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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,270 | 4,300 | 4,220 | 4,240 | 49,500 |
| 2008/12/29 | 4,290 | 4,370 | 4,280 | 4,320 | 44,100 |
| 2008/12/26 | 4,250 | 4,290 | 4,210 | 4,280 | 70,600 |
| 2008/12/25 | 4,310 | 4,320 | 4,130 | 4,240 | 132,600 |
| 2008/12/24 | 4,440 | 4,500 | 4,320 | 4,350 | 97,300 |
| 2008/12/22 | 4,540 | 4,610 | 4,470 | 4,490 | 103,600 |
| 2008/12/19 | 4,550 | 4,590 | 4,470 | 4,500 | 192,300 |
| 2008/12/18 | 4,490 | 4,630 | 4,480 | 4,550 | 338,600 |
| 2008/12/17 | 4,440 | 4,470 | 4,360 | 4,440 | 270,300 |
| 2008/12/16 | 4,180 | 4,470 | 4,150 | 4,410 | 548,500 |
| 2008/12/15 | 4,230 | 4,250 | 4,150 | 4,200 | 183,000 |
| 2008/12/12 | 4,190 | 4,220 | 4,010 | 4,080 | 334,400 |
| 2008/12/11 | 4,300 | 4,370 | 4,260 | 4,290 | 204,200 |
| 2008/12/10 | 4,180 | 4,360 | 4,170 | 4,340 | 286,100 |
| 2008/12/09 | 4,260 | 4,270 | 4,130 | 4,170 | 163,800 |
| 2008/12/08 | 4,180 | 4,310 | 4,170 | 4,210 | 265,700 |
| 2008/12/05 | 4,290 | 4,290 | 4,130 | 4,200 | 213,800 |
| 2008/12/04 | 4,190 | 4,320 | 4,120 | 4,240 | 439,600 |
| 2008/12/03 | 3,980 | 4,230 | 3,970 | 4,230 | 480,700 |
| 2008/12/02 | 3,790 | 3,990 | 3,700 | 3,860 | 403,200 |
| 2008/12/01 | 3,970 | 3,970 | 3,840 | 3,860 | 469,100 |
| 2008/11/28 | 4,100 | 4,110 | 3,960 | 3,980 | 630,400 |
| 2008/11/27 | 4,360 | 4,370 | 3,960 | 4,200 | 854,700 |
| 2008/11/26 | 4,690 | 4,710 | 4,310 | 4,350 | 398,600 |
| 2008/11/25 | 4,820 | 4,860 | 4,640 | 4,790 | 128,600 |
| 2008/11/21 | 4,850 | 4,870 | 4,650 | 4,680 | 213,700 |
| 2008/11/20 | 5,050 | 5,080 | 4,950 | 4,950 | 138,400 |
| 2008/11/19 | 5,210 | 5,220 | 5,050 | 5,150 | 112,800 |
| 2008/11/18 | 5,070 | 5,230 | 5,050 | 5,110 | 108,500 |
| 2008/11/17 | 5,090 | 5,280 | 5,030 | 5,100 | 105,500 |
| 2008/11/14 | 5,380 | 5,380 | 5,100 | 5,140 | 159,700 |
| 2008/11/13 | 5,000 | 5,350 | 4,920 | 5,250 | 189,800 |
| 2008/11/12 | 5,170 | 5,240 | 5,100 | 5,200 | 163,600 |
| 2008/11/11 | 4,980 | 5,220 | 4,950 | 5,160 | 266,500 |
| 2008/11/10 | 4,980 | 5,120 | 4,950 | 5,000 | 136,100 |
| 2008/11/07 | 4,870 | 5,040 | 4,790 | 4,880 | 166,100 |
| 2008/11/06 | 4,750 | 5,050 | 4,700 | 4,930 | 352,100 |
| 2008/11/05 | 4,910 | 4,970 | 4,700 | 4,740 | 324,800 |
| 2008/11/04 | 4,650 | 4,840 | 4,640 | 4,790 | 178,000 |
| 2008/10/31 | 4,670 | 4,780 | 4,590 | 4,630 | 253,400 |
| 2008/10/30 | 4,620 | 4,700 | 4,530 | 4,690 | 155,700 |
| 2008/10/29 | 4,700 | 4,700 | 4,310 | 4,570 | 165,600 |
| 2008/10/28 | 4,300 | 4,480 | 4,010 | 4,450 | 312,100 |
| 2008/10/27 | 4,440 | 4,620 | 4,280 | 4,280 | 282,000 |
| 2008/10/24 | 4,900 | 4,900 | 4,440 | 4,460 | 338,900 |
| 2008/10/23 | 4,840 | 4,950 | 4,660 | 4,930 | 373,300 |
| 2008/10/22 | 5,300 | 5,300 | 5,080 | 5,090 | 192,500 |
| 2008/10/21 | 5,680 | 5,700 | 5,320 | 5,410 | 241,600 |
| 2008/10/20 | 5,480 | 5,630 | 5,350 | 5,620 | 207,500 |
| 2008/10/17 | 5,310 | 5,510 | 5,310 | 5,480 | 321,100 |
| 2008/10/16 | 5,020 | 5,350 | 5,000 | 5,300 | 381,000 |
| 2008/10/15 | 5,030 | 5,430 | 4,990 | 5,420 | 226,600 |
| 2008/10/14 | 5,130 | 5,130 | 5,040 | 5,130 | 143,700 |
| 2008/10/10 | 4,590 | 4,780 | 4,500 | 4,630 | 302,000 |
| 2008/10/09 | 5,150 | 5,400 | 5,010 | 5,090 | 446,800 |
| 2008/10/08 | 5,710 | 5,820 | 5,370 | 5,410 | 449,800 |
| 2008/10/07 | 5,400 | 5,770 | 5,330 | 5,610 | 594,000 |
| 2008/10/06 | 5,300 | 5,580 | 5,300 | 5,400 | 493,800 |
| 2008/10/03 | 5,230 | 5,500 | 5,220 | 5,290 | 313,200 |
| 2008/10/02 | 5,240 | 5,240 | 5,130 | 5,190 | 98,300 |
| 2008/10/01 | 5,210 | 5,270 | 5,130 | 5,170 | 194,000 |
| 2008/09/30 | 5,000 | 5,190 | 5,000 | 5,140 | 167,400 |
| 2008/09/29 | 5,450 | 5,450 | 5,260 | 5,290 | 214,500 |
| 2008/09/26 | 5,390 | 5,450 | 5,290 | 5,410 | 203,900 |
| 2008/09/25 | 5,290 | 5,360 | 5,150 | 5,340 | 201,800 |
| 2008/09/24 | 5,200 | 5,270 | 5,200 | 5,240 | 102,700 |
| 2008/09/22 | 5,600 | 5,630 | 5,220 | 5,290 | 290,300 |
| 2008/09/19 | 5,380 | 5,580 | 5,350 | 5,540 | 213,100 |
| 2008/09/18 | 5,330 | 5,480 | 5,260 | 5,460 | 169,000 |
| 2008/09/17 | 5,680 | 5,690 | 5,390 | 5,420 | 192,100 |
| 2008/09/16 | 5,490 | 5,680 | 5,480 | 5,580 | 157,600 |
| 2008/09/12 | 5,780 | 5,850 | 5,660 | 5,690 | 151,400 |
| 2008/09/11 | 5,680 | 5,820 | 5,660 | 5,780 | 277,300 |
| 2008/09/10 | 5,530 | 5,720 | 5,470 | 5,680 | 148,800 |
| 2008/09/09 | 5,630 | 5,640 | 5,520 | 5,530 | 111,800 |
| 2008/09/08 | 5,700 | 5,720 | 5,620 | 5,640 | 86,700 |
| 2008/09/05 | 5,500 | 5,650 | 5,430 | 5,630 | 188,800 |
| 2008/09/04 | 5,540 | 5,610 | 5,520 | 5,540 | 151,400 |
| 2008/09/03 | 5,560 | 5,730 | 5,510 | 5,680 | 177,700 |
| 2008/09/02 | 5,690 | 5,750 | 5,510 | 5,560 | 235,600 |
| 2008/09/01 | 5,750 | 5,770 | 5,540 | 5,650 | 245,400 |
| 2008/08/29 | 5,690 | 5,890 | 5,670 | 5,890 | 146,700 |
| 2008/08/28 | 5,750 | 5,750 | 5,560 | 5,620 | 176,500 |
| 2008/08/27 | 5,710 | 5,750 | 5,630 | 5,670 | 99,100 |
| 2008/08/26 | 5,690 | 5,750 | 5,670 | 5,740 | 98,200 |
| 2008/08/25 | 5,910 | 5,910 | 5,770 | 5,820 | 84,000 |
| 2008/08/22 | 5,780 | 5,790 | 5,680 | 5,720 | 57,800 |
| 2008/08/21 | 5,950 | 5,960 | 5,770 | 5,780 | 100,000 |
| 2008/08/20 | 5,740 | 5,890 | 5,650 | 5,890 | 178,300 |
| 2008/08/19 | 5,830 | 5,830 | 5,680 | 5,700 | 174,200 |
| 2008/08/18 | 5,830 | 5,870 | 5,670 | 5,840 | 146,700 |
| 2008/08/15 | 5,780 | 5,820 | 5,700 | 5,820 | 114,500 |
| 2008/08/14 | 5,730 | 5,860 | 5,690 | 5,730 | 151,300 |
| 2008/08/13 | 5,870 | 5,900 | 5,760 | 5,870 | 190,500 |
| 2008/08/12 | 6,030 | 6,060 | 5,940 | 5,970 | 182,500 |
| 2008/08/11 | 6,000 | 6,140 | 6,000 | 6,130 | 97,500 |
| 2008/08/08 | 5,890 | 6,060 | 5,860 | 6,020 | 107,300 |
| 2008/08/07 | 6,050 | 6,050 | 5,920 | 5,970 | 108,300 |
| 2008/08/06 | 5,960 | 6,150 | 5,920 | 6,130 | 240,200 |
| 2008/08/05 | 6,070 | 6,080 | 5,800 | 5,910 | 532,700 |
| 2008/08/04 | 6,080 | 6,230 | 6,080 | 6,150 | 139,600 |
| 2008/08/01 | 6,200 | 6,270 | 6,040 | 6,080 | 243,100 |
| 2008/07/31 | 6,330 | 6,400 | 6,230 | 6,330 | 203,100 |
| 2008/07/30 | 6,330 | 6,430 | 6,260 | 6,370 | 192,300 |
| 2008/07/29 | 6,290 | 6,400 | 6,250 | 6,350 | 262,800 |
| 2008/07/28 | 6,280 | 6,400 | 6,280 | 6,390 | 303,600 |
| 2008/07/25 | 6,100 | 6,180 | 6,050 | 6,080 | 192,200 |
| 2008/07/24 | 6,040 | 6,270 | 5,980 | 6,190 | 385,800 |
| 2008/07/23 | 5,690 | 5,870 | 5,620 | 5,840 | 266,400 |
| 2008/07/22 | 5,750 | 5,750 | 5,560 | 5,650 | 290,100 |
| 2008/07/18 | 5,810 | 5,810 | 5,560 | 5,610 | 226,600 |
| 2008/07/17 | 5,830 | 5,840 | 5,630 | 5,710 | 212,100 |
| 2008/07/16 | 5,440 | 5,730 | 5,440 | 5,730 | 355,500 |
| 2008/07/15 | 5,560 | 5,560 | 5,420 | 5,450 | 128,400 |
| 2008/07/14 | 5,570 | 5,600 | 5,500 | 5,500 | 100,600 |
| 2008/07/11 | 5,560 | 5,570 | 5,460 | 5,500 | 135,100 |
| 2008/07/10 | 5,350 | 5,620 | 5,330 | 5,570 | 349,300 |
| 2008/07/09 | 5,430 | 5,470 | 5,290 | 5,300 | 219,400 |
| 2008/07/08 | 5,500 | 5,520 | 5,390 | 5,400 | 206,600 |
| 2008/07/07 | 5,460 | 5,550 | 5,400 | 5,550 | 236,200 |
| 2008/07/04 | 5,480 | 5,550 | 5,390 | 5,460 | 187,300 |
| 2008/07/03 | 5,460 | 5,580 | 5,410 | 5,550 | 150,800 |
| 2008/07/02 | 5,620 | 5,700 | 5,520 | 5,560 | 304,000 |
| 2008/07/01 | 5,680 | 5,800 | 5,650 | 5,690 | 169,500 |
| 2008/06/30 | 5,720 | 5,720 | 5,620 | 5,680 | 152,200 |
| 2008/06/27 | 5,550 | 5,650 | 5,540 | 5,620 | 252,300 |
| 2008/06/26 | 5,720 | 5,860 | 5,670 | 5,780 | 251,100 |
| 2008/06/25 | 5,740 | 5,740 | 5,520 | 5,670 | 444,200 |
| 2008/06/24 | 5,880 | 5,890 | 5,820 | 5,840 | 142,900 |
| 2008/06/23 | 5,870 | 5,870 | 5,810 | 5,840 | 163,400 |
| 2008/06/20 | 5,910 | 5,980 | 5,870 | 5,890 | 176,400 |
| 2008/06/19 | 6,030 | 6,060 | 5,950 | 5,980 | 174,700 |
| 2008/06/18 | 6,100 | 6,130 | 6,070 | 6,090 | 221,900 |
| 2008/06/17 | 6,180 | 6,190 | 6,100 | 6,150 | 228,200 |
| 2008/06/16 | 6,340 | 6,340 | 6,210 | 6,280 | 172,300 |
| 2008/06/13 | 6,220 | 6,280 | 6,200 | 6,240 | 176,600 |
| 2008/06/12 | 6,300 | 6,330 | 6,220 | 6,270 | 117,600 |
| 2008/06/11 | 6,380 | 6,380 | 6,270 | 6,340 | 95,700 |
| 2008/06/10 | 6,500 | 6,520 | 6,340 | 6,350 | 127,000 |
| 2008/06/09 | 6,460 | 6,580 | 6,440 | 6,470 | 147,300 |
| 2008/06/06 | 6,480 | 6,620 | 6,470 | 6,610 | 294,100 |
| 2008/06/05 | 6,350 | 6,480 | 6,310 | 6,440 | 267,400 |
| 2008/06/04 | 6,230 | 6,340 | 6,220 | 6,280 | 168,200 |
| 2008/06/03 | 6,340 | 6,370 | 6,230 | 6,250 | 135,200 |
| 2008/06/02 | 6,240 | 6,410 | 6,230 | 6,340 | 299,600 |
| 2008/05/30 | 6,320 | 6,420 | 6,230 | 6,230 | 539,900 |
| 2008/05/29 | 6,230 | 6,300 | 6,130 | 6,300 | 178,400 |
| 2008/05/28 | 6,300 | 6,310 | 6,110 | 6,210 | 163,400 |
| 2008/05/27 | 6,250 | 6,330 | 6,240 | 6,270 | 89,800 |
| 2008/05/26 | 6,320 | 6,370 | 6,230 | 6,240 | 138,000 |
| 2008/05/23 | 6,440 | 6,520 | 6,320 | 6,450 | 210,900 |
| 2008/05/22 | 6,220 | 6,390 | 6,150 | 6,340 | 245,600 |
| 2008/05/21 | 6,280 | 6,310 | 6,190 | 6,210 | 286,500 |
| 2008/05/20 | 6,590 | 6,590 | 6,380 | 6,380 | 226,400 |
| 2008/05/19 | 6,610 | 6,680 | 6,580 | 6,610 | 235,000 |
| 2008/05/16 | 6,680 | 6,720 | 6,550 | 6,600 | 174,600 |
| 2008/05/15 | 6,590 | 6,690 | 6,530 | 6,660 | 193,100 |
| 2008/05/14 | 6,580 | 6,640 | 6,490 | 6,570 | 182,900 |
| 2008/05/13 | 6,560 | 6,650 | 6,520 | 6,630 | 173,200 |
| 2008/05/12 | 6,350 | 6,490 | 6,250 | 6,460 | 215,900 |
| 2008/05/09 | 6,610 | 6,660 | 6,460 | 6,490 | 246,400 |
| 2008/05/08 | 6,550 | 6,660 | 6,440 | 6,600 | 266,800 |
| 2008/05/07 | 6,540 | 6,560 | 6,410 | 6,560 | 436,400 |
| 2008/05/02 | 6,660 | 6,680 | 6,550 | 6,580 | 448,000 |
| 2008/05/01 | 6,800 | 6,830 | 6,570 | 6,600 | 269,000 |
| 2008/04/30 | 6,720 | 6,970 | 6,670 | 6,890 | 300,200 |
| 2008/04/28 | 6,720 | 6,810 | 6,640 | 6,750 | 347,800 |
| 2008/04/25 | 6,840 | 6,930 | 6,750 | 6,830 | 258,700 |
| 2008/04/24 | 6,900 | 7,070 | 6,870 | 6,880 | 220,800 |
| 2008/04/23 | 6,980 | 7,090 | 6,930 | 6,940 | 241,600 |
| 2008/04/22 | 6,950 | 7,080 | 6,920 | 6,990 | 460,400 |
| 2008/04/21 | 7,030 | 7,030 | 6,740 | 6,750 | 192,600 |
| 2008/04/18 | 6,790 | 6,860 | 6,730 | 6,830 | 195,900 |
| 2008/04/17 | 6,790 | 6,840 | 6,720 | 6,760 | 318,200 |
| 2008/04/16 | 6,650 | 6,840 | 6,600 | 6,760 | 541,400 |
| 2008/04/15 | 6,470 | 6,490 | 6,180 | 6,390 | 320,000 |
| 2008/04/14 | 6,340 | 6,540 | 6,320 | 6,510 | 229,300 |
| 2008/04/11 | 6,100 | 6,480 | 6,050 | 6,480 | 427,900 |
| 2008/04/10 | 5,900 | 6,100 | 5,880 | 6,000 | 258,900 |
| 2008/04/09 | 5,910 | 6,160 | 5,850 | 6,100 | 541,400 |
| 2008/04/08 | 6,480 | 6,540 | 5,900 | 5,960 | 989,100 |
| 2008/04/07 | 6,450 | 6,650 | 6,370 | 6,580 | 461,400 |
| 2008/04/04 | 6,150 | 6,440 | 6,140 | 6,250 | 399,400 |
| 2008/04/03 | 6,130 | 6,130 | 6,010 | 6,120 | 308,200 |
| 2008/04/02 | 6,180 | 6,180 | 6,020 | 6,130 | 311,100 |
| 2008/04/01 | 5,820 | 5,900 | 5,790 | 5,850 | 285,400 |
| 2008/03/31 | 5,720 | 5,800 | 5,680 | 5,780 | 262,800 |
| 2008/03/28 | 5,870 | 5,920 | 5,750 | 5,810 | 303,100 |
| 2008/03/27 | 5,750 | 5,870 | 5,700 | 5,860 | 386,800 |
| 2008/03/26 | 5,620 | 5,770 | 5,610 | 5,770 | 230,100 |
| 2008/03/25 | 5,700 | 5,700 | 5,510 | 5,580 | 339,000 |
| 2008/03/24 | 5,580 | 5,740 | 5,560 | 5,660 | 550,700 |
| 2008/03/21 | 5,220 | 5,440 | 5,200 | 5,440 | 449,600 |
| 2008/03/19 | 5,000 | 5,270 | 4,920 | 5,220 | 647,900 |
| 2008/03/18 | 4,650 | 4,910 | 4,650 | 4,850 | 531,900 |
| 2008/03/17 | 4,680 | 4,740 | 4,440 | 4,600 | 518,300 |
| 2008/03/14 | 4,830 | 4,920 | 4,710 | 4,730 | 514,300 |
| 2008/03/13 | 4,930 | 5,030 | 4,660 | 4,780 | 738,200 |
| 2008/03/12 | 5,270 | 5,330 | 4,920 | 4,930 | 594,600 |
| 2008/03/11 | 4,890 | 5,080 | 4,810 | 5,070 | 314,900 |
| 2008/03/10 | 5,100 | 5,150 | 4,950 | 5,020 | 305,100 |
| 2008/03/07 | 5,210 | 5,280 | 5,130 | 5,200 | 293,800 |
| 2008/03/06 | 5,360 | 5,410 | 5,190 | 5,370 | 357,300 |
| 2008/03/05 | 5,160 | 5,420 | 5,160 | 5,320 | 576,000 |
| 2008/03/04 | 5,370 | 5,370 | 5,110 | 5,160 | 363,600 |
| 2008/03/03 | 5,500 | 5,510 | 5,260 | 5,320 | 448,100 |
| 2008/02/29 | 5,520 | 5,610 | 5,510 | 5,570 | 208,600 |
| 2008/02/28 | 5,640 | 5,690 | 5,570 | 5,660 | 218,900 |
| 2008/02/27 | 5,750 | 5,800 | 5,670 | 5,700 | 352,100 |
| 2008/02/26 | 5,590 | 5,710 | 5,550 | 5,680 | 636,900 |
| 2008/02/25 | 5,550 | 5,630 | 5,520 | 5,600 | 575,400 |
| 2008/02/22 | 5,570 | 5,620 | 5,490 | 5,600 | 793,800 |
| 2008/02/21 | 5,810 | 5,860 | 5,560 | 5,690 | 1,473,600 |
| 2008/02/20 | 6,350 | 6,430 | 5,860 | 5,900 | 997,800 |
| 2008/02/19 | 6,370 | 6,430 | 6,280 | 6,370 | 350,600 |
| 2008/02/18 | 6,440 | 6,540 | 6,340 | 6,470 | 241,000 |
| 2008/02/15 | 6,530 | 6,540 | 6,340 | 6,430 | 371,600 |
| 2008/02/14 | 6,430 | 6,530 | 6,430 | 6,520 | 340,900 |
| 2008/02/13 | 6,730 | 6,770 | 6,320 | 6,380 | 493,400 |
| 2008/02/12 | 6,650 | 6,740 | 6,580 | 6,700 | 220,300 |
| 2008/02/08 | 6,690 | 6,760 | 6,620 | 6,640 | 156,700 |
| 2008/02/07 | 6,670 | 6,800 | 6,640 | 6,690 | 331,900 |
| 2008/02/06 | 6,730 | 6,770 | 6,570 | 6,590 | 360,300 |
| 2008/02/05 | 6,650 | 6,800 | 6,630 | 6,780 | 217,700 |
| 2008/02/04 | 6,600 | 6,720 | 6,510 | 6,710 | 237,400 |
| 2008/02/01 | 6,620 | 6,650 | 6,460 | 6,600 | 233,600 |
| 2008/01/31 | 6,390 | 6,610 | 6,340 | 6,520 | 260,200 |
| 2008/01/30 | 6,450 | 6,480 | 6,300 | 6,390 | 314,900 |
| 2008/01/29 | 6,230 | 6,460 | 6,170 | 6,450 | 387,500 |
| 2008/01/28 | 6,150 | 6,370 | 6,130 | 6,170 | 316,900 |
| 2008/01/25 | 6,080 | 6,280 | 6,020 | 6,260 | 328,900 |
| 2008/01/24 | 5,800 | 6,070 | 5,800 | 6,050 | 266,600 |
| 2008/01/23 | 5,720 | 5,860 | 5,630 | 5,740 | 417,200 |
| 2008/01/22 | 5,940 | 5,940 | 5,600 | 5,620 | 297,000 |
| 2008/01/21 | 6,140 | 6,190 | 5,980 | 6,000 | 372,200 |
| 2008/01/18 | 5,700 | 6,140 | 5,660 | 6,110 | 495,300 |
| 2008/01/17 | 5,690 | 5,790 | 5,490 | 5,720 | 629,300 |
| 2008/01/16 | 5,620 | 5,890 | 5,550 | 5,790 | 633,400 |
| 2008/01/15 | 5,910 | 6,020 | 5,640 | 5,730 | 618,600 |
| 2008/01/11 | 6,210 | 6,230 | 5,910 | 6,010 | 563,800 |
| 2008/01/10 | 6,510 | 6,530 | 6,310 | 6,310 | 455,900 |
| 2008/01/09 | 6,400 | 6,640 | 6,390 | 6,610 | 381,700 |
| 2008/01/08 | 6,280 | 6,340 | 6,160 | 6,310 | 272,400 |
| 2008/01/07 | 6,520 | 6,520 | 6,330 | 6,380 | 271,000 |
| 2008/01/04 | 6,850 | 6,850 | 6,540 | 6,620 | 129,400 |