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 |
---|---|---|---|---|---|
2013/12/30 | 11,350 | 11,400 | 11,200 | 11,370 | 157,200 |
2013/12/27 | 11,240 | 11,380 | 11,130 | 11,240 | 170,500 |
2013/12/26 | 11,140 | 11,280 | 11,130 | 11,240 | 77,600 |
2013/12/25 | 10,950 | 11,150 | 10,950 | 11,140 | 122,300 |
2013/12/24 | 11,170 | 11,280 | 11,090 | 11,120 | 134,900 |
2013/12/20 | 11,080 | 11,160 | 11,000 | 11,130 | 175,500 |
2013/12/19 | 11,000 | 11,100 | 10,930 | 10,960 | 214,800 |
2013/12/18 | 10,790 | 10,960 | 10,750 | 10,960 | 136,300 |
2013/12/17 | 10,760 | 10,920 | 10,720 | 10,870 | 146,400 |
2013/12/16 | 10,820 | 10,880 | 10,700 | 10,710 | 108,400 |
2013/12/13 | 10,790 | 10,900 | 10,730 | 10,840 | 172,300 |
2013/12/12 | 10,800 | 10,840 | 10,730 | 10,830 | 106,600 |
2013/12/11 | 10,670 | 10,830 | 10,630 | 10,810 | 118,100 |
2013/12/10 | 10,760 | 10,800 | 10,650 | 10,740 | 172,700 |
2013/12/09 | 10,920 | 10,940 | 10,730 | 10,790 | 148,200 |
2013/12/06 | 10,890 | 10,900 | 10,660 | 10,790 | 135,700 |
2013/12/05 | 10,810 | 11,060 | 10,770 | 10,810 | 228,400 |
2013/12/04 | 10,970 | 11,180 | 10,850 | 11,000 | 515,200 |
2013/12/03 | 10,660 | 10,790 | 10,600 | 10,730 | 253,100 |
2013/12/02 | 10,580 | 10,780 | 10,550 | 10,740 | 162,300 |
2013/11/29 | 10,480 | 10,800 | 10,330 | 10,650 | 322,800 |
2013/11/28 | 10,910 | 10,930 | 10,570 | 10,680 | 430,800 |
2013/11/27 | 11,000 | 11,190 | 10,900 | 10,930 | 227,000 |
2013/11/26 | 10,890 | 11,060 | 10,850 | 10,960 | 242,400 |
2013/11/25 | 10,950 | 11,100 | 10,950 | 11,090 | 104,500 |
2013/11/22 | 11,210 | 11,440 | 10,870 | 10,950 | 367,400 |
2013/11/21 | 10,670 | 11,150 | 10,640 | 11,140 | 627,900 |
2013/11/20 | 10,590 | 10,900 | 10,510 | 10,600 | 415,900 |
2013/11/19 | 10,190 | 10,470 | 10,150 | 10,460 | 384,100 |
2013/11/18 | 10,130 | 10,150 | 10,000 | 10,090 | 99,800 |
2013/11/15 | 10,030 | 10,190 | 10,020 | 10,090 | 139,200 |
2013/11/14 | 9,980 | 10,080 | 9,890 | 10,020 | 165,900 |
2013/11/13 | 10,070 | 10,150 | 9,800 | 9,870 | 156,600 |
2013/11/12 | 9,880 | 10,150 | 9,870 | 10,030 | 277,100 |
2013/11/11 | 9,860 | 10,290 | 9,770 | 9,820 | 276,900 |
2013/11/08 | 9,720 | 9,750 | 9,640 | 9,710 | 94,200 |
2013/11/07 | 9,770 | 9,860 | 9,740 | 9,800 | 128,400 |
2013/11/06 | 9,820 | 9,850 | 9,730 | 9,820 | 201,600 |
2013/11/05 | 9,700 | 9,900 | 9,620 | 9,800 | 204,100 |
2013/11/01 | 9,800 | 9,800 | 9,640 | 9,730 | 121,900 |
2013/10/31 | 9,840 | 9,890 | 9,760 | 9,790 | 104,800 |
2013/10/30 | 9,770 | 9,990 | 9,740 | 9,920 | 361,500 |
2013/10/29 | 9,690 | 9,790 | 9,590 | 9,680 | 156,800 |
2013/10/28 | 9,710 | 9,800 | 9,670 | 9,770 | 92,000 |
2013/10/25 | 9,850 | 9,870 | 9,630 | 9,660 | 143,000 |
2013/10/24 | 9,470 | 9,830 | 9,470 | 9,800 | 244,300 |
2013/10/23 | 9,530 | 9,670 | 9,470 | 9,540 | 202,400 |
2013/10/22 | 9,620 | 9,670 | 9,520 | 9,560 | 149,500 |
2013/10/21 | 9,690 | 9,720 | 9,440 | 9,560 | 205,100 |
2013/10/18 | 9,380 | 9,620 | 9,340 | 9,600 | 184,200 |
2013/10/17 | 9,290 | 9,440 | 9,260 | 9,340 | 228,400 |
2013/10/16 | 9,260 | 9,280 | 9,170 | 9,280 | 95,400 |
2013/10/15 | 9,150 | 9,330 | 9,130 | 9,250 | 142,000 |
2013/10/11 | 9,040 | 9,150 | 9,030 | 9,090 | 150,000 |
2013/10/10 | 8,880 | 9,050 | 8,880 | 9,050 | 127,600 |
2013/10/09 | 8,950 | 8,960 | 8,790 | 8,870 | 195,300 |
2013/10/08 | 9,090 | 9,100 | 8,930 | 9,050 | 200,500 |
2013/10/07 | 9,200 | 9,360 | 9,120 | 9,140 | 260,100 |
2013/10/04 | 8,940 | 9,300 | 8,850 | 9,290 | 438,600 |
2013/10/03 | 8,700 | 8,960 | 8,610 | 8,930 | 231,400 |
2013/10/02 | 8,760 | 8,760 | 8,540 | 8,610 | 505,200 |
2013/10/01 | 8,940 | 9,070 | 8,770 | 8,800 | 274,000 |
2013/09/30 | 8,760 | 8,910 | 8,700 | 8,870 | 165,200 |
2013/09/27 | 8,840 | 8,840 | 8,750 | 8,810 | 71,400 |
2013/09/26 | 8,800 | 8,850 | 8,730 | 8,830 | 113,900 |
2013/09/25 | 8,800 | 8,870 | 8,720 | 8,830 | 82,800 |
2013/09/24 | 8,670 | 8,820 | 8,670 | 8,760 | 107,000 |
2013/09/20 | 8,740 | 8,800 | 8,670 | 8,790 | 178,600 |
2013/09/19 | 8,840 | 8,840 | 8,640 | 8,730 | 238,000 |
2013/09/18 | 8,710 | 8,850 | 8,680 | 8,840 | 76,200 |
2013/09/17 | 8,790 | 8,800 | 8,630 | 8,630 | 110,500 |
2013/09/13 | 8,790 | 8,850 | 8,750 | 8,810 | 79,800 |
2013/09/12 | 8,770 | 8,800 | 8,730 | 8,770 | 89,000 |
2013/09/11 | 8,800 | 8,840 | 8,710 | 8,710 | 64,400 |
2013/09/10 | 8,890 | 8,890 | 8,720 | 8,780 | 145,300 |
2013/09/09 | 8,770 | 8,910 | 8,730 | 8,900 | 148,400 |
2013/09/06 | 8,780 | 8,790 | 8,520 | 8,580 | 89,700 |
2013/09/05 | 8,780 | 8,780 | 8,620 | 8,690 | 119,400 |
2013/09/04 | 8,710 | 8,780 | 8,630 | 8,740 | 149,900 |
2013/09/03 | 8,780 | 8,830 | 8,710 | 8,830 | 231,000 |
2013/09/02 | 8,650 | 8,780 | 8,650 | 8,700 | 116,500 |
2013/08/30 | 8,790 | 8,820 | 8,580 | 8,640 | 288,900 |
2013/08/29 | 8,610 | 8,980 | 8,550 | 8,800 | 519,100 |
2013/08/28 | 8,450 | 8,650 | 8,360 | 8,570 | 393,800 |
2013/08/27 | 8,540 | 8,540 | 8,400 | 8,460 | 108,700 |
2013/08/26 | 8,450 | 8,580 | 8,430 | 8,540 | 186,300 |
2013/08/23 | 8,230 | 8,420 | 8,230 | 8,340 | 209,000 |
2013/08/22 | 8,090 | 8,130 | 8,020 | 8,080 | 67,200 |
2013/08/21 | 8,080 | 8,170 | 8,010 | 8,120 | 112,600 |
2013/08/20 | 8,070 | 8,110 | 8,020 | 8,060 | 98,700 |
2013/08/19 | 8,040 | 8,130 | 8,040 | 8,100 | 94,000 |
2013/08/16 | 8,050 | 8,170 | 8,010 | 8,100 | 112,500 |
2013/08/15 | 8,210 | 8,280 | 8,060 | 8,090 | 306,600 |
2013/08/14 | 8,360 | 8,390 | 8,240 | 8,300 | 190,200 |
2013/08/13 | 8,310 | 8,400 | 8,270 | 8,360 | 201,300 |
2013/08/12 | 8,360 | 8,430 | 8,260 | 8,330 | 147,000 |
2013/08/09 | 8,620 | 8,630 | 8,400 | 8,430 | 155,200 |
2013/08/08 | 8,790 | 8,850 | 8,610 | 8,620 | 167,600 |
2013/08/07 | 8,800 | 8,840 | 8,750 | 8,790 | 224,900 |
2013/08/06 | 8,800 | 8,900 | 8,660 | 8,840 | 243,800 |
2013/08/05 | 8,870 | 8,930 | 8,780 | 8,860 | 62,000 |
2013/08/02 | 8,820 | 8,910 | 8,760 | 8,910 | 97,600 |
2013/08/01 | 8,600 | 8,810 | 8,590 | 8,790 | 91,800 |
2013/07/31 | 8,620 | 8,700 | 8,540 | 8,590 | 184,700 |
2013/07/30 | 8,550 | 8,690 | 8,540 | 8,630 | 213,500 |
2013/07/29 | 8,700 | 8,750 | 8,590 | 8,620 | 134,200 |
2013/07/26 | 8,750 | 8,760 | 8,660 | 8,710 | 153,200 |
2013/07/25 | 9,010 | 9,010 | 8,780 | 8,830 | 110,400 |
2013/07/24 | 8,890 | 9,030 | 8,850 | 8,990 | 141,600 |
2013/07/23 | 8,790 | 8,880 | 8,780 | 8,820 | 70,800 |
2013/07/22 | 8,960 | 9,020 | 8,730 | 8,800 | 150,300 |
2013/07/19 | 8,950 | 8,990 | 8,810 | 8,940 | 186,600 |
2013/07/18 | 8,770 | 8,880 | 8,760 | 8,860 | 114,700 |
2013/07/17 | 8,770 | 8,820 | 8,660 | 8,770 | 130,200 |
2013/07/16 | 8,700 | 8,820 | 8,690 | 8,770 | 267,200 |
2013/07/12 | 8,460 | 8,700 | 8,460 | 8,650 | 249,800 |
2013/07/11 | 8,510 | 8,520 | 8,390 | 8,440 | 157,900 |
2013/07/10 | 8,630 | 8,700 | 8,510 | 8,570 | 165,900 |
2013/07/09 | 8,490 | 8,570 | 8,430 | 8,560 | 160,200 |
2013/07/08 | 8,630 | 8,660 | 8,480 | 8,490 | 149,000 |
2013/07/05 | 8,600 | 8,610 | 8,520 | 8,590 | 126,600 |
2013/07/04 | 8,280 | 8,610 | 8,260 | 8,570 | 379,100 |
2013/07/03 | 8,310 | 8,340 | 7,980 | 8,170 | 575,100 |
2013/07/02 | 8,500 | 8,690 | 8,430 | 8,620 | 321,400 |
2013/07/01 | 8,280 | 8,440 | 8,180 | 8,380 | 204,900 |
2013/06/28 | 8,180 | 8,260 | 8,120 | 8,140 | 266,000 |
2013/06/27 | 7,970 | 8,260 | 7,930 | 8,260 | 172,900 |
2013/06/26 | 8,180 | 8,230 | 7,880 | 7,900 | 156,100 |
2013/06/25 | 8,150 | 8,240 | 7,970 | 8,070 | 281,400 |
2013/06/24 | 8,390 | 8,430 | 8,190 | 8,300 | 173,700 |
2013/06/21 | 8,000 | 8,440 | 7,920 | 8,390 | 393,300 |
2013/06/20 | 8,190 | 8,220 | 8,050 | 8,080 | 207,600 |
2013/06/19 | 8,350 | 8,390 | 8,140 | 8,270 | 169,000 |
2013/06/18 | 8,400 | 8,430 | 8,150 | 8,220 | 246,500 |
2013/06/17 | 8,280 | 8,390 | 8,240 | 8,360 | 523,600 |
2013/06/14 | 8,360 | 8,430 | 8,210 | 8,250 | 496,900 |
2013/06/13 | 8,190 | 8,260 | 7,930 | 8,100 | 380,900 |
2013/06/12 | 7,870 | 8,210 | 7,690 | 8,180 | 219,300 |
2013/06/11 | 7,880 | 8,120 | 7,770 | 7,860 | 233,000 |
2013/06/10 | 7,630 | 7,880 | 7,590 | 7,850 | 213,300 |
2013/06/07 | 7,460 | 7,510 | 7,230 | 7,380 | 244,800 |
2013/06/06 | 7,660 | 7,910 | 7,620 | 7,650 | 390,500 |
2013/06/05 | 7,700 | 8,040 | 7,630 | 7,660 | 239,500 |
2013/06/04 | 7,310 | 7,710 | 7,190 | 7,680 | 377,600 |
2013/06/03 | 7,470 | 7,680 | 7,380 | 7,470 | 292,800 |
2013/05/31 | 7,590 | 7,670 | 7,490 | 7,570 | 237,300 |
2013/05/30 | 7,790 | 7,830 | 7,360 | 7,440 | 383,200 |
2013/05/29 | 7,970 | 8,090 | 7,900 | 7,910 | 203,000 |
2013/05/28 | 7,960 | 8,060 | 7,780 | 8,000 | 235,900 |
2013/05/27 | 7,780 | 8,180 | 7,610 | 8,000 | 264,300 |
2013/05/24 | 7,750 | 8,220 | 7,710 | 7,910 | 447,300 |
2013/05/23 | 8,360 | 8,440 | 7,810 | 7,810 | 291,000 |
2013/05/22 | 8,370 | 8,500 | 8,110 | 8,430 | 375,200 |
2013/05/21 | 8,650 | 8,710 | 8,290 | 8,310 | 332,400 |
2013/05/20 | 8,750 | 8,770 | 8,520 | 8,720 | 271,800 |
2013/05/17 | 8,840 | 9,000 | 8,760 | 8,800 | 221,200 |
2013/05/16 | 8,500 | 8,830 | 8,490 | 8,810 | 559,000 |
2013/05/15 | 8,500 | 8,650 | 8,400 | 8,490 | 372,700 |
2013/05/14 | 8,520 | 8,560 | 8,200 | 8,500 | 415,700 |
2013/05/13 | 8,680 | 8,750 | 8,490 | 8,570 | 465,400 |
2013/05/10 | 8,890 | 8,890 | 8,460 | 8,530 | 447,300 |
2013/05/09 | 9,080 | 9,130 | 8,800 | 8,810 | 315,700 |
2013/05/08 | 9,190 | 9,260 | 9,060 | 9,100 | 321,300 |
2013/05/07 | 9,250 | 9,320 | 9,120 | 9,240 | 417,800 |
2013/05/02 | 9,020 | 9,170 | 8,960 | 9,150 | 316,400 |
2013/05/01 | 9,140 | 9,230 | 9,030 | 9,040 | 232,600 |
2013/04/30 | 9,010 | 9,270 | 9,010 | 9,200 | 256,100 |
2013/04/26 | 9,050 | 9,280 | 9,020 | 9,070 | 376,100 |
2013/04/25 | 9,120 | 9,160 | 8,990 | 9,050 | 221,300 |
2013/04/24 | 9,090 | 9,160 | 8,970 | 9,120 | 262,400 |
2013/04/23 | 9,000 | 9,120 | 8,950 | 9,100 | 244,100 |
2013/04/22 | 9,120 | 9,160 | 8,970 | 9,130 | 324,400 |
2013/04/19 | 9,220 | 9,280 | 9,050 | 9,140 | 185,900 |
2013/04/18 | 9,320 | 9,380 | 9,170 | 9,210 | 221,000 |
2013/04/17 | 9,130 | 9,360 | 9,120 | 9,320 | 554,200 |
2013/04/16 | 8,510 | 9,150 | 8,400 | 9,050 | 609,100 |
2013/04/15 | 8,790 | 8,930 | 8,610 | 8,660 | 358,500 |
2013/04/12 | 8,700 | 9,190 | 8,680 | 8,940 | 888,200 |
2013/04/11 | 8,320 | 8,520 | 8,310 | 8,460 | 376,500 |
2013/04/10 | 8,410 | 8,420 | 8,090 | 8,190 | 396,000 |
2013/04/09 | 8,420 | 8,520 | 8,270 | 8,360 | 283,500 |
2013/04/08 | 8,400 | 8,530 | 8,240 | 8,410 | 498,200 |
2013/04/05 | 8,020 | 8,870 | 8,010 | 8,350 | 634,200 |
2013/04/04 | 7,620 | 7,780 | 7,440 | 7,770 | 288,500 |
2013/04/03 | 7,310 | 7,690 | 7,300 | 7,660 | 333,200 |
2013/04/02 | 7,130 | 7,360 | 7,000 | 7,260 | 246,200 |
2013/04/01 | 7,510 | 7,540 | 7,120 | 7,140 | 365,100 |
2013/03/29 | 7,450 | 7,600 | 7,350 | 7,530 | 401,200 |
2013/03/28 | 7,110 | 7,440 | 7,110 | 7,400 | 383,800 |
2013/03/27 | 7,150 | 7,180 | 7,010 | 7,110 | 373,500 |
2013/03/26 | 7,010 | 7,220 | 7,000 | 7,210 | 429,300 |
2013/03/25 | 6,820 | 7,100 | 6,780 | 6,980 | 373,700 |
2013/03/22 | 6,570 | 6,800 | 6,530 | 6,570 | 284,100 |
2013/03/21 | 6,570 | 6,580 | 6,500 | 6,540 | 151,000 |
2013/03/19 | 6,540 | 6,560 | 6,480 | 6,540 | 165,700 |
2013/03/18 | 6,520 | 6,540 | 6,470 | 6,480 | 193,000 |
2013/03/15 | 6,380 | 6,490 | 6,370 | 6,470 | 216,200 |
2013/03/14 | 6,300 | 6,370 | 6,250 | 6,330 | 259,600 |
2013/03/13 | 6,100 | 6,220 | 6,100 | 6,200 | 200,400 |
2013/03/12 | 6,260 | 6,290 | 6,150 | 6,170 | 313,000 |
2013/03/11 | 6,400 | 6,400 | 6,260 | 6,320 | 380,600 |
2013/03/08 | 6,460 | 6,590 | 6,460 | 6,510 | 394,700 |
2013/03/07 | 6,560 | 6,660 | 6,370 | 6,370 | 246,400 |
2013/03/06 | 6,470 | 6,580 | 6,430 | 6,470 | 283,600 |
2013/03/05 | 6,350 | 6,380 | 6,250 | 6,270 | 131,300 |
2013/03/04 | 6,190 | 6,320 | 6,150 | 6,290 | 219,200 |
2013/03/01 | 6,080 | 6,100 | 6,040 | 6,050 | 163,000 |
2013/02/28 | 6,010 | 6,120 | 6,010 | 6,070 | 276,900 |
2013/02/27 | 5,820 | 5,950 | 5,810 | 5,950 | 279,400 |
2013/02/26 | 5,820 | 5,920 | 5,810 | 5,830 | 294,000 |
2013/02/25 | 5,960 | 6,100 | 5,950 | 5,980 | 398,000 |
2013/02/22 | 5,680 | 6,000 | 5,680 | 5,980 | 652,300 |
2013/02/21 | 5,460 | 5,590 | 5,460 | 5,580 | 312,800 |
2013/02/20 | 5,330 | 5,480 | 5,330 | 5,440 | 306,700 |
2013/02/19 | 5,270 | 5,320 | 5,230 | 5,270 | 187,300 |
2013/02/18 | 5,210 | 5,250 | 5,160 | 5,250 | 197,100 |
2013/02/15 | 5,190 | 5,220 | 5,140 | 5,220 | 216,400 |
2013/02/14 | 5,150 | 5,210 | 5,140 | 5,200 | 155,100 |
2013/02/13 | 5,160 | 5,180 | 5,100 | 5,130 | 163,100 |
2013/02/12 | 5,190 | 5,220 | 5,160 | 5,170 | 171,900 |
2013/02/08 | 5,170 | 5,200 | 5,150 | 5,170 | 210,200 |
2013/02/07 | 5,060 | 5,170 | 5,050 | 5,160 | 268,000 |
2013/02/06 | 5,110 | 5,130 | 5,020 | 5,040 | 235,400 |
2013/02/05 | 5,130 | 5,140 | 5,070 | 5,090 | 233,200 |
2013/02/04 | 5,230 | 5,240 | 5,090 | 5,130 | 272,700 |
2013/02/01 | 5,230 | 5,270 | 5,200 | 5,200 | 244,600 |
2013/01/31 | 5,140 | 5,190 | 5,110 | 5,190 | 127,800 |
2013/01/30 | 5,150 | 5,170 | 5,120 | 5,130 | 212,500 |
2013/01/29 | 5,180 | 5,200 | 5,130 | 5,140 | 203,800 |
2013/01/28 | 5,270 | 5,290 | 5,170 | 5,180 | 269,200 |
2013/01/25 | 5,300 | 5,310 | 5,190 | 5,230 | 295,600 |
2013/01/24 | 5,290 | 5,340 | 5,240 | 5,270 | 202,000 |
2013/01/23 | 5,290 | 5,390 | 5,280 | 5,340 | 264,600 |
2013/01/22 | 5,340 | 5,360 | 5,290 | 5,310 | 220,200 |
2013/01/21 | 5,350 | 5,400 | 5,340 | 5,350 | 195,600 |
2013/01/18 | 5,270 | 5,370 | 5,270 | 5,320 | 498,000 |
2013/01/17 | 5,070 | 5,250 | 5,060 | 5,230 | 662,600 |
2013/01/16 | 5,050 | 5,060 | 5,010 | 5,030 | 326,900 |
2013/01/15 | 5,060 | 5,100 | 5,010 | 5,010 | 221,100 |
2013/01/11 | 5,000 | 5,060 | 4,990 | 5,010 | 388,500 |
2013/01/10 | 5,000 | 5,030 | 4,955 | 4,980 | 313,200 |
2013/01/09 | 5,070 | 5,070 | 4,980 | 4,995 | 358,500 |
2013/01/08 | 4,940 | 5,100 | 4,935 | 5,050 | 356,700 |
2013/01/07 | 4,825 | 4,950 | 4,765 | 4,935 | 364,600 |
2013/01/04 | 4,860 | 4,865 | 4,805 | 4,825 | 303,100 |