7453 (株)良品計画の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	15,140	15,140	14,830	14,880	137,600	1,488
2014-12-29	14,950	15,150	14,850	15,090	214,600	1,509
2014-12-26	14,780	14,860	14,720	14,850	136,800	1,485
2014-12-25	14,890	14,890	14,750	14,780	109,300	1,478
2014-12-24	14,790	14,910	14,700	14,830	190,000	1,483
2014-12-22	14,740	14,740	14,480	14,660	155,500	1,466
2014-12-19	14,700	14,800	14,550	14,650	250,500	1,465
2014-12-18	14,400	14,570	14,280	14,530	306,900	1,453
2014-12-17	14,030	14,170	13,910	14,070	181,200	1,407
2014-12-16	14,180	14,400	13,980	14,000	253,800	1,400
2014-12-15	14,100	14,480	14,090	14,320	244,400	1,432
2014-12-12	14,240	14,560	14,200	14,260	416,600	1,426
2014-12-11	13,710	14,200	13,700	14,100	618,900	1,410
2014-12-10	13,610	13,680	13,520	13,550	244,300	1,355
2014-12-09	13,530	13,710	13,500	13,680	366,500	1,368
2014-12-08	13,800	13,830	13,600	13,650	200,300	1,365
2014-12-05	14,050	14,050	13,740	13,750	259,300	1,375
2014-12-04	14,210	14,220	13,970	14,040	361,500	1,404
2014-12-03	13,800	13,930	13,720	13,910	264,600	1,391
2014-12-02	13,880	13,890	13,620	13,870	241,900	1,387
2014-12-01	13,980	14,150	13,790	13,840	313,500	1,384
2014-11-28	13,600	14,050	13,450	13,910	596,200	1,391
2014-11-27	13,580	13,850	13,280	13,470	536,400	1,347
2014-11-26	13,780	13,900	13,430	13,470	515,700	1,347
2014-11-25	14,030	14,100	13,760	13,800	364,900	1,380
2014-11-21	14,340	14,370	13,890	13,990	662,600	1,399
2014-11-20	14,850	14,850	14,410	14,460	283,900	1,446
2014-11-19	14,660	15,050	14,660	14,740	333,100	1,474
2014-11-18	14,200	14,570	14,140	14,570	250,200	1,457
2014-11-17	14,660	14,670	14,090	14,170	313,800	1,417
2014-11-14	14,880	14,900	14,480	14,650	198,600	1,465
2014-11-13	14,530	14,840	14,500	14,720	184,000	1,472
2014-11-12	14,670	14,830	14,500	14,670	356,500	1,467
2014-11-11	13,880	14,570	13,840	14,540	476,400	1,454
2014-11-10	14,000	14,000	13,610	13,740	509,100	1,374
2014-11-07	14,470	14,470	14,000	14,080	480,400	1,408
2014-11-06	14,600	14,740	14,330	14,540	380,700	1,454
2014-11-05	14,440	14,560	14,270	14,430	550,100	1,443
2014-11-04	15,320	15,330	14,620	14,700	427,200	1,470
2014-10-31	15,020	15,080	14,850	14,950	299,600	1,495
2014-10-30	14,870	15,080	14,690	14,910	566,500	1,491
2014-10-29	14,530	14,800	14,440	14,760	203,300	1,476
2014-10-28	14,290	14,560	14,290	14,350	238,100	1,435
2014-10-27	14,360	14,460	14,210	14,400	284,900	1,440
2014-10-24	14,720	14,750	14,300	14,400	271,300	1,440
2014-10-23	14,530	14,680	14,410	14,630	277,600	1,463
2014-10-22	14,280	14,720	14,280	14,530	382,000	1,453
2014-10-21	13,700	14,330	13,630	14,120	530,200	1,412
2014-10-20	13,500	13,680	13,430	13,660	257,400	1,366
2014-10-17	13,580	13,650	13,220	13,250	339,100	1,325
2014-10-16	13,650	13,990	13,570	13,680	410,300	1,368
2014-10-15	13,490	13,920	13,470	13,800	312,400	1,380
2014-10-14	13,400	13,500	13,280	13,440	248,200	1,344
2014-10-10	13,400	13,550	13,350	13,510	274,100	1,351
2014-10-09	13,750	13,810	13,420	13,470	263,300	1,347
2014-10-08	13,540	13,770	13,510	13,670	232,200	1,367
2014-10-07	13,650	13,780	13,530	13,580	227,900	1,358
2014-10-06	13,520	13,680	13,380	13,550	184,600	1,355
2014-10-03	13,270	13,390	13,110	13,300	209,400	1,330
2014-10-02	13,220	13,540	13,070	13,320	415,600	1,332
2014-10-01	13,090	13,170	13,010	13,110	177,200	1,311
2014-09-30	13,090	13,090	12,840	13,070	223,600	1,307
2014-09-29	13,100	13,130	12,950	12,970	121,800	1,297
2014-09-26	12,890	13,130	12,860	13,090	80,300	1,309
2014-09-25	13,080	13,090	12,920	13,090	119,200	1,309
2014-09-24	12,930	13,060	12,830	12,930	269,600	1,293
2014-09-22	12,770	12,920	12,730	12,830	235,600	1,283
2014-09-19	12,800	12,820	12,550	12,760	242,300	1,276
2014-09-18	12,450	12,730	12,430	12,710	256,700	1,271
2014-09-17	12,180	12,420	12,170	12,310	191,200	1,231
2014-09-16	12,110	12,170	12,050	12,100	184,800	1,210
2014-09-12	12,120	12,220	12,020	12,170	118,900	1,217
2014-09-11	12,370	12,370	12,140	12,190	148,800	1,219
2014-09-10	12,330	12,340	12,120	12,290	168,600	1,229
2014-09-09	12,260	12,280	12,110	12,200	115,900	1,220
2014-09-08	12,300	12,360	12,080	12,150	159,000	1,215
2014-09-05	12,350	12,390	12,180	12,220	268,800	1,222
2014-09-04	12,110	12,290	12,110	12,250	274,700	1,225
2014-09-03	11,900	12,180	11,710	12,070	441,800	1,207
2014-09-02	11,950	11,970	11,780	11,880	286,200	1,188
2014-09-01	11,900	11,960	11,780	11,860	247,900	1,186
2014-08-29	11,600	11,740	11,450	11,680	389,000	1,168
2014-08-28	11,850	11,870	11,570	11,740	439,700	1,174
2014-08-27	12,170	12,230	11,880	11,930	413,100	1,193
2014-08-26	12,450	12,450	12,050	12,120	661,100	1,212
2014-08-25	12,540	12,770	12,340	12,740	186,100	1,274
2014-08-22	12,980	12,990	12,520	12,630	251,200	1,263
2014-08-21	12,870	13,000	12,770	12,970	198,000	1,297
2014-08-20	12,910	13,010	12,840	12,880	114,600	1,288
2014-08-19	13,250	13,250	12,910	12,940	118,400	1,294
2014-08-18	13,050	13,250	13,010	13,050	180,500	1,305
2014-08-15	12,790	13,010	12,770	12,980	183,200	1,298
2014-08-14	12,680	12,860	12,610	12,790	138,600	1,279
2014-08-13	12,720	12,720	12,510	12,600	107,300	1,260
2014-08-12	12,760	12,790	12,650	12,680	60,500	1,268
2014-08-11	12,740	12,770	12,590	12,750	78,700	1,275
2014-08-08	12,640	12,720	12,500	12,530	121,600	1,253
2014-08-07	12,840	12,970	12,570	12,760	216,400	1,276
2014-08-06	12,730	12,860	12,680	12,710	149,600	1,271
2014-08-05	12,810	13,160	12,810	12,880	273,100	1,288
2014-08-04	12,500	12,760	12,450	12,670	218,500	1,267
2014-08-01	12,320	12,500	12,290	12,460	121,700	1,246
2014-07-31	12,560	12,560	12,390	12,470	125,900	1,247
2014-07-30	12,540	12,550	12,380	12,400	91,000	1,240
2014-07-29	12,290	12,510	12,270	12,490	131,300	1,249
2014-07-28	12,170	12,350	12,110	12,350	153,200	1,235
2014-07-25	11,960	12,180	11,900	12,150	150,400	1,215
2014-07-24	12,180	12,180	11,930	12,000	169,500	1,200
2014-07-23	12,140	12,180	12,090	12,150	119,500	1,215
2014-07-22	11,880	12,140	11,840	12,060	213,900	1,206
2014-07-18	11,910	11,980	11,780	11,830	170,700	1,183
2014-07-17	11,960	12,000	11,810	11,880	261,300	1,188
2014-07-16	12,050	12,110	11,900	11,990	339,000	1,199
2014-07-15	12,130	12,170	11,980	12,100	215,600	1,210
2014-07-14	12,180	12,280	12,020	12,140	204,600	1,214
2014-07-11	12,250	12,380	12,190	12,320	155,500	1,232
2014-07-10	12,350	12,430	12,220	12,300	194,900	1,230
2014-07-09	12,140	12,380	12,140	12,250	213,300	1,225
2014-07-08	11,900	12,170	11,760	12,130	191,800	1,213
2014-07-07	11,990	12,060	11,940	12,010	73,900	1,201
2014-07-04	12,180	12,220	11,970	12,020	116,800	1,202
2014-07-03	12,350	12,560	12,010	12,110	338,700	1,211
2014-07-02	11,800	12,350	11,740	12,130	668,900	1,213
2014-07-01	11,660	11,680	11,510	11,610	190,300	1,161
2014-06-30	11,230	11,500	11,220	11,500	204,900	1,150
2014-06-27	11,210	11,310	11,160	11,220	128,700	1,122
2014-06-26	11,200	11,270	11,130	11,180	105,400	1,118
2014-06-25	11,240	11,240	11,080	11,130	145,100	1,113
2014-06-24	11,200	11,320	11,110	11,250	130,100	1,125
2014-06-23	11,240	11,300	11,120	11,220	141,100	1,122
2014-06-20	11,490	11,490	11,210	11,210	227,000	1,121
2014-06-19	11,460	11,470	11,370	11,440	162,200	1,144
2014-06-18	11,100	11,350	10,960	11,300	317,300	1,130
2014-06-17	11,030	11,050	10,930	11,020	143,200	1,102
2014-06-16	10,920	11,000	10,830	10,990	112,000	1,099
2014-06-13	10,800	11,010	10,720	10,970	281,500	1,097
2014-06-12	10,950	11,040	10,830	10,970	226,300	1,097
2014-06-11	11,200	11,200	10,710	10,820	567,100	1,082
2014-06-10	11,350	11,390	11,170	11,200	173,200	1,120
2014-06-09	11,490	11,490	11,330	11,400	192,100	1,140
2014-06-06	11,750	11,750	11,380	11,400	187,000	1,140
2014-06-05	11,670	11,790	11,570	11,650	216,800	1,165
2014-06-04	11,340	11,620	11,240	11,550	200,400	1,155
2014-06-03	11,490	11,500	11,180	11,340	212,700	1,134
2014-06-02	11,150	11,430	11,070	11,410	198,800	1,141
2014-05-30	11,160	11,240	11,060	11,060	138,700	1,106
2014-05-29	11,140	11,280	11,020	11,190	154,200	1,119
2014-05-28	11,120	11,270	11,020	11,160	180,400	1,116
2014-05-27	11,200	11,270	11,080	11,100	192,600	1,110
2014-05-26	11,380	11,420	11,110	11,150	249,000	1,115
2014-05-23	11,490	11,500	11,190	11,220	199,000	1,122
2014-05-22	11,390	11,460	11,250	11,440	179,600	1,144
2014-05-21	11,230	11,390	11,230	11,330	196,400	1,133
2014-05-20	11,130	11,370	11,090	11,290	164,700	1,129
2014-05-19	11,010	11,290	10,930	11,020	228,300	1,102
2014-05-16	10,850	11,010	10,810	10,990	206,400	1,099
2014-05-15	11,100	11,170	10,970	10,970	119,000	1,097
2014-05-14	11,150	11,180	11,080	11,170	93,000	1,117
2014-05-13	11,300	11,300	11,110	11,150	100,100	1,115
2014-05-12	11,360	11,420	11,150	11,150	181,300	1,115
2014-05-09	11,230	11,390	11,200	11,300	85,700	1,130
2014-05-08	11,200	11,350	11,140	11,320	130,400	1,132
2014-05-07	11,200	11,390	11,130	11,170	214,100	1,117
2014-05-02	11,500	11,540	11,220	11,300	363,700	1,130
2014-05-01	11,280	11,480	11,130	11,340	275,000	1,134
2014-04-30	11,440	11,720	11,370	11,480	319,000	1,148
2014-04-28	11,250	11,300	11,190	11,260	143,300	1,126
2014-04-25	11,360	11,390	11,240	11,390	159,700	1,139
2014-04-24	11,150	11,440	11,140	11,380	359,300	1,138
2014-04-23	11,010	11,090	10,900	11,010	182,500	1,101
2014-04-22	10,880	11,180	10,830	10,990	258,800	1,099
2014-04-21	10,800	10,880	10,730	10,790	92,100	1,079
2014-04-18	10,740	10,880	10,630	10,800	186,300	1,080
2014-04-17	10,760	10,840	10,620	10,650	320,300	1,065
2014-04-16	10,740	10,980	10,610	10,780	326,600	1,078
2014-04-15	10,760	10,840	10,600	10,740	257,000	1,074
2014-04-14	10,760	10,970	10,730	10,850	372,000	1,085
2014-04-11	10,130	10,930	10,080	10,880	1,126,100	1,088
2014-04-10	9,940	10,050	9,790	9,790	143,400	979
2014-04-09	9,820	9,910	9,760	9,800	163,100	980
2014-04-08	10,010	10,020	9,850	9,900	145,300	990
2014-04-07	10,040	10,150	10,000	10,080	161,300	1,008
2014-04-04	9,900	10,070	9,850	10,070	184,900	1,007
2014-04-03	9,730	9,920	9,700	9,850	150,100	985
2014-04-02	9,860	9,870	9,730	9,740	189,300	974
2014-04-01	9,950	9,990	9,800	9,850	268,800	985
2014-03-31	9,900	9,960	9,740	9,940	333,200	994
2014-03-28	9,490	9,870	9,490	9,850	351,100	985
2014-03-27	9,080	9,520	9,000	9,490	233,200	949
2014-03-26	9,360	9,480	9,190	9,230	273,700	923
2014-03-25	9,190	9,430	9,160	9,300	242,600	930
2014-03-24	9,010	9,380	9,010	9,230	320,700	923
2014-03-20	8,810	9,020	8,780	8,990	300,800	899
2014-03-19	8,790	8,880	8,720	8,800	176,800	880
2014-03-18	9,050	9,080	8,790	8,830	221,400	883
2014-03-17	9,020	9,120	8,830	8,850	260,400	885
2014-03-14	9,510	9,530	9,080	9,100	403,800	910
2014-03-13	9,350	9,550	9,320	9,510	149,800	951
2014-03-12	9,390	9,500	9,320	9,390	169,100	939
2014-03-11	9,410	9,490	9,340	9,480	187,800	948
2014-03-10	9,390	9,440	9,300	9,380	180,600	938
2014-03-07	9,350	9,390	9,290	9,340	226,200	934
2014-03-06	9,240	9,310	9,140	9,310	159,200	931
2014-03-05	9,330	9,380	9,130	9,200	155,400	920
2014-03-04	9,000	9,240	8,970	9,220	175,700	922
2014-03-03	9,150	9,200	8,970	9,060	235,700	906
2014-02-28	9,430	9,590	9,110	9,220	290,700	922
2014-02-27	9,720	9,740	9,400	9,420	201,900	942
2014-02-26	9,810	9,910	9,680	9,700	284,500	970
2014-02-25	10,020	10,080	9,990	10,050	160,100	1,005
2014-02-24	9,840	10,080	9,810	10,040	242,900	1,004
2014-02-21	9,610	9,910	9,580	9,880	228,200	988
2014-02-20	9,710	9,790	9,550	9,570	141,700	957
2014-02-19	9,690	9,710	9,610	9,710	94,400	971
2014-02-18	9,680	9,750	9,460	9,700	255,300	970
2014-02-17	9,650	9,780	9,590	9,740	218,100	974
2014-02-14	9,760	9,860	9,580	9,640	320,100	964
2014-02-13	9,660	9,830	9,660	9,760	341,900	976
2014-02-12	9,650	9,810	9,620	9,740	265,800	974
2014-02-10	9,350	9,600	9,300	9,570	248,600	957
2014-02-07	9,320	9,390	9,080	9,210	216,500	921
2014-02-06	9,300	9,330	9,110	9,240	303,100	924
2014-02-05	9,140	9,590	9,090	9,380	508,600	938
2014-02-04	8,990	9,180	8,880	8,940	487,700	894
2014-02-03	9,460	9,460	9,210	9,220	227,700	922
2014-01-31	9,640	9,690	9,380	9,470	177,500	947
2014-01-30	9,700	9,780	9,580	9,660	281,300	966
2014-01-29	9,730	9,850	9,680	9,850	107,400	985
2014-01-28	9,780	9,920	9,600	9,600	224,800	960
2014-01-27	9,390	9,720	9,350	9,650	316,600	965
2014-01-24	9,560	9,760	9,550	9,640	347,400	964
2014-01-23	9,800	9,850	9,590	9,670	552,200	967
2014-01-22	10,030	10,040	9,780	9,900	566,100	990
2014-01-21	10,340	10,380	10,080	10,100	453,100	1,010
2014-01-20	10,500	10,500	10,360	10,390	193,200	1,039
2014-01-17	10,370	10,550	10,350	10,520	172,900	1,052
2014-01-16	10,530	10,620	10,450	10,500	373,100	1,050
2014-01-15	10,270	10,490	10,210	10,490	533,100	1,049
2014-01-14	9,970	10,270	9,920	10,250	585,600	1,025
2014-01-10	10,150	10,320	9,970	10,060	620,400	1,006
2014-01-09	10,400	10,410	10,090	10,270	492,800	1,027
2014-01-08	11,000	11,060	10,300	10,400	986,600	1,040
2014-01-07	11,120	11,420	10,890	10,980	581,400	1,098
2014-01-06	11,490	11,840	11,100	11,250	879,000	1,125

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 [2014年度]

7453 (株)良品計画の時系列データ [2014年度]