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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,410 | 3,410 | 3,365 | 3,365 | 129,100 |
| 2010/12/29 | 3,365 | 3,410 | 3,365 | 3,400 | 195,000 |
| 2010/12/28 | 3,440 | 3,440 | 3,355 | 3,365 | 139,200 |
| 2010/12/27 | 3,390 | 3,445 | 3,380 | 3,435 | 129,400 |
| 2010/12/24 | 3,400 | 3,435 | 3,365 | 3,370 | 139,500 |
| 2010/12/22 | 3,385 | 3,425 | 3,385 | 3,395 | 164,900 |
| 2010/12/21 | 3,425 | 3,430 | 3,380 | 3,415 | 270,900 |
| 2010/12/20 | 3,470 | 3,470 | 3,380 | 3,425 | 363,900 |
| 2010/12/17 | 3,385 | 3,500 | 3,365 | 3,480 | 503,200 |
| 2010/12/16 | 3,410 | 3,410 | 3,355 | 3,405 | 274,800 |
| 2010/12/15 | 3,375 | 3,415 | 3,365 | 3,375 | 309,400 |
| 2010/12/14 | 3,360 | 3,365 | 3,315 | 3,355 | 208,800 |
| 2010/12/13 | 3,285 | 3,370 | 3,280 | 3,365 | 212,400 |
| 2010/12/10 | 3,320 | 3,330 | 3,290 | 3,295 | 220,600 |
| 2010/12/09 | 3,265 | 3,320 | 3,260 | 3,320 | 151,900 |
| 2010/12/08 | 3,250 | 3,265 | 3,205 | 3,265 | 268,800 |
| 2010/12/07 | 3,310 | 3,310 | 3,250 | 3,290 | 161,800 |
| 2010/12/06 | 3,290 | 3,345 | 3,280 | 3,320 | 202,700 |
| 2010/12/03 | 3,320 | 3,320 | 3,250 | 3,300 | 249,100 |
| 2010/12/02 | 3,270 | 3,315 | 3,235 | 3,315 | 282,600 |
| 2010/12/01 | 3,270 | 3,280 | 3,185 | 3,205 | 305,900 |
| 2010/11/30 | 3,325 | 3,325 | 3,225 | 3,275 | 272,400 |
| 2010/11/29 | 3,265 | 3,330 | 3,230 | 3,320 | 344,700 |
| 2010/11/26 | 3,265 | 3,285 | 3,215 | 3,265 | 347,300 |
| 2010/11/25 | 3,350 | 3,365 | 3,300 | 3,315 | 146,600 |
| 2010/11/24 | 3,335 | 3,370 | 3,300 | 3,340 | 217,000 |
| 2010/11/22 | 3,355 | 3,415 | 3,330 | 3,405 | 232,900 |
| 2010/11/19 | 3,325 | 3,360 | 3,305 | 3,330 | 301,400 |
| 2010/11/18 | 3,180 | 3,305 | 3,140 | 3,305 | 363,200 |
| 2010/11/17 | 3,175 | 3,200 | 3,140 | 3,190 | 338,100 |
| 2010/11/16 | 3,230 | 3,245 | 3,180 | 3,225 | 465,400 |
| 2010/11/15 | 3,205 | 3,270 | 3,160 | 3,205 | 412,300 |
| 2010/11/12 | 3,130 | 3,260 | 3,120 | 3,175 | 588,300 |
| 2010/11/11 | 3,050 | 3,225 | 3,025 | 3,130 | 821,200 |
| 2010/11/10 | 2,848 | 2,903 | 2,822 | 2,896 | 217,800 |
| 2010/11/09 | 2,870 | 2,871 | 2,800 | 2,830 | 347,100 |
| 2010/11/08 | 2,899 | 2,913 | 2,876 | 2,889 | 170,800 |
| 2010/11/05 | 2,928 | 2,940 | 2,880 | 2,898 | 204,300 |
| 2010/11/04 | 2,880 | 2,980 | 2,851 | 2,920 | 395,700 |
| 2010/11/02 | 2,797 | 2,855 | 2,797 | 2,840 | 237,300 |
| 2010/11/01 | 2,856 | 2,857 | 2,784 | 2,790 | 218,200 |
| 2010/10/29 | 2,843 | 2,874 | 2,809 | 2,856 | 164,400 |
| 2010/10/28 | 2,869 | 2,870 | 2,830 | 2,842 | 231,200 |
| 2010/10/27 | 2,853 | 2,928 | 2,851 | 2,890 | 228,700 |
| 2010/10/26 | 2,868 | 2,915 | 2,843 | 2,850 | 243,600 |
| 2010/10/25 | 2,917 | 2,937 | 2,895 | 2,915 | 180,200 |
| 2010/10/22 | 2,844 | 2,948 | 2,833 | 2,943 | 386,200 |
| 2010/10/21 | 2,779 | 2,859 | 2,773 | 2,847 | 370,600 |
| 2010/10/20 | 2,744 | 2,813 | 2,692 | 2,806 | 413,800 |
| 2010/10/19 | 2,800 | 2,802 | 2,736 | 2,743 | 473,800 |
| 2010/10/18 | 2,833 | 2,833 | 2,787 | 2,801 | 332,100 |
| 2010/10/15 | 2,924 | 2,924 | 2,820 | 2,830 | 353,600 |
| 2010/10/14 | 2,900 | 2,938 | 2,893 | 2,923 | 300,300 |
| 2010/10/13 | 3,000 | 3,015 | 2,898 | 2,907 | 581,100 |
| 2010/10/12 | 3,085 | 3,145 | 3,020 | 3,030 | 702,400 |
| 2010/10/08 | 2,865 | 2,880 | 2,835 | 2,864 | 130,300 |
| 2010/10/07 | 2,804 | 2,866 | 2,804 | 2,852 | 173,400 |
| 2010/10/06 | 2,782 | 2,816 | 2,763 | 2,803 | 182,000 |
| 2010/10/05 | 2,723 | 2,794 | 2,723 | 2,789 | 162,400 |
| 2010/10/04 | 2,800 | 2,801 | 2,745 | 2,747 | 129,000 |
| 2010/10/01 | 2,824 | 2,825 | 2,760 | 2,797 | 163,300 |
| 2010/09/30 | 2,858 | 2,875 | 2,794 | 2,800 | 294,800 |
| 2010/09/29 | 2,900 | 2,900 | 2,859 | 2,865 | 166,800 |
| 2010/09/28 | 2,906 | 2,919 | 2,891 | 2,909 | 128,500 |
| 2010/09/27 | 2,949 | 2,949 | 2,900 | 2,923 | 127,600 |
| 2010/09/24 | 2,912 | 2,949 | 2,902 | 2,924 | 155,700 |
| 2010/09/22 | 2,989 | 2,990 | 2,942 | 2,942 | 107,700 |
| 2010/09/21 | 2,994 | 2,996 | 2,965 | 2,978 | 103,500 |
| 2010/09/17 | 2,995 | 3,010 | 2,973 | 2,992 | 122,500 |
| 2010/09/16 | 2,995 | 2,999 | 2,941 | 2,991 | 207,800 |
| 2010/09/15 | 2,953 | 2,990 | 2,945 | 2,963 | 111,400 |
| 2010/09/14 | 2,948 | 2,978 | 2,925 | 2,956 | 160,200 |
| 2010/09/13 | 2,977 | 2,997 | 2,938 | 2,941 | 207,000 |
| 2010/09/10 | 3,000 | 3,020 | 2,955 | 2,981 | 224,200 |
| 2010/09/09 | 2,963 | 2,966 | 2,918 | 2,950 | 362,800 |
| 2010/09/08 | 3,000 | 3,020 | 2,974 | 3,015 | 82,500 |
| 2010/09/07 | 3,000 | 3,040 | 3,000 | 3,035 | 156,000 |
| 2010/09/06 | 2,954 | 3,045 | 2,954 | 3,030 | 164,700 |
| 2010/09/03 | 2,967 | 2,971 | 2,938 | 2,949 | 106,900 |
| 2010/09/02 | 3,000 | 3,010 | 2,942 | 2,966 | 139,000 |
| 2010/09/01 | 2,938 | 2,985 | 2,891 | 2,969 | 190,200 |
| 2010/08/31 | 3,060 | 3,060 | 2,938 | 2,938 | 161,200 |
| 2010/08/30 | 3,085 | 3,115 | 3,065 | 3,090 | 100,500 |
| 2010/08/27 | 2,960 | 3,075 | 2,954 | 3,065 | 218,600 |
| 2010/08/26 | 3,030 | 3,030 | 2,990 | 2,999 | 264,500 |
| 2010/08/25 | 3,040 | 3,045 | 3,015 | 3,030 | 140,000 |
| 2010/08/24 | 3,060 | 3,065 | 3,040 | 3,060 | 95,100 |
| 2010/08/23 | 3,075 | 3,085 | 3,055 | 3,060 | 88,100 |
| 2010/08/20 | 3,140 | 3,145 | 3,075 | 3,080 | 171,200 |
| 2010/08/19 | 3,150 | 3,185 | 3,145 | 3,165 | 101,400 |
| 2010/08/18 | 3,195 | 3,195 | 3,135 | 3,150 | 227,800 |
| 2010/08/17 | 3,150 | 3,190 | 3,135 | 3,185 | 102,600 |
| 2010/08/16 | 3,145 | 3,185 | 3,140 | 3,150 | 131,200 |
| 2010/08/13 | 3,115 | 3,150 | 3,100 | 3,150 | 56,400 |
| 2010/08/12 | 3,100 | 3,130 | 3,080 | 3,125 | 151,100 |
| 2010/08/11 | 3,190 | 3,200 | 3,145 | 3,165 | 115,700 |
| 2010/08/10 | 3,230 | 3,255 | 3,195 | 3,210 | 151,400 |
| 2010/08/09 | 3,225 | 3,235 | 3,195 | 3,215 | 137,800 |
| 2010/08/06 | 3,250 | 3,250 | 3,190 | 3,230 | 276,600 |
| 2010/08/05 | 3,240 | 3,270 | 3,225 | 3,260 | 181,500 |
| 2010/08/04 | 3,275 | 3,285 | 3,225 | 3,240 | 176,100 |
| 2010/08/03 | 3,245 | 3,295 | 3,235 | 3,270 | 234,200 |
| 2010/08/02 | 3,195 | 3,245 | 3,185 | 3,200 | 224,900 |
| 2010/07/30 | 3,240 | 3,255 | 3,180 | 3,190 | 246,300 |
| 2010/07/29 | 3,240 | 3,265 | 3,220 | 3,235 | 121,400 |
| 2010/07/28 | 3,250 | 3,260 | 3,210 | 3,255 | 126,400 |
| 2010/07/27 | 3,200 | 3,260 | 3,185 | 3,235 | 221,600 |
| 2010/07/26 | 3,195 | 3,220 | 3,165 | 3,210 | 128,600 |
| 2010/07/23 | 3,210 | 3,225 | 3,160 | 3,160 | 169,100 |
| 2010/07/22 | 3,205 | 3,220 | 3,185 | 3,205 | 103,600 |
| 2010/07/21 | 3,230 | 3,260 | 3,200 | 3,240 | 130,100 |
| 2010/07/20 | 3,240 | 3,245 | 3,195 | 3,200 | 138,600 |
| 2010/07/16 | 3,270 | 3,290 | 3,240 | 3,245 | 91,200 |
| 2010/07/15 | 3,295 | 3,315 | 3,270 | 3,275 | 91,600 |
| 2010/07/14 | 3,295 | 3,335 | 3,280 | 3,305 | 125,700 |
| 2010/07/13 | 3,285 | 3,305 | 3,255 | 3,270 | 272,900 |
| 2010/07/12 | 3,400 | 3,405 | 3,280 | 3,285 | 368,900 |
| 2010/07/09 | 3,525 | 3,530 | 3,400 | 3,435 | 258,100 |
| 2010/07/08 | 3,560 | 3,575 | 3,510 | 3,535 | 103,700 |
| 2010/07/07 | 3,510 | 3,510 | 3,440 | 3,470 | 92,200 |
| 2010/07/06 | 3,490 | 3,495 | 3,465 | 3,495 | 77,000 |
| 2010/07/05 | 3,470 | 3,500 | 3,470 | 3,485 | 92,400 |
| 2010/07/02 | 3,480 | 3,500 | 3,455 | 3,470 | 100,700 |
| 2010/07/01 | 3,525 | 3,525 | 3,475 | 3,480 | 112,100 |
| 2010/06/30 | 3,525 | 3,575 | 3,505 | 3,540 | 182,000 |
| 2010/06/29 | 3,600 | 3,600 | 3,540 | 3,560 | 248,800 |
| 2010/06/28 | 3,580 | 3,645 | 3,535 | 3,560 | 277,000 |
| 2010/06/25 | 3,440 | 3,545 | 3,440 | 3,535 | 365,100 |
| 2010/06/24 | 3,495 | 3,495 | 3,435 | 3,440 | 234,300 |
| 2010/06/23 | 3,475 | 3,520 | 3,470 | 3,470 | 252,300 |
| 2010/06/22 | 3,470 | 3,510 | 3,455 | 3,495 | 164,100 |
| 2010/06/21 | 3,440 | 3,475 | 3,430 | 3,465 | 121,100 |
| 2010/06/18 | 3,450 | 3,450 | 3,420 | 3,430 | 138,700 |
| 2010/06/17 | 3,450 | 3,460 | 3,425 | 3,455 | 234,000 |
| 2010/06/16 | 3,430 | 3,445 | 3,415 | 3,425 | 231,000 |
| 2010/06/15 | 3,505 | 3,505 | 3,410 | 3,415 | 344,200 |
| 2010/06/14 | 3,545 | 3,550 | 3,490 | 3,495 | 134,800 |
| 2010/06/11 | 3,500 | 3,510 | 3,480 | 3,505 | 296,900 |
| 2010/06/10 | 3,470 | 3,510 | 3,470 | 3,495 | 173,100 |
| 2010/06/09 | 3,500 | 3,505 | 3,470 | 3,470 | 126,000 |
| 2010/06/08 | 3,500 | 3,540 | 3,470 | 3,500 | 212,600 |
| 2010/06/07 | 3,575 | 3,580 | 3,500 | 3,520 | 332,100 |
| 2010/06/04 | 3,675 | 3,680 | 3,640 | 3,645 | 171,400 |
| 2010/06/03 | 3,700 | 3,705 | 3,660 | 3,675 | 116,300 |
| 2010/06/02 | 3,680 | 3,710 | 3,630 | 3,640 | 101,900 |
| 2010/06/01 | 3,705 | 3,755 | 3,680 | 3,700 | 144,800 |
| 2010/05/31 | 3,730 | 3,745 | 3,675 | 3,690 | 182,300 |
| 2010/05/28 | 3,700 | 3,770 | 3,650 | 3,720 | 226,200 |
| 2010/05/27 | 3,620 | 3,675 | 3,540 | 3,630 | 429,800 |
| 2010/05/26 | 3,750 | 3,810 | 3,580 | 3,675 | 559,100 |
| 2010/05/25 | 3,695 | 3,820 | 3,550 | 3,625 | 680,300 |
| 2010/05/24 | 3,805 | 3,885 | 3,785 | 3,835 | 174,000 |
| 2010/05/21 | 4,030 | 4,030 | 3,885 | 3,895 | 168,000 |
| 2010/05/20 | 4,025 | 4,115 | 4,000 | 4,060 | 102,600 |
| 2010/05/19 | 4,020 | 4,080 | 3,980 | 4,075 | 134,300 |
| 2010/05/18 | 4,080 | 4,110 | 4,050 | 4,080 | 142,700 |
| 2010/05/17 | 4,080 | 4,115 | 4,060 | 4,080 | 133,500 |
| 2010/05/14 | 4,150 | 4,170 | 4,130 | 4,140 | 56,600 |
| 2010/05/13 | 4,180 | 4,220 | 4,150 | 4,190 | 74,100 |
| 2010/05/12 | 4,185 | 4,215 | 4,140 | 4,180 | 78,300 |
| 2010/05/11 | 4,190 | 4,250 | 4,110 | 4,160 | 182,200 |
| 2010/05/10 | 4,110 | 4,230 | 4,085 | 4,180 | 140,800 |
| 2010/05/07 | 4,150 | 4,155 | 4,070 | 4,140 | 151,000 |
| 2010/05/06 | 4,200 | 4,225 | 4,175 | 4,215 | 135,900 |
| 2010/04/30 | 4,275 | 4,295 | 4,255 | 4,270 | 83,900 |
| 2010/04/28 | 4,250 | 4,290 | 4,200 | 4,215 | 188,400 |
| 2010/04/27 | 4,330 | 4,355 | 4,295 | 4,340 | 85,200 |
| 2010/04/26 | 4,415 | 4,415 | 4,355 | 4,365 | 131,300 |
| 2010/04/23 | 4,300 | 4,440 | 4,285 | 4,415 | 181,700 |
| 2010/04/22 | 4,265 | 4,315 | 4,260 | 4,290 | 120,500 |
| 2010/04/21 | 4,255 | 4,305 | 4,240 | 4,305 | 100,800 |
| 2010/04/20 | 4,230 | 4,285 | 4,210 | 4,245 | 137,000 |
| 2010/04/19 | 4,265 | 4,315 | 4,210 | 4,220 | 137,900 |
| 2010/04/16 | 4,250 | 4,365 | 4,215 | 4,280 | 353,100 |
| 2010/04/15 | 4,310 | 4,310 | 4,160 | 4,250 | 739,000 |
| 2010/04/14 | 4,300 | 4,325 | 4,280 | 4,320 | 98,800 |
| 2010/04/13 | 4,360 | 4,380 | 4,280 | 4,320 | 190,300 |
| 2010/04/12 | 4,310 | 4,380 | 4,300 | 4,355 | 149,000 |
| 2010/04/09 | 4,225 | 4,295 | 4,220 | 4,275 | 132,500 |
| 2010/04/08 | 4,230 | 4,270 | 4,205 | 4,245 | 98,200 |
| 2010/04/07 | 4,205 | 4,265 | 4,205 | 4,240 | 181,700 |
| 2010/04/06 | 4,235 | 4,265 | 4,190 | 4,230 | 185,200 |
| 2010/04/05 | 4,170 | 4,245 | 4,165 | 4,230 | 249,200 |
| 2010/04/02 | 4,140 | 4,190 | 4,125 | 4,170 | 308,000 |
| 2010/04/01 | 3,990 | 4,140 | 3,980 | 4,120 | 305,700 |
| 2010/03/31 | 3,925 | 4,000 | 3,920 | 3,945 | 216,300 |
| 2010/03/30 | 3,845 | 3,900 | 3,845 | 3,900 | 185,900 |
| 2010/03/29 | 3,790 | 3,825 | 3,780 | 3,810 | 111,400 |
| 2010/03/26 | 3,730 | 3,805 | 3,720 | 3,785 | 214,200 |
| 2010/03/25 | 3,770 | 3,780 | 3,715 | 3,715 | 172,000 |
| 2010/03/24 | 3,810 | 3,815 | 3,755 | 3,765 | 186,900 |
| 2010/03/23 | 3,835 | 3,855 | 3,830 | 3,830 | 85,100 |
| 2010/03/19 | 3,870 | 3,870 | 3,840 | 3,855 | 74,200 |
| 2010/03/18 | 3,895 | 3,895 | 3,845 | 3,860 | 82,300 |
| 2010/03/17 | 3,880 | 3,900 | 3,850 | 3,875 | 103,600 |
| 2010/03/16 | 3,845 | 3,880 | 3,830 | 3,870 | 143,600 |
| 2010/03/15 | 3,855 | 3,870 | 3,800 | 3,820 | 286,700 |
| 2010/03/12 | 3,860 | 3,890 | 3,850 | 3,860 | 234,600 |
| 2010/03/11 | 3,900 | 3,910 | 3,855 | 3,890 | 142,300 |
| 2010/03/10 | 3,970 | 3,970 | 3,905 | 3,915 | 76,300 |
| 2010/03/09 | 3,960 | 3,975 | 3,915 | 3,935 | 145,100 |
| 2010/03/08 | 3,950 | 3,995 | 3,940 | 3,980 | 148,700 |
| 2010/03/05 | 3,920 | 3,935 | 3,885 | 3,915 | 152,400 |
| 2010/03/04 | 3,925 | 3,965 | 3,830 | 3,865 | 319,300 |
| 2010/03/03 | 3,825 | 3,865 | 3,815 | 3,850 | 141,400 |
| 2010/03/02 | 3,820 | 3,825 | 3,775 | 3,805 | 91,800 |
| 2010/03/01 | 3,720 | 3,815 | 3,715 | 3,795 | 155,700 |
| 2010/02/26 | 3,700 | 3,745 | 3,640 | 3,720 | 285,300 |
| 2010/02/25 | 3,780 | 3,785 | 3,720 | 3,770 | 205,700 |
| 2010/02/24 | 3,825 | 3,845 | 3,785 | 3,805 | 178,100 |
| 2010/02/23 | 3,850 | 3,875 | 3,820 | 3,865 | 223,300 |
| 2010/02/22 | 3,965 | 3,985 | 3,925 | 3,935 | 132,900 |
| 2010/02/19 | 3,960 | 3,995 | 3,890 | 3,895 | 169,800 |
| 2010/02/18 | 3,880 | 3,965 | 3,875 | 3,950 | 170,600 |
| 2010/02/17 | 3,970 | 3,995 | 3,880 | 3,900 | 260,200 |
| 2010/02/16 | 3,995 | 4,060 | 3,955 | 3,970 | 394,200 |
| 2010/02/15 | 3,890 | 3,960 | 3,885 | 3,955 | 169,900 |
| 2010/02/12 | 3,885 | 3,900 | 3,825 | 3,890 | 163,600 |
| 2010/02/10 | 3,870 | 3,875 | 3,820 | 3,840 | 153,200 |
| 2010/02/09 | 3,940 | 3,940 | 3,840 | 3,860 | 104,700 |
| 2010/02/08 | 3,950 | 3,955 | 3,915 | 3,935 | 165,200 |
| 2010/02/05 | 3,975 | 3,975 | 3,925 | 3,965 | 273,400 |
| 2010/02/04 | 3,845 | 4,020 | 3,820 | 4,005 | 574,200 |
| 2010/02/03 | 3,840 | 3,855 | 3,790 | 3,820 | 226,500 |
| 2010/02/02 | 3,800 | 3,820 | 3,740 | 3,800 | 162,900 |
| 2010/02/01 | 3,825 | 3,825 | 3,760 | 3,790 | 136,100 |
| 2010/01/29 | 3,790 | 3,865 | 3,785 | 3,845 | 157,800 |
| 2010/01/28 | 3,775 | 3,795 | 3,755 | 3,780 | 139,700 |
| 2010/01/27 | 3,705 | 3,790 | 3,705 | 3,745 | 119,000 |
| 2010/01/26 | 3,870 | 3,870 | 3,750 | 3,760 | 176,100 |
| 2010/01/25 | 3,790 | 3,830 | 3,755 | 3,815 | 137,500 |
| 2010/01/22 | 3,915 | 3,915 | 3,770 | 3,830 | 250,300 |
| 2010/01/21 | 3,910 | 3,940 | 3,870 | 3,925 | 159,700 |
| 2010/01/20 | 3,980 | 3,995 | 3,925 | 3,930 | 210,000 |
| 2010/01/19 | 4,020 | 4,020 | 3,960 | 3,990 | 263,100 |
| 2010/01/18 | 3,920 | 4,030 | 3,905 | 4,020 | 352,700 |
| 2010/01/15 | 3,880 | 3,940 | 3,825 | 3,920 | 403,900 |
| 2010/01/14 | 3,725 | 3,880 | 3,700 | 3,880 | 651,000 |
| 2010/01/13 | 3,535 | 3,715 | 3,535 | 3,710 | 685,200 |
| 2010/01/12 | 3,475 | 3,490 | 3,475 | 3,480 | 205,500 |
| 2010/01/08 | 3,465 | 3,480 | 3,440 | 3,470 | 207,800 |
| 2010/01/07 | 3,490 | 3,495 | 3,445 | 3,470 | 228,800 |
| 2010/01/06 | 3,425 | 3,480 | 3,395 | 3,480 | 231,900 |
| 2010/01/05 | 3,440 | 3,440 | 3,400 | 3,420 | 212,900 |
| 2010/01/04 | 3,400 | 3,415 | 3,380 | 3,400 | 89,600 |