7453 (株)良品計画の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,510	1,560	1,510	1,520	26,000	152
2002-12-27	1,600	1,600	1,501	1,540	38,600	154
2002-12-26	1,549	1,560	1,500	1,560	56,400	156
2002-12-25	1,570	1,570	1,460	1,499	55,500	149.90
2002-12-24	1,421	1,465	1,421	1,445	30,100	144.50
2002-12-20	1,460	1,487	1,415	1,420	75,200	142
2002-12-19	1,434	1,446	1,430	1,440	32,200	144
2002-12-18	1,487	1,490	1,440	1,445	31,600	144.50
2002-12-17	1,500	1,511	1,480	1,486	45,200	148.60
2002-12-16	1,503	1,520	1,495	1,495	36,000	149.50
2002-12-13	1,500	1,550	1,497	1,505	146,000	150.50
2002-12-12	1,551	1,570	1,551	1,560	51,800	156
2002-12-11	1,600	1,602	1,540	1,549	113,900	154.90
2002-12-10	1,620	1,661	1,612	1,613	70,800	161.30
2002-12-09	1,745	1,746	1,670	1,680	52,600	168
2002-12-06	1,775	1,777	1,749	1,777	79,000	177.70
2002-12-05	1,770	1,776	1,768	1,776	22,800	177.60
2002-12-04	1,780	1,780	1,759	1,771	86,500	177.10
2002-12-03	1,821	1,833	1,768	1,780	33,900	178
2002-12-02	1,815	1,836	1,815	1,817	35,000	181.70
2002-11-29	1,780	1,850	1,768	1,850	65,900	185
2002-11-28	1,769	1,780	1,750	1,768	47,400	176.80
2002-11-27	1,720	1,765	1,720	1,739	38,000	173.90
2002-11-26	1,730	1,730	1,701	1,723	117,300	172.30
2002-11-25	1,658	1,700	1,605	1,700	68,500	170
2002-11-22	1,550	1,587	1,535	1,586	66,400	158.60
2002-11-21	1,458	1,520	1,458	1,520	57,700	152
2002-11-20	1,460	1,499	1,440	1,460	65,200	146
2002-11-19	1,405	1,440	1,399	1,420	258,000	142
2002-11-18	1,305	1,420	1,280	1,420	408,300	142
2002-11-15	1,553	1,583	1,460	1,480	157,600	148
2002-11-14	1,647	1,653	1,540	1,583	117,400	158.30
2002-11-13	1,660	1,665	1,630	1,644	44,400	164.40
2002-11-12	1,669	1,695	1,663	1,669	49,000	166.90
2002-11-11	1,764	1,764	1,670	1,699	96,100	169.90
2002-11-08	1,720	1,744	1,703	1,744	66,800	174.40
2002-11-07	1,728	1,749	1,705	1,748	87,600	174.80
2002-11-06	1,770	1,773	1,720	1,731	102,100	173.10
2002-11-05	1,760	1,760	1,705	1,750	57,800	175
2002-11-01	1,720	1,720	1,693	1,700	61,600	170
2002-10-31	1,670	1,700	1,670	1,698	56,700	169.80
2002-10-30	1,679	1,689	1,660	1,662	78,000	166.20
2002-10-29	1,690	1,693	1,678	1,679	106,000	167.90
2002-10-28	1,750	1,750	1,685	1,690	112,100	169
2002-10-25	1,695	1,731	1,680	1,690	109,000	169
2002-10-24	1,741	1,741	1,661	1,695	121,900	169.50
2002-10-23	1,750	1,752	1,720	1,741	80,800	174.10
2002-10-22	1,911	1,940	1,845	1,845	51,800	184.50
2002-10-21	2,040	2,040	1,941	1,941	76,300	194.10
2002-10-18	1,955	1,955	1,921	1,940	152,700	194
2002-10-17	1,860	1,940	1,860	1,940	82,000	194
2002-10-16	1,951	1,957	1,850	1,850	94,000	185
2002-10-15	1,830	1,900	1,815	1,900	130,800	190
2002-10-11	1,730	1,790	1,725	1,740	154,300	174
2002-10-10	1,703	1,745	1,601	1,680	178,500	168
2002-10-09	1,751	1,770	1,708	1,720	133,000	172
2002-10-08	1,890	1,900	1,750	1,811	274,600	181.10
2002-10-07	2,115	2,115	1,949	1,950	100,900	195
2002-10-04	2,120	2,170	2,105	2,115	42,500	211.50
2002-10-03	2,240	2,240	2,120	2,150	66,400	215
2002-10-02	2,300	2,330	2,000	2,000	70,700	200
2002-10-01	2,340	2,375	2,300	2,310	83,000	231
2002-09-30	2,375	2,410	2,330	2,335	88,600	233.50
2002-09-27	2,410	2,460	2,410	2,455	58,800	245.50
2002-09-26	2,420	2,430	2,365	2,405	32,800	240.50
2002-09-25	2,400	2,430	2,310	2,350	45,100	235
2002-09-24	2,500	2,505	2,410	2,490	31,700	249
2002-09-20	2,500	2,530	2,430	2,525	33,900	252.50
2002-09-19	2,530	2,600	2,510	2,535	41,500	253.50
2002-09-18	2,530	2,530	2,475	2,515	26,900	251.50
2002-09-17	2,495	2,510	2,450	2,510	42,100	251
2002-09-13	2,415	2,420	2,380	2,395	87,400	239.50
2002-09-12	2,485	2,495	2,470	2,495	32,200	249.50
2002-09-11	2,415	2,490	2,410	2,485	109,500	248.50
2002-09-10	2,430	2,490	2,420	2,455	54,000	245.50
2002-09-09	2,370	2,440	2,370	2,440	32,200	244
2002-09-06	2,365	2,385	2,360	2,370	21,800	237
2002-09-05	2,420	2,425	2,365	2,400	95,300	240
2002-09-04	2,450	2,465	2,410	2,460	97,400	246
2002-09-03	2,540	2,540	2,470	2,470	87,200	247
2002-09-02	2,460	2,490	2,450	2,470	43,400	247
2002-08-30	2,450	2,465	2,430	2,465	36,900	246.50
2002-08-29	2,430	2,460	2,410	2,415	34,700	241.50
2002-08-28	2,510	2,510	2,420	2,490	56,200	249
2002-08-27	2,540	2,540	2,470	2,490	31,700	249
2002-08-26	2,450	2,520	2,440	2,520	104,000	252
2002-08-23	2,500	2,520	2,445	2,460	160,600	246
2002-08-22	2,550	2,550	2,500	2,535	64,800	253.50
2002-08-21	2,550	2,600	2,540	2,540	48,400	254
2002-08-20	2,600	2,605	2,530	2,560	41,700	256
2002-08-19	2,640	2,645	2,620	2,620	31,500	262
2002-08-16	2,615	2,665	2,600	2,645	29,400	264.50
2002-08-15	2,670	2,670	2,630	2,650	27,700	265
2002-08-14	2,645	2,670	2,620	2,625	31,100	262.50
2002-08-13	2,580	2,655	2,580	2,645	16,200	264.50
2002-08-12	2,630	2,650	2,600	2,620	37,900	262
2002-08-09	2,600	2,610	2,550	2,585	86,000	258.50
2002-08-08	2,550	2,570	2,490	2,530	135,800	253
2002-08-07	2,610	2,630	2,520	2,530	95,800	253
2002-08-06	2,735	2,735	2,510	2,510	63,800	251
2002-08-05	2,675	2,740	2,670	2,720	125,500	272
2002-08-02	2,630	2,645	2,615	2,640	54,500	264
2002-08-01	2,650	2,660	2,580	2,605	101,800	260.50
2002-07-31	2,800	2,800	2,700	2,730	39,700	273
2002-07-30	2,725	2,780	2,715	2,765	97,600	276.50
2002-07-29	2,650	2,665	2,635	2,645	160,300	264.50
2002-07-26	2,660	2,690	2,640	2,645	99,100	264.50
2002-07-25	2,765	2,785	2,655	2,660	97,900	266
2002-07-24	2,810	2,810	2,655	2,655	196,300	265.50
2002-07-23	2,900	2,905	2,810	2,820	132,900	282
2002-07-22	2,890	2,985	2,890	2,915	71,100	291.50
2002-07-19	3,050	3,070	3,010	3,020	94,900	302
2002-07-18	3,250	3,250	3,030	3,040	174,900	304
2002-07-17	3,110	3,250	3,090	3,250	83,800	325
2002-07-16	3,200	3,250	3,190	3,210	143,900	321
2002-07-15	3,280	3,330	3,180	3,200	110,800	320
2002-07-12	3,240	3,290	3,200	3,260	110,700	326
2002-07-11	3,120	3,260	3,120	3,240	77,800	324
2002-07-10	3,200	3,210	3,150	3,200	78,100	320
2002-07-09	3,150	3,230	3,130	3,230	105,000	323
2002-07-08	3,150	3,200	3,120	3,150	153,200	315
2002-07-05	3,080	3,130	3,070	3,090	61,900	309
2002-07-04	3,150	3,150	3,010	3,050	110,000	305
2002-07-03	3,020	3,190	3,020	3,130	127,800	313
2002-07-02	2,980	3,030	2,865	3,000	39,600	300
2002-07-01	3,030	3,050	2,935	2,970	46,500	297
2002-06-28	2,930	3,010	2,920	3,000	194,600	300
2002-06-27	2,840	2,890	2,815	2,890	43,100	289
2002-06-26	2,900	2,900	2,800	2,880	45,200	288
2002-06-25	2,885	2,910	2,830	2,910	77,500	291
2002-06-24	2,750	2,960	2,730	2,955	88,700	295.50
2002-06-21	2,900	2,905	2,800	2,830	85,000	283
2002-06-20	2,820	3,010	2,820	2,950	58,600	295
2002-06-19	2,960	3,080	2,850	2,900	116,800	290
2002-06-18	2,900	3,020	2,875	3,010	89,100	301
2002-06-17	2,910	2,930	2,820	2,900	136,300	290
2002-06-14	2,990	3,140	2,980	3,000	167,600	300
2002-06-13	3,150	3,160	2,995	3,030	199,200	303
2002-06-12	3,260	3,270	3,170	3,170	143,700	317
2002-06-11	3,200	3,260	3,170	3,220	176,700	322
2002-06-10	3,020	3,180	3,020	3,170	150,300	317
2002-06-07	3,100	3,150	3,090	3,120	84,000	312
2002-06-06	3,150	3,280	3,110	3,170	341,600	317
2002-06-05	2,960	3,210	2,900	3,150	288,500	315
2002-06-04	2,975	3,030	2,950	2,950	205,500	295
2002-06-03	3,000	3,000	2,965	2,990	141,900	299
2002-05-31	2,820	2,950	2,820	2,910	221,000	291
2002-05-30	2,815	2,815	2,770	2,780	41,900	278
2002-05-29	2,785	2,800	2,720	2,775	58,200	277.50
2002-05-28	2,765	2,775	2,740	2,760	37,900	276
2002-05-27	2,845	2,845	2,780	2,795	71,100	279.50
2002-05-24	2,875	2,880	2,800	2,845	78,200	284.50
2002-05-23	2,730	2,890	2,720	2,855	181,800	285.50
2002-05-22	2,690	2,720	2,670	2,720	98,200	272
2002-05-21	2,675	2,700	2,645	2,690	58,500	269
2002-05-20	2,660	2,660	2,610	2,635	108,300	263.50
2002-05-17	2,690	2,700	2,660	2,675	80,100	267.50
2002-05-16	2,675	2,735	2,670	2,700	189,100	270
2002-05-15	2,605	2,700	2,605	2,670	111,000	267
2002-05-14	2,640	2,660	2,585	2,585	129,200	258.50
2002-05-13	2,665	2,695	2,640	2,680	25,000	268
2002-05-10	2,730	2,740	2,680	2,695	43,000	269.50
2002-05-09	2,775	2,780	2,730	2,730	25,500	273
2002-05-08	2,800	2,820	2,740	2,815	24,000	281.50
2002-05-07	2,790	2,805	2,740	2,790	25,100	279
2002-05-02	2,805	2,845	2,790	2,795	26,600	279.50
2002-05-01	2,860	2,860	2,820	2,860	59,700	286
2002-04-30	2,800	2,850	2,770	2,820	35,400	282
2002-04-26	2,785	2,800	2,750	2,780	47,800	278
2002-04-25	2,815	2,820	2,760	2,780	37,700	278
2002-04-24	2,850	2,850	2,750	2,825	83,000	282.50
2002-04-23	2,850	2,860	2,785	2,825	62,100	282.50
2002-04-22	2,810	2,850	2,710	2,830	59,900	283
2002-04-19	2,730	2,780	2,730	2,770	65,000	277
2002-04-18	2,810	2,890	2,750	2,750	133,600	275
2002-04-17	2,900	2,935	2,850	2,870	55,000	287
2002-04-16	2,840	2,960	2,820	2,900	76,700	290
2002-04-15	2,870	2,870	2,780	2,840	42,200	284
2002-04-12	2,820	2,835	2,770	2,835	43,100	283.50
2002-04-11	2,820	2,890	2,810	2,840	82,400	284
2002-04-10	2,780	2,835	2,765	2,800	57,300	280
2002-04-09	2,830	2,830	2,735	2,740	32,600	274
2002-04-08	2,800	2,825	2,755	2,770	27,200	277
2002-04-05	2,780	2,805	2,730	2,745	32,900	274.50
2002-04-04	2,730	2,815	2,710	2,800	61,700	280
2002-04-03	2,650	2,715	2,620	2,665	53,800	266.50
2002-04-02	2,670	2,670	2,620	2,650	30,000	265
2002-04-01	2,750	2,760	2,675	2,700	55,400	270
2002-03-29	2,835	2,950	2,770	2,790	64,100	279
2002-03-28	2,810	2,810	2,715	2,715	34,400	271.50
2002-03-27	2,830	2,835	2,735	2,780	68,000	278
2002-03-26	2,900	2,960	2,810	2,810	49,000	281
2002-03-25	2,870	2,950	2,865	2,900	50,800	290
2002-03-22	3,010	3,020	2,970	2,990	88,900	299
2002-03-20	2,995	3,020	2,960	3,010	91,200	301
2002-03-19	2,980	3,010	2,935	3,010	83,400	301
2002-03-18	2,950	2,990	2,920	2,920	57,700	292
2002-03-15	2,980	3,080	2,900	2,920	123,900	292
2002-03-14	2,770	2,950	2,770	2,905	81,900	290.50
2002-03-13	2,750	2,820	2,730	2,730	80,400	273
2002-03-12	2,890	2,900	2,770	2,840	102,100	284
2002-03-11	2,945	2,975	2,910	2,930	143,300	293
2002-03-08	2,850	2,855	2,800	2,850	141,600	285
2002-03-07	2,810	2,830	2,775	2,820	150,700	282
2002-03-06	2,750	2,810	2,740	2,810	192,000	281
2002-03-05	2,650	2,735	2,635	2,735	186,000	273.50
2002-03-04	2,645	2,680	2,620	2,680	137,400	268
2002-03-01	2,525	2,700	2,500	2,685	87,800	268.50
2002-02-28	2,515	2,570	2,495	2,565	285,700	256.50
2002-02-27	2,630	2,680	2,625	2,675	61,400	267.50
2002-02-26	2,700	2,705	2,660	2,685	44,300	268.50
2002-02-25	2,645	2,700	2,625	2,660	56,400	266
2002-02-22	2,630	2,710	2,625	2,680	47,900	268
2002-02-21	2,650	2,695	2,640	2,670	31,900	267
2002-02-20	2,700	2,700	2,630	2,690	33,500	269
2002-02-19	2,745	2,750	2,660	2,740	48,500	274
2002-02-18	2,750	2,755	2,705	2,745	44,700	274.50
2002-02-15	2,740	2,750	2,700	2,750	57,400	275
2002-02-14	2,700	2,730	2,650	2,700	101,800	270
2002-02-13	2,625	2,700	2,625	2,675	54,400	267.50
2002-02-12	2,640	2,680	2,600	2,625	73,800	262.50
2002-02-08	2,610	2,680	2,570	2,680	47,400	268
2002-02-07	2,535	2,695	2,530	2,615	52,300	261.50
2002-02-06	2,500	2,630	2,500	2,615	45,000	261.50
2002-02-05	2,600	2,700	2,600	2,660	29,600	266
2002-02-04	2,715	2,715	2,650	2,700	36,000	270
2002-02-01	2,750	2,800	2,730	2,795	30,900	279.50
2002-01-31	2,770	2,870	2,770	2,845	40,900	284.50
2002-01-30	2,830	2,850	2,760	2,850	44,800	285
2002-01-29	2,790	2,860	2,780	2,810	82,300	281
2002-01-28	2,755	2,790	2,750	2,790	79,400	279
2002-01-25	2,670	2,740	2,630	2,675	114,200	267.50
2002-01-24	2,550	2,660	2,485	2,520	60,400	252
2002-01-23	2,600	2,605	2,560	2,570	51,400	257
2002-01-22	2,740	2,745	2,680	2,680	75,800	268
2002-01-21	2,590	2,750	2,585	2,700	93,300	270
2002-01-18	2,575	2,600	2,530	2,600	47,100	260
2002-01-17	2,520	2,575	2,500	2,575	84,000	257.50
2002-01-16	2,445	2,530	2,380	2,530	33,200	253
2002-01-15	2,410	2,445	2,380	2,380	77,600	238
2002-01-11	2,470	2,500	2,400	2,460	147,500	246
2002-01-10	2,500	2,535	2,470	2,480	113,400	248
2002-01-09	2,460	2,460	2,430	2,460	51,300	246
2002-01-08	2,480	2,480	2,425	2,425	117,900	242.50
2002-01-07	2,540	2,545	2,480	2,485	180,000	248.50
2002-01-04	2,570	2,600	2,480	2,480	46,400	248

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 [2002年度]

7453 (株)良品計画の時系列データ [2002年度]