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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,770 | 6,830 | 6,730 | 6,750 | 43,500 |
| 2007/12/27 | 6,900 | 6,910 | 6,820 | 6,910 | 97,900 |
| 2007/12/26 | 6,860 | 6,890 | 6,760 | 6,890 | 79,500 |
| 2007/12/25 | 6,770 | 6,870 | 6,740 | 6,790 | 97,900 |
| 2007/12/21 | 6,720 | 6,790 | 6,640 | 6,700 | 172,000 |
| 2007/12/20 | 6,650 | 6,700 | 6,510 | 6,590 | 236,900 |
| 2007/12/19 | 6,700 | 6,740 | 6,570 | 6,640 | 246,100 |
| 2007/12/18 | 6,730 | 6,890 | 6,710 | 6,750 | 435,200 |
| 2007/12/17 | 6,890 | 6,960 | 6,600 | 6,630 | 515,900 |
| 2007/12/14 | 7,140 | 7,200 | 7,090 | 7,090 | 171,400 |
| 2007/12/13 | 7,200 | 7,200 | 7,040 | 7,050 | 141,500 |
| 2007/12/12 | 7,220 | 7,260 | 7,190 | 7,230 | 153,200 |
| 2007/12/11 | 7,240 | 7,350 | 7,240 | 7,310 | 94,800 |
| 2007/12/10 | 7,340 | 7,420 | 7,210 | 7,220 | 238,600 |
| 2007/12/07 | 7,400 | 7,500 | 7,310 | 7,310 | 230,300 |
| 2007/12/06 | 7,240 | 7,450 | 7,180 | 7,440 | 550,900 |
| 2007/12/05 | 6,790 | 7,100 | 6,790 | 7,070 | 477,100 |
| 2007/12/04 | 6,850 | 6,870 | 6,780 | 6,790 | 140,400 |
| 2007/12/03 | 6,700 | 6,890 | 6,700 | 6,810 | 316,600 |
| 2007/11/30 | 6,880 | 6,950 | 6,810 | 6,860 | 513,300 |
| 2007/11/29 | 6,890 | 6,990 | 6,850 | 6,970 | 247,100 |
| 2007/11/28 | 6,990 | 6,990 | 6,780 | 6,830 | 213,800 |
| 2007/11/27 | 6,770 | 7,000 | 6,690 | 6,980 | 312,900 |
| 2007/11/26 | 6,570 | 6,920 | 6,550 | 6,870 | 382,700 |
| 2007/11/22 | 6,330 | 6,540 | 6,330 | 6,520 | 237,300 |
| 2007/11/21 | 6,490 | 6,530 | 6,350 | 6,430 | 337,700 |
| 2007/11/20 | 6,540 | 6,560 | 6,380 | 6,560 | 266,500 |
| 2007/11/19 | 6,750 | 6,800 | 6,640 | 6,640 | 131,800 |
| 2007/11/16 | 6,670 | 6,750 | 6,590 | 6,750 | 246,400 |
| 2007/11/15 | 6,830 | 6,850 | 6,670 | 6,680 | 220,200 |
| 2007/11/14 | 6,680 | 6,920 | 6,650 | 6,870 | 205,800 |
| 2007/11/13 | 6,550 | 6,710 | 6,460 | 6,630 | 202,500 |
| 2007/11/12 | 6,600 | 6,600 | 6,450 | 6,550 | 136,400 |
| 2007/11/09 | 6,810 | 6,930 | 6,710 | 6,740 | 262,100 |
| 2007/11/08 | 7,020 | 7,020 | 6,750 | 6,810 | 360,600 |
| 2007/11/07 | 7,270 | 7,270 | 7,120 | 7,120 | 269,600 |
| 2007/11/06 | 7,080 | 7,250 | 7,080 | 7,210 | 196,800 |
| 2007/11/05 | 7,080 | 7,130 | 7,040 | 7,070 | 180,400 |
| 2007/11/02 | 7,090 | 7,110 | 7,020 | 7,070 | 288,200 |
| 2007/11/01 | 7,310 | 7,330 | 7,260 | 7,290 | 150,000 |
| 2007/10/31 | 7,190 | 7,270 | 7,160 | 7,240 | 224,100 |
| 2007/10/30 | 7,240 | 7,240 | 7,080 | 7,130 | 218,800 |
| 2007/10/29 | 7,090 | 7,240 | 7,050 | 7,100 | 263,000 |
| 2007/10/26 | 7,160 | 7,190 | 7,110 | 7,140 | 162,100 |
| 2007/10/25 | 7,210 | 7,220 | 6,930 | 7,060 | 386,500 |
| 2007/10/24 | 7,380 | 7,520 | 7,300 | 7,380 | 299,900 |
| 2007/10/23 | 7,260 | 7,460 | 7,200 | 7,360 | 393,800 |
| 2007/10/22 | 6,770 | 7,070 | 6,740 | 7,030 | 215,200 |
| 2007/10/19 | 7,010 | 7,020 | 6,960 | 6,990 | 152,800 |
| 2007/10/18 | 7,100 | 7,220 | 7,060 | 7,090 | 270,300 |
| 2007/10/17 | 7,000 | 7,300 | 6,960 | 7,120 | 613,800 |
| 2007/10/16 | 7,100 | 7,220 | 6,830 | 6,850 | 469,700 |
| 2007/10/15 | 7,250 | 7,260 | 7,050 | 7,140 | 158,500 |
| 2007/10/12 | 7,200 | 7,360 | 7,160 | 7,290 | 303,100 |
| 2007/10/11 | 7,070 | 7,150 | 6,940 | 7,100 | 202,900 |
| 2007/10/10 | 7,030 | 7,060 | 6,950 | 6,990 | 204,700 |
| 2007/10/09 | 6,910 | 7,040 | 6,890 | 6,970 | 150,800 |
| 2007/10/05 | 6,760 | 7,020 | 6,730 | 6,960 | 214,900 |
| 2007/10/04 | 6,810 | 6,970 | 6,770 | 6,840 | 226,200 |
| 2007/10/03 | 6,950 | 6,980 | 6,760 | 6,900 | 278,200 |
| 2007/10/02 | 6,800 | 6,950 | 6,770 | 6,920 | 363,600 |
| 2007/10/01 | 6,640 | 6,740 | 6,620 | 6,660 | 240,300 |
| 2007/09/28 | 6,830 | 6,830 | 6,550 | 6,610 | 291,600 |
| 2007/09/27 | 6,640 | 6,780 | 6,600 | 6,700 | 413,000 |
| 2007/09/26 | 6,440 | 6,590 | 6,400 | 6,540 | 222,700 |
| 2007/09/25 | 6,300 | 6,430 | 6,050 | 6,370 | 463,300 |
| 2007/09/21 | 6,550 | 6,590 | 6,370 | 6,440 | 529,000 |
| 2007/09/20 | 6,950 | 6,950 | 6,590 | 6,650 | 407,900 |
| 2007/09/19 | 7,030 | 7,030 | 6,940 | 6,970 | 155,300 |
| 2007/09/18 | 6,950 | 7,020 | 6,840 | 6,920 | 212,600 |
| 2007/09/14 | 6,930 | 6,940 | 6,870 | 6,940 | 260,600 |
| 2007/09/13 | 7,110 | 7,140 | 6,890 | 6,930 | 208,900 |
| 2007/09/12 | 7,150 | 7,160 | 6,910 | 7,010 | 414,100 |
| 2007/09/11 | 7,230 | 7,230 | 7,050 | 7,170 | 273,600 |
| 2007/09/10 | 7,440 | 7,450 | 7,060 | 7,230 | 415,400 |
| 2007/09/07 | 7,310 | 7,490 | 7,280 | 7,450 | 136,400 |
| 2007/09/06 | 7,250 | 7,430 | 7,210 | 7,410 | 130,500 |
| 2007/09/05 | 7,530 | 7,540 | 7,370 | 7,450 | 217,400 |
| 2007/09/04 | 7,620 | 7,620 | 7,320 | 7,430 | 403,800 |
| 2007/09/03 | 7,540 | 7,680 | 7,510 | 7,620 | 188,400 |
| 2007/08/31 | 7,490 | 7,530 | 7,400 | 7,490 | 182,400 |
| 2007/08/30 | 7,690 | 7,690 | 7,490 | 7,540 | 152,300 |
| 2007/08/29 | 7,600 | 7,650 | 7,540 | 7,590 | 182,000 |
| 2007/08/28 | 7,570 | 7,710 | 7,490 | 7,700 | 158,300 |
| 2007/08/27 | 7,650 | 7,790 | 7,640 | 7,720 | 126,500 |
| 2007/08/24 | 7,620 | 7,660 | 7,460 | 7,640 | 236,800 |
| 2007/08/23 | 7,730 | 7,850 | 7,670 | 7,700 | 377,600 |
| 2007/08/22 | 7,490 | 7,630 | 7,480 | 7,570 | 219,300 |
| 2007/08/21 | 7,310 | 7,520 | 7,230 | 7,440 | 183,100 |
| 2007/08/20 | 7,160 | 7,360 | 7,120 | 7,300 | 237,900 |
| 2007/08/17 | 7,040 | 7,380 | 7,040 | 7,150 | 366,900 |
| 2007/08/16 | 7,220 | 7,270 | 7,020 | 7,240 | 302,500 |
| 2007/08/15 | 7,190 | 7,280 | 7,100 | 7,220 | 203,500 |
| 2007/08/14 | 7,150 | 7,200 | 7,020 | 7,180 | 275,600 |
| 2007/08/13 | 7,450 | 7,450 | 7,160 | 7,290 | 295,900 |
| 2007/08/10 | 7,290 | 7,720 | 7,280 | 7,530 | 677,700 |
| 2007/08/09 | 7,220 | 7,270 | 7,120 | 7,190 | 473,100 |
| 2007/08/08 | 6,840 | 7,050 | 6,820 | 7,020 | 279,000 |
| 2007/08/07 | 6,890 | 6,940 | 6,790 | 6,800 | 194,400 |
| 2007/08/06 | 6,810 | 6,930 | 6,810 | 6,880 | 259,100 |
| 2007/08/03 | 6,910 | 6,980 | 6,820 | 6,850 | 240,900 |
| 2007/08/02 | 6,940 | 6,980 | 6,830 | 6,930 | 241,300 |
| 2007/08/01 | 7,110 | 7,110 | 6,820 | 6,870 | 423,000 |
| 2007/07/31 | 7,120 | 7,190 | 7,040 | 7,140 | 133,900 |
| 2007/07/30 | 7,000 | 7,110 | 6,900 | 7,090 | 192,400 |
| 2007/07/27 | 6,990 | 7,200 | 6,920 | 7,030 | 432,700 |
| 2007/07/26 | 7,360 | 7,360 | 7,090 | 7,090 | 303,800 |
| 2007/07/25 | 7,370 | 7,400 | 7,230 | 7,290 | 310,800 |
| 2007/07/24 | 7,220 | 7,540 | 7,220 | 7,530 | 275,600 |
| 2007/07/23 | 7,360 | 7,360 | 7,250 | 7,280 | 249,100 |
| 2007/07/20 | 7,470 | 7,500 | 7,340 | 7,370 | 423,400 |
| 2007/07/19 | 7,440 | 7,660 | 7,440 | 7,630 | 432,700 |
| 2007/07/18 | 7,480 | 7,500 | 7,300 | 7,350 | 219,900 |
| 2007/07/17 | 7,400 | 7,500 | 7,380 | 7,470 | 305,100 |
| 2007/07/13 | 7,510 | 7,540 | 7,280 | 7,350 | 382,500 |
| 2007/07/12 | 7,640 | 7,680 | 7,400 | 7,450 | 378,900 |
| 2007/07/11 | 7,590 | 7,640 | 7,560 | 7,620 | 301,900 |
| 2007/07/10 | 7,850 | 7,850 | 7,600 | 7,690 | 314,500 |
| 2007/07/09 | 7,910 | 7,980 | 7,870 | 7,880 | 301,300 |
| 2007/07/06 | 7,890 | 7,900 | 7,780 | 7,810 | 230,800 |
| 2007/07/05 | 7,670 | 7,930 | 7,660 | 7,890 | 438,200 |
| 2007/07/04 | 7,560 | 7,710 | 7,540 | 7,690 | 247,500 |
| 2007/07/03 | 7,480 | 7,530 | 7,450 | 7,500 | 121,400 |
| 2007/07/02 | 7,620 | 7,620 | 7,450 | 7,470 | 336,100 |
| 2007/06/29 | 7,700 | 7,700 | 7,530 | 7,630 | 297,100 |
| 2007/06/28 | 7,550 | 7,740 | 7,500 | 7,650 | 855,500 |
| 2007/06/27 | 7,300 | 7,470 | 7,290 | 7,360 | 661,500 |
| 2007/06/26 | 7,090 | 7,110 | 6,960 | 7,030 | 127,800 |
| 2007/06/25 | 7,100 | 7,150 | 7,090 | 7,090 | 88,700 |
| 2007/06/22 | 7,130 | 7,150 | 7,100 | 7,140 | 129,600 |
| 2007/06/21 | 7,050 | 7,120 | 7,020 | 7,120 | 109,500 |
| 2007/06/20 | 7,130 | 7,130 | 7,060 | 7,080 | 102,100 |
| 2007/06/19 | 7,080 | 7,150 | 7,040 | 7,120 | 226,600 |
| 2007/06/18 | 7,100 | 7,100 | 7,030 | 7,090 | 198,000 |
| 2007/06/15 | 6,840 | 7,010 | 6,810 | 7,010 | 264,000 |
| 2007/06/14 | 6,730 | 6,850 | 6,670 | 6,830 | 227,900 |
| 2007/06/13 | 6,690 | 6,690 | 6,620 | 6,650 | 209,900 |
| 2007/06/12 | 6,790 | 6,820 | 6,640 | 6,690 | 379,500 |
| 2007/06/11 | 6,830 | 6,860 | 6,730 | 6,730 | 142,200 |
| 2007/06/08 | 6,880 | 6,920 | 6,740 | 6,800 | 275,500 |
| 2007/06/07 | 6,810 | 6,870 | 6,780 | 6,870 | 106,900 |
| 2007/06/06 | 6,870 | 6,880 | 6,790 | 6,810 | 219,900 |
| 2007/06/05 | 6,930 | 6,930 | 6,790 | 6,840 | 235,600 |
| 2007/06/04 | 7,040 | 7,040 | 6,900 | 6,920 | 234,900 |
| 2007/06/01 | 7,050 | 7,050 | 6,930 | 6,960 | 237,400 |
| 2007/05/31 | 6,960 | 7,020 | 6,940 | 6,970 | 157,400 |
| 2007/05/30 | 6,950 | 7,030 | 6,890 | 6,900 | 236,800 |
| 2007/05/29 | 6,970 | 6,970 | 6,840 | 6,910 | 326,100 |
| 2007/05/28 | 7,170 | 7,180 | 6,980 | 7,000 | 297,500 |
| 2007/05/25 | 7,020 | 7,160 | 6,950 | 7,160 | 455,300 |
| 2007/05/24 | 7,100 | 7,100 | 7,000 | 7,050 | 259,800 |
| 2007/05/23 | 7,030 | 7,120 | 7,010 | 7,120 | 358,100 |
| 2007/05/22 | 6,780 | 7,000 | 6,780 | 6,980 | 329,900 |
| 2007/05/21 | 6,700 | 6,770 | 6,690 | 6,740 | 172,200 |
| 2007/05/18 | 6,680 | 6,720 | 6,600 | 6,630 | 265,000 |
| 2007/05/17 | 6,670 | 6,750 | 6,590 | 6,650 | 234,200 |
| 2007/05/16 | 6,640 | 6,650 | 6,520 | 6,640 | 234,000 |
| 2007/05/15 | 6,700 | 6,740 | 6,620 | 6,650 | 171,500 |
| 2007/05/14 | 6,900 | 6,910 | 6,660 | 6,680 | 300,200 |
| 2007/05/11 | 6,770 | 6,900 | 6,750 | 6,870 | 239,100 |
| 2007/05/10 | 6,990 | 6,990 | 6,790 | 6,790 | 306,600 |
| 2007/05/09 | 6,900 | 6,940 | 6,840 | 6,940 | 543,900 |
| 2007/05/08 | 6,740 | 6,920 | 6,710 | 6,900 | 463,800 |
| 2007/05/07 | 6,710 | 6,740 | 6,650 | 6,680 | 316,900 |
| 2007/05/02 | 6,610 | 6,670 | 6,540 | 6,660 | 207,800 |
| 2007/05/01 | 6,740 | 6,740 | 6,580 | 6,600 | 178,800 |
| 2007/04/27 | 6,750 | 6,760 | 6,600 | 6,690 | 323,700 |
| 2007/04/26 | 6,690 | 6,750 | 6,650 | 6,740 | 388,500 |
| 2007/04/25 | 6,620 | 6,720 | 6,570 | 6,630 | 444,100 |
| 2007/04/24 | 6,510 | 6,690 | 6,430 | 6,630 | 620,500 |
| 2007/04/23 | 6,700 | 6,720 | 6,520 | 6,600 | 656,800 |
| 2007/04/20 | 6,870 | 6,870 | 6,690 | 6,700 | 469,000 |
| 2007/04/19 | 6,980 | 7,030 | 6,890 | 6,910 | 358,700 |
| 2007/04/18 | 7,020 | 7,050 | 6,920 | 7,040 | 376,900 |
| 2007/04/17 | 7,090 | 7,110 | 7,000 | 7,050 | 666,800 |
| 2007/04/16 | 6,920 | 7,070 | 6,910 | 7,060 | 535,000 |
| 2007/04/13 | 6,980 | 7,050 | 6,860 | 6,890 | 849,500 |
| 2007/04/12 | 6,830 | 6,840 | 6,770 | 6,800 | 344,700 |
| 2007/04/11 | 6,880 | 6,900 | 6,790 | 6,870 | 373,400 |
| 2007/04/10 | 6,810 | 6,910 | 6,730 | 6,870 | 376,200 |
| 2007/04/09 | 6,810 | 6,870 | 6,810 | 6,820 | 496,000 |
| 2007/04/06 | 7,000 | 7,010 | 6,780 | 6,800 | 1,028,200 |
| 2007/04/05 | 7,090 | 7,100 | 6,920 | 7,060 | 893,200 |
| 2007/04/04 | 7,200 | 7,350 | 7,020 | 7,060 | 1,256,500 |
| 2007/04/03 | 7,230 | 7,320 | 7,190 | 7,280 | 361,600 |
| 2007/04/02 | 7,380 | 7,410 | 7,170 | 7,180 | 319,600 |
| 2007/03/30 | 7,370 | 7,470 | 7,320 | 7,450 | 213,800 |
| 2007/03/29 | 7,310 | 7,380 | 7,140 | 7,370 | 378,900 |
| 2007/03/28 | 7,500 | 7,540 | 7,310 | 7,340 | 697,300 |
| 2007/03/27 | 7,770 | 7,770 | 7,550 | 7,590 | 397,900 |
| 2007/03/26 | 7,850 | 7,870 | 7,730 | 7,780 | 184,100 |
| 2007/03/23 | 7,850 | 7,930 | 7,820 | 7,890 | 178,300 |
| 2007/03/22 | 7,880 | 7,880 | 7,830 | 7,850 | 132,100 |
| 2007/03/20 | 7,620 | 7,740 | 7,610 | 7,730 | 192,700 |
| 2007/03/19 | 7,520 | 7,550 | 7,500 | 7,550 | 169,200 |
| 2007/03/16 | 7,520 | 7,640 | 7,490 | 7,570 | 269,700 |
| 2007/03/15 | 7,660 | 7,690 | 7,530 | 7,580 | 310,200 |
| 2007/03/14 | 7,810 | 7,830 | 7,630 | 7,650 | 308,400 |
| 2007/03/13 | 7,850 | 7,880 | 7,800 | 7,850 | 282,900 |
| 2007/03/12 | 7,980 | 7,980 | 7,830 | 7,900 | 227,300 |
| 2007/03/09 | 7,930 | 8,010 | 7,910 | 7,980 | 363,600 |
| 2007/03/08 | 7,860 | 8,030 | 7,860 | 8,010 | 176,800 |
| 2007/03/07 | 8,050 | 8,100 | 7,900 | 7,900 | 329,600 |
| 2007/03/06 | 7,760 | 8,020 | 7,760 | 8,020 | 290,500 |
| 2007/03/05 | 7,990 | 8,000 | 7,760 | 7,780 | 331,900 |
| 2007/03/02 | 8,050 | 8,170 | 8,030 | 8,070 | 191,000 |
| 2007/03/01 | 8,160 | 8,170 | 7,960 | 8,040 | 237,000 |
| 2007/02/28 | 8,000 | 8,150 | 7,920 | 8,100 | 457,500 |
| 2007/02/27 | 8,310 | 8,340 | 8,210 | 8,240 | 485,600 |
| 2007/02/26 | 8,310 | 8,310 | 8,110 | 8,120 | 322,300 |
| 2007/02/23 | 8,250 | 8,250 | 8,130 | 8,230 | 303,100 |
| 2007/02/22 | 8,390 | 8,440 | 8,180 | 8,230 | 767,200 |
| 2007/02/21 | 8,510 | 8,510 | 8,270 | 8,390 | 328,400 |
| 2007/02/20 | 8,560 | 8,570 | 8,450 | 8,500 | 239,100 |
| 2007/02/19 | 8,460 | 8,570 | 8,450 | 8,530 | 208,800 |
| 2007/02/16 | 8,500 | 8,500 | 8,350 | 8,410 | 186,500 |
| 2007/02/15 | 8,290 | 8,500 | 8,260 | 8,480 | 379,700 |
| 2007/02/14 | 8,210 | 8,230 | 8,160 | 8,210 | 186,400 |
| 2007/02/13 | 8,200 | 8,200 | 8,110 | 8,150 | 170,600 |
| 2007/02/09 | 8,180 | 8,230 | 8,060 | 8,190 | 273,000 |
| 2007/02/08 | 8,020 | 8,310 | 8,020 | 8,080 | 620,200 |
| 2007/02/07 | 8,250 | 8,250 | 8,000 | 8,030 | 470,500 |
| 2007/02/06 | 8,160 | 8,230 | 8,110 | 8,190 | 378,500 |
| 2007/02/05 | 8,180 | 8,210 | 8,130 | 8,160 | 277,600 |
| 2007/02/02 | 8,230 | 8,260 | 8,160 | 8,190 | 188,500 |
| 2007/02/01 | 8,210 | 8,300 | 8,160 | 8,190 | 254,000 |
| 2007/01/31 | 8,270 | 8,300 | 8,100 | 8,160 | 350,200 |
| 2007/01/30 | 8,420 | 8,420 | 8,280 | 8,310 | 375,200 |
| 2007/01/29 | 8,550 | 8,560 | 8,390 | 8,420 | 492,900 |
| 2007/01/26 | 8,700 | 8,730 | 8,620 | 8,650 | 249,500 |
| 2007/01/25 | 8,710 | 8,780 | 8,690 | 8,730 | 301,100 |
| 2007/01/24 | 8,700 | 8,700 | 8,610 | 8,670 | 106,700 |
| 2007/01/23 | 8,620 | 8,690 | 8,600 | 8,640 | 148,500 |
| 2007/01/22 | 8,640 | 8,660 | 8,530 | 8,620 | 253,700 |
| 2007/01/19 | 8,740 | 8,750 | 8,640 | 8,650 | 167,400 |
| 2007/01/18 | 8,730 | 8,770 | 8,650 | 8,710 | 163,100 |
| 2007/01/17 | 8,630 | 8,740 | 8,580 | 8,710 | 208,400 |
| 2007/01/16 | 8,630 | 8,720 | 8,630 | 8,630 | 141,800 |
| 2007/01/15 | 8,640 | 8,720 | 8,600 | 8,620 | 176,100 |
| 2007/01/12 | 8,510 | 8,570 | 8,440 | 8,500 | 197,200 |
| 2007/01/11 | 8,620 | 8,620 | 8,430 | 8,470 | 228,500 |
| 2007/01/10 | 8,790 | 8,800 | 8,540 | 8,630 | 363,300 |
| 2007/01/09 | 9,000 | 9,010 | 8,770 | 8,790 | 466,500 |
| 2007/01/05 | 9,260 | 9,320 | 9,170 | 9,180 | 235,500 |
| 2007/01/04 | 9,200 | 9,200 | 9,110 | 9,190 | 66,000 |