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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,655 | 3,775 | 3,655 | 3,755 | 210,200 |
| 2011/12/29 | 3,650 | 3,685 | 3,635 | 3,675 | 100,900 |
| 2011/12/28 | 3,615 | 3,695 | 3,615 | 3,670 | 141,600 |
| 2011/12/27 | 3,605 | 3,655 | 3,605 | 3,645 | 69,600 |
| 2011/12/26 | 3,675 | 3,675 | 3,610 | 3,625 | 84,500 |
| 2011/12/22 | 3,655 | 3,695 | 3,610 | 3,610 | 120,200 |
| 2011/12/21 | 3,665 | 3,685 | 3,615 | 3,630 | 250,800 |
| 2011/12/20 | 3,620 | 3,705 | 3,570 | 3,670 | 326,300 |
| 2011/12/19 | 3,510 | 3,615 | 3,480 | 3,600 | 237,200 |
| 2011/12/16 | 3,510 | 3,560 | 3,500 | 3,540 | 234,700 |
| 2011/12/15 | 3,500 | 3,535 | 3,475 | 3,505 | 171,900 |
| 2011/12/14 | 3,530 | 3,550 | 3,510 | 3,520 | 194,400 |
| 2011/12/13 | 3,550 | 3,595 | 3,520 | 3,565 | 201,400 |
| 2011/12/12 | 3,665 | 3,665 | 3,550 | 3,575 | 283,700 |
| 2011/12/09 | 3,625 | 3,645 | 3,590 | 3,615 | 246,600 |
| 2011/12/08 | 3,580 | 3,610 | 3,550 | 3,580 | 97,200 |
| 2011/12/07 | 3,590 | 3,600 | 3,540 | 3,590 | 182,000 |
| 2011/12/06 | 3,640 | 3,650 | 3,520 | 3,545 | 285,600 |
| 2011/12/05 | 3,580 | 3,665 | 3,560 | 3,625 | 305,100 |
| 2011/12/02 | 3,470 | 3,545 | 3,470 | 3,520 | 249,700 |
| 2011/12/01 | 3,565 | 3,575 | 3,435 | 3,450 | 218,800 |
| 2011/11/30 | 3,515 | 3,515 | 3,445 | 3,495 | 156,400 |
| 2011/11/29 | 3,525 | 3,615 | 3,465 | 3,515 | 336,500 |
| 2011/11/28 | 3,360 | 3,455 | 3,345 | 3,455 | 276,600 |
| 2011/11/25 | 3,370 | 3,395 | 3,310 | 3,345 | 291,000 |
| 2011/11/24 | 3,415 | 3,420 | 3,360 | 3,365 | 194,000 |
| 2011/11/22 | 3,500 | 3,525 | 3,460 | 3,505 | 206,700 |
| 2011/11/21 | 3,495 | 3,525 | 3,495 | 3,505 | 78,100 |
| 2011/11/18 | 3,500 | 3,525 | 3,475 | 3,495 | 155,300 |
| 2011/11/17 | 3,550 | 3,550 | 3,490 | 3,510 | 192,300 |
| 2011/11/16 | 3,650 | 3,665 | 3,590 | 3,595 | 82,200 |
| 2011/11/15 | 3,660 | 3,695 | 3,635 | 3,650 | 128,200 |
| 2011/11/14 | 3,660 | 3,715 | 3,650 | 3,685 | 104,100 |
| 2011/11/11 | 3,630 | 3,670 | 3,620 | 3,660 | 104,000 |
| 2011/11/10 | 3,650 | 3,695 | 3,615 | 3,660 | 140,200 |
| 2011/11/09 | 3,670 | 3,730 | 3,640 | 3,720 | 262,700 |
| 2011/11/08 | 3,570 | 3,720 | 3,560 | 3,660 | 375,200 |
| 2011/11/07 | 3,550 | 3,565 | 3,525 | 3,565 | 196,300 |
| 2011/11/04 | 3,705 | 3,710 | 3,470 | 3,555 | 538,000 |
| 2011/11/02 | 3,695 | 3,725 | 3,655 | 3,720 | 154,900 |
| 2011/11/01 | 3,740 | 3,780 | 3,710 | 3,745 | 138,500 |
| 2011/10/31 | 3,750 | 3,805 | 3,735 | 3,735 | 128,100 |
| 2011/10/28 | 3,835 | 3,845 | 3,735 | 3,755 | 236,000 |
| 2011/10/27 | 3,680 | 3,770 | 3,680 | 3,760 | 212,300 |
| 2011/10/26 | 3,680 | 3,725 | 3,640 | 3,720 | 241,800 |
| 2011/10/25 | 3,765 | 3,775 | 3,680 | 3,710 | 319,800 |
| 2011/10/24 | 3,760 | 3,850 | 3,760 | 3,780 | 190,400 |
| 2011/10/21 | 3,805 | 3,855 | 3,755 | 3,790 | 202,000 |
| 2011/10/20 | 3,810 | 3,820 | 3,745 | 3,800 | 293,400 |
| 2011/10/19 | 3,790 | 3,860 | 3,780 | 3,835 | 205,200 |
| 2011/10/18 | 3,815 | 3,830 | 3,760 | 3,780 | 224,800 |
| 2011/10/17 | 3,845 | 3,870 | 3,800 | 3,850 | 242,500 |
| 2011/10/14 | 3,910 | 3,930 | 3,835 | 3,840 | 207,300 |
| 2011/10/13 | 4,040 | 4,040 | 3,905 | 3,935 | 267,000 |
| 2011/10/12 | 3,970 | 4,030 | 3,960 | 4,015 | 429,100 |
| 2011/10/11 | 3,915 | 3,965 | 3,885 | 3,930 | 510,600 |
| 2011/10/07 | 4,075 | 4,135 | 3,820 | 3,845 | 1,100,100 |
| 2011/10/06 | 4,170 | 4,300 | 4,160 | 4,285 | 226,800 |
| 2011/10/05 | 4,300 | 4,335 | 4,140 | 4,165 | 289,100 |
| 2011/10/04 | 4,365 | 4,420 | 4,285 | 4,300 | 230,800 |
| 2011/10/03 | 4,285 | 4,395 | 4,260 | 4,375 | 220,300 |
| 2011/09/30 | 4,295 | 4,295 | 4,210 | 4,290 | 200,600 |
| 2011/09/29 | 4,160 | 4,295 | 4,125 | 4,295 | 188,200 |
| 2011/09/28 | 4,100 | 4,195 | 4,095 | 4,170 | 156,900 |
| 2011/09/27 | 4,030 | 4,125 | 4,030 | 4,120 | 157,100 |
| 2011/09/26 | 4,155 | 4,165 | 4,000 | 4,025 | 213,100 |
| 2011/09/22 | 4,155 | 4,200 | 4,115 | 4,145 | 120,700 |
| 2011/09/21 | 4,230 | 4,230 | 4,140 | 4,160 | 143,000 |
| 2011/09/20 | 4,190 | 4,240 | 4,145 | 4,230 | 148,500 |
| 2011/09/16 | 4,210 | 4,245 | 4,190 | 4,210 | 91,300 |
| 2011/09/15 | 4,220 | 4,270 | 4,185 | 4,215 | 114,700 |
| 2011/09/14 | 4,255 | 4,275 | 4,175 | 4,210 | 148,700 |
| 2011/09/13 | 4,215 | 4,285 | 4,205 | 4,255 | 194,400 |
| 2011/09/12 | 4,210 | 4,235 | 4,155 | 4,175 | 110,500 |
| 2011/09/09 | 4,195 | 4,230 | 4,170 | 4,200 | 157,500 |
| 2011/09/08 | 4,180 | 4,200 | 4,165 | 4,185 | 116,200 |
| 2011/09/07 | 4,175 | 4,185 | 4,115 | 4,155 | 139,700 |
| 2011/09/06 | 4,175 | 4,210 | 4,135 | 4,140 | 206,900 |
| 2011/09/05 | 4,150 | 4,220 | 4,150 | 4,170 | 276,600 |
| 2011/09/02 | 4,055 | 4,090 | 4,010 | 4,080 | 165,000 |
| 2011/09/01 | 4,100 | 4,120 | 4,065 | 4,075 | 265,600 |
| 2011/08/31 | 4,110 | 4,120 | 4,055 | 4,080 | 295,300 |
| 2011/08/30 | 4,190 | 4,250 | 4,110 | 4,135 | 300,400 |
| 2011/08/29 | 4,075 | 4,180 | 4,055 | 4,140 | 352,400 |
| 2011/08/26 | 4,010 | 4,040 | 3,975 | 3,995 | 150,900 |
| 2011/08/25 | 4,065 | 4,080 | 4,010 | 4,015 | 226,300 |
| 2011/08/24 | 4,095 | 4,100 | 3,980 | 4,005 | 221,300 |
| 2011/08/23 | 3,970 | 4,120 | 3,960 | 4,110 | 338,500 |
| 2011/08/22 | 3,995 | 4,025 | 3,885 | 3,900 | 340,500 |
| 2011/08/19 | 4,020 | 4,060 | 3,995 | 4,030 | 153,900 |
| 2011/08/18 | 4,075 | 4,100 | 4,045 | 4,090 | 159,200 |
| 2011/08/17 | 4,085 | 4,085 | 4,015 | 4,035 | 194,600 |
| 2011/08/16 | 4,115 | 4,130 | 4,085 | 4,105 | 205,500 |
| 2011/08/15 | 4,060 | 4,065 | 3,995 | 4,065 | 132,000 |
| 2011/08/12 | 4,060 | 4,085 | 4,020 | 4,050 | 313,100 |
| 2011/08/11 | 3,820 | 4,000 | 3,815 | 3,995 | 228,800 |
| 2011/08/10 | 3,850 | 3,900 | 3,830 | 3,885 | 154,300 |
| 2011/08/09 | 3,725 | 3,780 | 3,615 | 3,765 | 231,600 |
| 2011/08/08 | 3,860 | 3,885 | 3,805 | 3,830 | 265,300 |
| 2011/08/05 | 3,870 | 3,930 | 3,845 | 3,860 | 437,600 |
| 2011/08/04 | 3,985 | 4,010 | 3,925 | 3,980 | 236,700 |
| 2011/08/03 | 4,000 | 4,025 | 3,975 | 4,015 | 165,900 |
| 2011/08/02 | 4,095 | 4,100 | 4,015 | 4,055 | 112,500 |
| 2011/08/01 | 4,060 | 4,120 | 4,055 | 4,095 | 182,400 |
| 2011/07/29 | 4,010 | 4,045 | 3,990 | 4,005 | 180,700 |
| 2011/07/28 | 4,025 | 4,025 | 3,985 | 3,995 | 161,100 |
| 2011/07/27 | 4,075 | 4,075 | 4,020 | 4,030 | 147,600 |
| 2011/07/26 | 4,125 | 4,130 | 4,070 | 4,075 | 194,400 |
| 2011/07/25 | 4,090 | 4,135 | 4,075 | 4,135 | 139,700 |
| 2011/07/22 | 4,085 | 4,100 | 4,065 | 4,090 | 234,100 |
| 2011/07/21 | 4,070 | 4,070 | 4,015 | 4,065 | 220,900 |
| 2011/07/20 | 4,130 | 4,135 | 4,060 | 4,080 | 156,300 |
| 2011/07/19 | 4,185 | 4,185 | 4,100 | 4,105 | 189,800 |
| 2011/07/15 | 4,140 | 4,190 | 4,140 | 4,185 | 151,900 |
| 2011/07/14 | 4,140 | 4,190 | 4,125 | 4,170 | 184,100 |
| 2011/07/13 | 4,075 | 4,155 | 4,060 | 4,140 | 337,400 |
| 2011/07/12 | 4,125 | 4,170 | 4,125 | 4,135 | 389,400 |
| 2011/07/11 | 4,120 | 4,190 | 4,080 | 4,185 | 918,900 |
| 2011/07/08 | 3,930 | 3,930 | 3,900 | 3,915 | 99,900 |
| 2011/07/07 | 3,880 | 3,930 | 3,865 | 3,925 | 150,500 |
| 2011/07/06 | 3,905 | 3,910 | 3,875 | 3,880 | 242,100 |
| 2011/07/05 | 3,815 | 3,910 | 3,815 | 3,905 | 392,300 |
| 2011/07/04 | 3,835 | 3,835 | 3,790 | 3,810 | 114,700 |
| 2011/07/01 | 3,850 | 3,870 | 3,790 | 3,805 | 129,700 |
| 2011/06/30 | 3,815 | 3,850 | 3,795 | 3,845 | 129,400 |
| 2011/06/29 | 3,740 | 3,810 | 3,740 | 3,800 | 185,100 |
| 2011/06/28 | 3,665 | 3,745 | 3,665 | 3,730 | 91,100 |
| 2011/06/27 | 3,735 | 3,745 | 3,680 | 3,685 | 92,300 |
| 2011/06/24 | 3,750 | 3,770 | 3,720 | 3,720 | 154,700 |
| 2011/06/23 | 3,775 | 3,785 | 3,745 | 3,760 | 121,200 |
| 2011/06/22 | 3,730 | 3,795 | 3,730 | 3,775 | 203,500 |
| 2011/06/21 | 3,760 | 3,790 | 3,725 | 3,785 | 106,500 |
| 2011/06/20 | 3,775 | 3,780 | 3,750 | 3,755 | 178,100 |
| 2011/06/17 | 3,750 | 3,795 | 3,730 | 3,745 | 240,400 |
| 2011/06/16 | 3,745 | 3,815 | 3,725 | 3,765 | 245,500 |
| 2011/06/15 | 3,760 | 3,790 | 3,725 | 3,785 | 81,000 |
| 2011/06/14 | 3,760 | 3,765 | 3,740 | 3,755 | 149,600 |
| 2011/06/13 | 3,750 | 3,760 | 3,720 | 3,750 | 70,900 |
| 2011/06/10 | 3,800 | 3,800 | 3,745 | 3,760 | 158,100 |
| 2011/06/09 | 3,750 | 3,815 | 3,745 | 3,795 | 259,600 |
| 2011/06/08 | 3,670 | 3,740 | 3,655 | 3,715 | 184,400 |
| 2011/06/07 | 3,620 | 3,675 | 3,600 | 3,655 | 215,100 |
| 2011/06/06 | 3,605 | 3,620 | 3,575 | 3,610 | 88,600 |
| 2011/06/03 | 3,630 | 3,660 | 3,580 | 3,590 | 168,800 |
| 2011/06/02 | 3,650 | 3,680 | 3,625 | 3,650 | 145,800 |
| 2011/06/01 | 3,700 | 3,705 | 3,670 | 3,695 | 121,300 |
| 2011/05/31 | 3,640 | 3,690 | 3,630 | 3,675 | 127,400 |
| 2011/05/30 | 3,610 | 3,675 | 3,580 | 3,655 | 143,000 |
| 2011/05/27 | 3,605 | 3,650 | 3,575 | 3,610 | 112,700 |
| 2011/05/26 | 3,630 | 3,675 | 3,620 | 3,645 | 107,400 |
| 2011/05/25 | 3,655 | 3,665 | 3,590 | 3,605 | 209,900 |
| 2011/05/24 | 3,660 | 3,690 | 3,655 | 3,680 | 46,600 |
| 2011/05/23 | 3,720 | 3,725 | 3,670 | 3,680 | 71,800 |
| 2011/05/20 | 3,695 | 3,735 | 3,670 | 3,695 | 78,800 |
| 2011/05/19 | 3,720 | 3,740 | 3,655 | 3,665 | 197,200 |
| 2011/05/18 | 3,650 | 3,755 | 3,640 | 3,735 | 185,900 |
| 2011/05/17 | 3,620 | 3,680 | 3,620 | 3,675 | 125,500 |
| 2011/05/16 | 3,695 | 3,695 | 3,640 | 3,645 | 193,300 |
| 2011/05/13 | 3,695 | 3,730 | 3,650 | 3,695 | 273,000 |
| 2011/05/12 | 3,650 | 3,710 | 3,650 | 3,675 | 164,000 |
| 2011/05/11 | 3,690 | 3,695 | 3,650 | 3,680 | 305,100 |
| 2011/05/10 | 3,690 | 3,715 | 3,675 | 3,695 | 229,900 |
| 2011/05/09 | 3,685 | 3,720 | 3,650 | 3,665 | 402,400 |
| 2011/05/06 | 3,670 | 3,710 | 3,665 | 3,705 | 205,100 |
| 2011/05/02 | 3,795 | 3,795 | 3,710 | 3,740 | 181,600 |
| 2011/04/28 | 3,600 | 3,735 | 3,585 | 3,730 | 377,000 |
| 2011/04/27 | 3,540 | 3,590 | 3,520 | 3,585 | 200,300 |
| 2011/04/26 | 3,525 | 3,540 | 3,480 | 3,500 | 216,100 |
| 2011/04/25 | 3,555 | 3,595 | 3,550 | 3,555 | 123,400 |
| 2011/04/22 | 3,535 | 3,550 | 3,520 | 3,520 | 127,600 |
| 2011/04/21 | 3,540 | 3,550 | 3,505 | 3,510 | 151,300 |
| 2011/04/20 | 3,520 | 3,570 | 3,510 | 3,535 | 186,200 |
| 2011/04/19 | 3,465 | 3,535 | 3,465 | 3,520 | 157,000 |
| 2011/04/18 | 3,505 | 3,540 | 3,480 | 3,520 | 126,000 |
| 2011/04/15 | 3,500 | 3,595 | 3,485 | 3,485 | 340,800 |
| 2011/04/14 | 3,510 | 3,565 | 3,460 | 3,550 | 702,100 |
| 2011/04/13 | 3,315 | 3,360 | 3,285 | 3,305 | 176,900 |
| 2011/04/12 | 3,385 | 3,400 | 3,335 | 3,350 | 115,800 |
| 2011/04/11 | 3,465 | 3,485 | 3,420 | 3,435 | 116,000 |
| 2011/04/08 | 3,330 | 3,460 | 3,300 | 3,440 | 203,000 |
| 2011/04/07 | 3,310 | 3,365 | 3,300 | 3,325 | 165,200 |
| 2011/04/06 | 3,275 | 3,310 | 3,235 | 3,265 | 220,300 |
| 2011/04/05 | 3,310 | 3,315 | 3,235 | 3,260 | 207,900 |
| 2011/04/04 | 3,400 | 3,415 | 3,335 | 3,365 | 128,900 |
| 2011/04/01 | 3,415 | 3,430 | 3,360 | 3,365 | 271,400 |
| 2011/03/31 | 3,395 | 3,430 | 3,320 | 3,415 | 471,400 |
| 2011/03/30 | 3,210 | 3,265 | 3,185 | 3,260 | 336,400 |
| 2011/03/29 | 3,180 | 3,230 | 3,075 | 3,140 | 626,500 |
| 2011/03/28 | 3,160 | 3,220 | 3,155 | 3,170 | 538,800 |
| 2011/03/25 | 3,285 | 3,315 | 3,210 | 3,230 | 258,700 |
| 2011/03/24 | 3,330 | 3,350 | 3,205 | 3,245 | 462,400 |
| 2011/03/23 | 3,470 | 3,480 | 3,340 | 3,360 | 270,200 |
| 2011/03/22 | 3,400 | 3,415 | 3,360 | 3,410 | 298,400 |
| 2011/03/18 | 3,270 | 3,345 | 3,245 | 3,305 | 232,300 |
| 2011/03/17 | 3,120 | 3,395 | 3,090 | 3,340 | 462,900 |
| 2011/03/16 | 3,050 | 3,330 | 3,030 | 3,295 | 622,200 |
| 2011/03/15 | 3,320 | 3,325 | 2,775 | 2,897 | 543,200 |
| 2011/03/14 | 3,535 | 3,605 | 3,435 | 3,475 | 299,900 |
| 2011/03/11 | 3,845 | 3,895 | 3,810 | 3,815 | 406,500 |
| 2011/03/10 | 3,920 | 3,940 | 3,845 | 3,860 | 284,500 |
| 2011/03/09 | 3,890 | 3,935 | 3,835 | 3,850 | 260,300 |
| 2011/03/08 | 3,895 | 3,930 | 3,875 | 3,900 | 214,900 |
| 2011/03/07 | 3,975 | 3,975 | 3,890 | 3,905 | 146,100 |
| 2011/03/04 | 4,000 | 4,030 | 3,940 | 3,970 | 312,300 |
| 2011/03/03 | 4,040 | 4,075 | 3,940 | 4,005 | 742,100 |
| 2011/03/02 | 3,850 | 3,975 | 3,850 | 3,880 | 457,000 |
| 2011/03/01 | 3,895 | 3,905 | 3,835 | 3,845 | 388,400 |
| 2011/02/28 | 3,880 | 3,915 | 3,835 | 3,890 | 206,600 |
| 2011/02/25 | 3,850 | 3,955 | 3,850 | 3,920 | 246,900 |
| 2011/02/24 | 3,950 | 3,965 | 3,835 | 3,850 | 458,100 |
| 2011/02/23 | 4,080 | 4,085 | 4,000 | 4,025 | 510,600 |
| 2011/02/22 | 4,075 | 4,160 | 4,070 | 4,115 | 633,600 |
| 2011/02/21 | 4,020 | 4,105 | 4,015 | 4,070 | 396,100 |
| 2011/02/18 | 3,955 | 4,020 | 3,930 | 4,005 | 416,900 |
| 2011/02/17 | 3,850 | 3,975 | 3,835 | 3,955 | 588,300 |
| 2011/02/16 | 3,900 | 3,915 | 3,775 | 3,870 | 559,300 |
| 2011/02/15 | 3,830 | 4,090 | 3,825 | 3,960 | 694,900 |
| 2011/02/14 | 3,760 | 3,835 | 3,720 | 3,835 | 264,600 |
| 2011/02/10 | 3,855 | 3,855 | 3,795 | 3,800 | 124,400 |
| 2011/02/09 | 3,770 | 3,845 | 3,760 | 3,840 | 339,100 |
| 2011/02/08 | 3,795 | 3,795 | 3,750 | 3,765 | 58,800 |
| 2011/02/07 | 3,730 | 3,780 | 3,720 | 3,780 | 140,500 |
| 2011/02/04 | 3,710 | 3,735 | 3,645 | 3,730 | 184,700 |
| 2011/02/03 | 3,655 | 3,735 | 3,610 | 3,720 | 255,600 |
| 2011/02/02 | 3,590 | 3,645 | 3,575 | 3,645 | 168,300 |
| 2011/02/01 | 3,570 | 3,570 | 3,485 | 3,525 | 255,000 |
| 2011/01/31 | 3,620 | 3,620 | 3,525 | 3,530 | 330,700 |
| 2011/01/28 | 3,700 | 3,710 | 3,605 | 3,625 | 221,600 |
| 2011/01/27 | 3,700 | 3,755 | 3,700 | 3,735 | 76,100 |
| 2011/01/26 | 3,710 | 3,730 | 3,680 | 3,720 | 160,600 |
| 2011/01/25 | 3,720 | 3,760 | 3,690 | 3,710 | 176,500 |
| 2011/01/24 | 3,680 | 3,740 | 3,675 | 3,720 | 226,000 |
| 2011/01/21 | 3,740 | 3,745 | 3,630 | 3,650 | 269,500 |
| 2011/01/20 | 3,740 | 3,775 | 3,725 | 3,765 | 130,900 |
| 2011/01/19 | 3,740 | 3,765 | 3,715 | 3,755 | 172,700 |
| 2011/01/18 | 3,785 | 3,795 | 3,705 | 3,715 | 308,400 |
| 2011/01/17 | 3,800 | 3,895 | 3,790 | 3,805 | 318,800 |
| 2011/01/14 | 3,805 | 3,830 | 3,760 | 3,805 | 320,000 |
| 2011/01/13 | 3,805 | 3,835 | 3,780 | 3,805 | 339,500 |
| 2011/01/12 | 3,800 | 3,825 | 3,765 | 3,780 | 400,700 |
| 2011/01/11 | 3,760 | 3,840 | 3,720 | 3,790 | 891,800 |
| 2011/01/07 | 3,480 | 3,565 | 3,475 | 3,550 | 291,300 |
| 2011/01/06 | 3,500 | 3,500 | 3,460 | 3,470 | 169,300 |
| 2011/01/05 | 3,420 | 3,475 | 3,415 | 3,460 | 128,100 |
| 2011/01/04 | 3,400 | 3,450 | 3,385 | 3,415 | 177,900 |