | 100,100 |
| 2005/01/13 | 5,170 | 5,210 | 5,140 | 5,170 | 147,300 |
| 2005/01/12 | 5,120 | 5,200 | 5,050 | 5,070 | 113,300 |
| 2005/01/11 | 5,170 | 5,230 | 5,150 | 5,220 | 111,000 |
| 2005/01/07 | 5,150 | 5,150 | 5,070 | 5,150 | 169,300 |
| 2005/01/06 | 5,000 | 5,030 | 4,950 | 4,980 | 62,900 |
| 2005/01/05 | 5,040 | 5,060 | 5,000 | 5,040 | 51,800 |
| 2005/01/04 | 5,000 | 5,050 | 4,930 | 4,990 | 71,600 |