7453 (株)良品計画の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,600	2,650	2,540	2,650	99,900	265
2001-12-27	2,590	2,640	2,560	2,640	38,200	264
2001-12-26	2,600	2,600	2,555	2,555	23,800	255.50
2001-12-25	2,630	2,630	2,565	2,600	32,400	260
2001-12-21	2,690	2,690	2,610	2,630	55,800	263
2001-12-20	2,645	2,700	2,645	2,690	67,100	269
2001-12-19	2,700	2,700	2,640	2,650	60,100	265
2001-12-18	2,740	2,750	2,670	2,720	68,000	272
2001-12-17	2,750	2,750	2,650	2,700	54,100	270
2001-12-14	2,750	2,770	2,710	2,750	99,900	275
2001-12-13	2,700	2,770	2,700	2,750	99,300	275
2001-12-12	2,620	2,800	2,620	2,725	113,800	272.50
2001-12-11	2,700	2,700	2,620	2,660	136,100	266
2001-12-10	2,740	2,740	2,660	2,700	167,300	270
2001-12-07	2,610	2,710	2,600	2,700	94,100	270
2001-12-06	2,665	2,730	2,635	2,635	99,600	263.50
2001-12-05	2,725	2,735	2,665	2,700	51,600	270
2001-12-04	2,710	2,790	2,610	2,790	106,900	279
2001-12-03	2,695	2,730	2,660	2,710	98,100	271
2001-11-30	2,720	2,725	2,685	2,690	112,400	269
2001-11-29	2,690	2,750	2,690	2,720	89,800	272
2001-11-28	2,795	2,800	2,650	2,730	107,500	273
2001-11-27	2,780	2,820	2,780	2,795	60,900	279.50
2001-11-26	2,810	2,860	2,800	2,860	35,000	286
2001-11-22	2,750	2,820	2,750	2,820	114,300	282
2001-11-21	2,720	2,815	2,720	2,775	64,900	277.50
2001-11-20	2,880	2,880	2,755	2,815	30,600	281.50
2001-11-19	2,935	2,935	2,810	2,840	99,200	284
2001-11-16	2,870	2,870	2,770	2,815	179,600	281.50
2001-11-15	2,715	2,880	2,715	2,870	164,300	287
2001-11-14	2,650	2,740	2,630	2,715	107,500	271.50
2001-11-13	2,650	2,765	2,600	2,610	285,200	261
2001-11-12	2,600	2,650	2,600	2,645	107,000	264.50
2001-11-09	2,655	2,655	2,575	2,635	195,300	263.50
2001-11-08	2,600	2,615	2,515	2,575	172,700	257.50
2001-11-07	2,690	2,690	2,595	2,600	113,500	260
2001-11-06	2,700	2,700	2,630	2,650	90,600	265
2001-11-05	2,865	2,890	2,500	2,700	296,000	270
2001-11-02	2,900	2,940	2,860	2,895	83,800	289.50
2001-11-01	2,960	2,960	2,850	2,885	152,600	288.50
2001-10-31	2,930	2,940	2,890	2,920	187,700	292
2001-10-30	3,000	3,020	2,980	3,020	121,500	302
2001-10-29	3,080	3,090	3,050	3,070	115,800	307
2001-10-26	3,080	3,080	3,040	3,080	126,200	308
2001-10-25	3,080	3,100	2,995	3,080	262,300	308
2001-10-24	3,150	3,150	3,050	3,080	202,200	308
2001-10-23	3,310	3,340	3,200	3,250	111,500	325
2001-10-22	3,240	3,320	3,220	3,290	127,300	329
2001-10-19	3,050	3,240	3,050	3,160	125,400	316
2001-10-18	3,150	3,240	3,020	3,140	183,800	314
2001-10-17	3,200	3,200	3,070	3,140	149,900	314
2001-10-16	3,220	3,390	3,180	3,220	237,500	322
2001-10-15	3,300	3,320	3,050	3,220	160,900	322
2001-10-12	3,400	3,400	3,250	3,280	333,300	328
2001-10-11	3,330	3,390	3,300	3,360	601,500	336
2001-10-10	3,190	3,220	3,180	3,180	571,800	318
2001-10-09	2,945	3,150	2,935	3,090	367,100	309
2001-10-05	2,900	3,000	2,850	2,980	160,300	298
2001-10-04	2,900	2,915	2,835	2,895	129,600	289.50
2001-10-03	2,900	2,905	2,860	2,860	152,000	286
2001-10-02	2,890	2,900	2,830	2,900	180,200	290
2001-10-01	2,645	2,875	2,550	2,850	163,700	285
2001-09-28	2,600	2,730	2,600	2,645	138,200	264.50
2001-09-27	2,800	2,820	2,660	2,710	257,400	271
2001-09-26	2,665	2,770	2,650	2,770	208,700	277
2001-09-25	2,330	2,600	2,330	2,585	172,600	258.50
2001-09-21	2,075	2,330	2,075	2,330	219,200	233
2001-09-20	2,150	2,220	2,105	2,115	108,100	211.50
2001-09-19	2,100	2,195	2,095	2,180	235,800	218
2001-09-18	2,100	2,140	2,020	2,125	270,700	212.50
2001-09-17	2,000	2,120	1,994	2,065	187,700	206.50
2001-09-14	2,240	2,300	2,240	2,300	134,800	230
2001-09-13	2,225	2,300	2,210	2,300	119,100	230
2001-09-12	2,345	2,450	2,345	2,345	172,600	234.50
2001-09-11	2,550	2,560	2,510	2,545	73,200	254.50
2001-09-10	2,500	2,630	2,490	2,605	101,600	260.50
2001-09-07	2,490	2,540	2,455	2,540	64,600	254
2001-09-06	2,600	2,600	2,500	2,520	39,000	252
2001-09-05	2,490	2,540	2,490	2,490	93,700	249
2001-09-04	2,500	2,565	2,485	2,565	58,700	256.50
2001-09-03	2,590	2,610	2,560	2,565	106,800	256.50
2001-08-31	2,535	2,565	2,530	2,550	169,400	255
2001-08-30	2,520	2,640	2,515	2,615	228,100	261.50
2001-08-29	2,860	2,865	2,760	2,800	215,800	280
2001-08-28	2,840	2,870	2,835	2,870	91,300	287
2001-08-27	2,850	2,890	2,840	2,870	104,900	287
2001-08-24	2,750	2,815	2,750	2,810	56,500	281
2001-08-23	2,700	2,810	2,700	2,800	79,600	280
2001-08-22	2,700	2,790	2,690	2,755	105,400	275.50
2001-08-21	2,800	2,820	2,610	2,690	186,800	269
2001-08-20	2,650	2,820	2,645	2,750	85,400	275
2001-08-17	2,620	2,660	2,605	2,645	45,200	264.50
2001-08-16	2,625	2,635	2,550	2,620	92,000	262
2001-08-15	2,615	2,650	2,595	2,635	117,900	263.50
2001-08-14	2,510	2,580	2,510	2,575	49,100	257.50
2001-08-13	2,500	2,555	2,455	2,550	93,300	255
2001-08-10	2,560	2,590	2,525	2,580	95,700	258
2001-08-09	2,560	2,565	2,450	2,500	272,900	250
2001-08-08	2,640	2,720	2,610	2,720	144,100	272
2001-08-07	2,795	2,795	2,700	2,710	128,300	271
2001-08-06	2,800	2,850	2,790	2,825	41,800	282.50
2001-08-03	2,820	2,875	2,815	2,855	75,300	285.50
2001-08-02	2,800	2,840	2,780	2,840	102,900	284
2001-08-01	2,850	2,850	2,765	2,820	80,200	282
2001-07-31	2,715	2,850	2,715	2,850	111,300	285
2001-07-30	2,800	2,820	2,700	2,715	87,900	271.50
2001-07-27	2,820	2,850	2,750	2,815	78,800	281.50
2001-07-26	2,850	2,860	2,805	2,835	43,200	283.50
2001-07-25	2,800	2,870	2,795	2,860	71,400	286
2001-07-24	2,750	2,780	2,685	2,775	64,800	277.50
2001-07-23	2,960	2,970	2,830	2,880	185,900	288
2001-07-19	2,780	2,930	2,780	2,890	262,400	289
2001-07-18	2,800	2,815	2,775	2,785	189,100	278.50
2001-07-17	2,840	2,860	2,795	2,795	192,800	279.50
2001-07-16	2,790	2,860	2,775	2,845	223,400	284.50
2001-07-13	2,700	2,750	2,690	2,730	179,200	273
2001-07-12	2,645	2,675	2,625	2,655	170,500	265.50
2001-07-11	2,490	2,640	2,420	2,565	186,400	256.50
2001-07-10	2,410	2,500	2,410	2,490	182,700	249
2001-07-09	2,400	2,400	2,305	2,360	121,300	236
2001-07-06	2,340	2,440	2,340	2,400	129,400	240
2001-07-05	2,410	2,440	2,340	2,400	154,700	240
2001-07-04	2,435	2,435	2,350	2,370	101,800	237
2001-07-03	2,360	2,420	2,325	2,395	171,900	239.50
2001-07-02	2,320	2,370	2,295	2,320	421,700	232
2001-06-29	2,355	2,445	2,250	2,300	942,400	230
2001-06-28	2,615	2,645	2,515	2,515	202,600	251.50
2001-06-27	2,690	2,690	2,605	2,605	107,900	260.50
2001-06-26	2,720	2,740	2,610	2,650	220,800	265
2001-06-25	2,610	2,680	2,590	2,640	301,700	264
2001-06-22	2,485	2,490	2,435	2,490	165,500	249
2001-06-21	2,310	2,500	2,310	2,365	314,600	236.50
2001-06-20	2,460	2,460	2,350	2,350	166,600	235
2001-06-19	2,500	2,515	2,450	2,460	238,100	246
2001-06-18	2,600	2,600	2,500	2,505	91,300	250.50
2001-06-15	2,600	2,640	2,590	2,620	123,700	262
2001-06-14	2,625	2,655	2,585	2,600	75,700	260
2001-06-13	2,585	2,660	2,580	2,625	66,000	262.50
2001-06-12	2,660	2,700	2,580	2,580	113,300	258
2001-06-11	2,735	2,750	2,680	2,695	131,500	269.50
2001-06-08	2,600	2,770	2,600	2,700	211,700	270
2001-06-07	2,690	2,690	2,560	2,630	300,000	263
2001-06-06	2,765	2,780	2,655	2,690	180,700	269
2001-06-05	2,900	2,900	2,715	2,740	198,700	274
2001-06-04	2,890	2,900	2,845	2,880	177,100	288
2001-06-01	2,890	2,890	2,820	2,830	59,200	283
2001-05-31	2,850	2,860	2,760	2,785	150,400	278.50
2001-05-30	2,950	2,970	2,900	2,930	153,400	293
2001-05-29	3,000	3,020	2,960	2,985	114,900	298.50
2001-05-28	3,000	3,030	2,970	3,000	148,200	300
2001-05-25	2,980	3,000	2,960	3,000	140,100	300
2001-05-24	3,040	3,070	2,990	3,000	247,900	300
2001-05-23	3,100	3,100	3,050	3,070	111,600	307
2001-05-22	3,080	3,110	3,050	3,080	148,500	308
2001-05-21	3,090	3,090	3,000	3,040	200,700	304
2001-05-18	3,170	3,180	3,050	3,100	164,600	310
2001-05-17	3,080	3,150	3,030	3,150	192,000	315
2001-05-16	3,140	3,180	2,990	3,030	378,000	303
2001-05-15	3,120	3,250	3,110	3,130	343,600	313
2001-05-14	3,250	3,260	3,150	3,170	226,700	317
2001-05-11	3,330	3,340	3,200	3,270	445,200	327
2001-05-10	3,370	3,510	3,360	3,380	780,500	338
2001-05-09	3,800	3,830	3,640	3,700	212,700	370
2001-05-08	3,930	3,950	3,810	3,840	268,400	384
2001-05-07	3,780	3,920	3,720	3,880	497,900	388
2001-05-02	3,540	3,700	3,480	3,680	484,700	368
2001-05-01	3,340	3,470	3,340	3,460	247,900	346
2001-04-27	3,320	3,340	3,270	3,340	109,400	334
2001-04-26	3,410	3,440	3,380	3,390	235,400	339
2001-04-25	3,390	3,420	3,340	3,380	203,800	338
2001-04-24	3,270	3,410	3,240	3,370	252,800	337
2001-04-23	3,500	3,540	3,260	3,320	166,100	332
2001-04-20	3,490	3,510	3,450	3,480	185,000	348
2001-04-19	3,560	3,570	3,450	3,500	561,800	350
2001-04-18	3,450	3,610	3,400	3,550	644,100	355
2001-04-17	3,270	3,340	3,200	3,330	103,900	333
2001-04-16	3,220	3,320	3,210	3,270	68,400	327
2001-04-13	3,230	3,330	3,230	3,270	65,900	327
2001-04-12	3,260	3,350	3,210	3,270	97,900	327
2001-04-11	3,250	3,260	3,120	3,160	160,300	316
2001-04-10	3,300	3,320	3,130	3,200	184,400	320
2001-04-09	3,330	3,400	3,210	3,340	770,400	334
2001-04-06	3,200	3,450	3,150	3,340	1,033,300	334
2001-04-05	2,925	3,140	2,900	3,100	358,100	310
2001-04-04	2,850	2,995	2,850	2,965	252,900	296.50
2001-04-03	2,910	2,930	2,820	2,930	205,200	293
2001-04-02	3,010	3,040	2,950	3,000	311,600	300
2001-03-30	3,060	3,090	2,960	3,020	488,700	302
2001-03-29	2,800	3,060	2,780	2,980	398,000	298
2001-03-28	2,885	2,900	2,810	2,870	223,300	287
2001-03-27	2,900	2,910	2,830	2,885	201,800	288.50
2001-03-26	2,800	2,850	2,750	2,850	250,600	285
2001-03-23	2,770	2,840	2,680	2,695	326,900	269.50
2001-03-22	2,450	2,770	2,445	2,700	659,100	270
2001-03-21	2,210	2,370	2,190	2,370	483,000	237
2001-03-19	2,290	2,350	2,170	2,180	250,100	218
2001-03-16	2,370	2,390	2,255	2,255	112,300	225.50
2001-03-15	2,210	2,330	2,180	2,255	159,300	225.50
2001-03-14	2,400	2,410	2,250	2,265	136,500	226.50
2001-03-13	2,250	2,320	2,250	2,280	141,200	228
2001-03-12	2,350	2,370	2,210	2,350	193,100	235
2001-03-09	2,510	2,510	2,355	2,410	470,400	241
2001-03-08	2,600	2,640	2,530	2,545	214,700	254.50
2001-03-07	2,680	2,680	2,590	2,600	172,800	260
2001-03-06	2,610	2,680	2,580	2,615	241,700	261.50
2001-03-05	2,690	2,690	2,600	2,605	133,400	260.50
2001-03-02	2,820	2,820	2,710	2,710	111,600	271
2001-03-01	2,740	2,850	2,690	2,835	214,300	283.50
2001-02-28	2,800	2,800	2,710	2,750	154,200	275
2001-02-27	2,860	2,870	2,800	2,820	127,800	282
2001-02-26	2,850	2,850	2,785	2,840	213,100	284
2001-02-23	2,755	2,815	2,735	2,790	187,000	279
2001-02-22	2,770	2,785	2,705	2,735	264,300	273.50
2001-02-21	2,850	2,860	2,800	2,850	220,200	285
2001-02-20	2,830	2,900	2,830	2,870	154,100	287
2001-02-19	2,840	2,880	2,780	2,825	252,900	282.50
2001-02-16	3,000	3,060	2,900	2,920	292,600	292
2001-02-15	2,875	2,950	2,835	2,950	204,700	295
2001-02-14	2,765	2,800	2,710	2,795	311,900	279.50
2001-02-13	3,000	3,000	2,765	2,770	470,300	277
2001-02-09	2,930	2,960	2,800	2,880	520,900	288
2001-02-08	3,050	3,060	2,980	3,010	490,700	301
2001-02-07	3,030	3,160	3,020	3,080	267,300	308
2001-02-06	3,270	3,270	3,060	3,070	302,400	307
2001-02-05	3,260	3,290	3,120	3,270	296,100	327
2001-02-02	3,300	3,540	3,170	3,210	883,400	321
2001-02-01	3,000	3,350	2,990	3,300	553,400	330
2001-01-31	2,970	3,030	2,920	2,990	176,400	299
2001-01-30	3,050	3,060	2,860	2,920	219,800	292
2001-01-29	3,010	3,120	2,990	3,030	398,700	303
2001-01-26	2,800	2,940	2,770	2,925	411,900	292.50
2001-01-25	2,765	2,805	2,705	2,705	398,300	270.50
2001-01-24	2,740	2,860	2,650	2,740	664,300	274
2001-01-23	2,630	2,760	2,615	2,740	517,100	274
2001-01-22	2,760	2,775	2,620	2,700	568,300	270
2001-01-19	3,190	3,250	2,900	2,920	513,100	292
2001-01-18	2,835	3,190	2,835	3,140	1,005,800	314
2001-01-17	2,725	2,800	2,685	2,795	712,500	279.50
2001-01-16	2,570	2,790	2,500	2,685	2,315,400	268.50
2001-01-15	2,530	2,530	2,530	2,530	111,000	253
2001-01-12	3,030	3,030	3,030	3,030	51,500	303
2001-01-11	3,700	3,800	3,450	3,530	286,800	353
2001-01-10	3,800	3,820	3,640	3,700	121,100	370
2001-01-09	3,910	3,960	3,850	3,880	64,400	388
2001-01-05	4,200	4,200	4,000	4,000	118,700	400
2001-01-04	4,400	4,400	4,100	4,190	25,000	419

分割・併合履歴： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7453 (株)良品計画 の時系列データ [2001年度]

7453 (株)良品計画の時系列データ [2001年度]