7453 (株)良品計画の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	11,350	11,400	11,200	11,370	157,200	1,137
2013-12-27	11,240	11,380	11,130	11,240	170,500	1,124
2013-12-26	11,140	11,280	11,130	11,240	77,600	1,124
2013-12-25	10,950	11,150	10,950	11,140	122,300	1,114
2013-12-24	11,170	11,280	11,090	11,120	134,900	1,112
2013-12-20	11,080	11,160	11,000	11,130	175,500	1,113
2013-12-19	11,000	11,100	10,930	10,960	214,800	1,096
2013-12-18	10,790	10,960	10,750	10,960	136,300	1,096
2013-12-17	10,760	10,920	10,720	10,870	146,400	1,087
2013-12-16	10,820	10,880	10,700	10,710	108,400	1,071
2013-12-13	10,790	10,900	10,730	10,840	172,300	1,084
2013-12-12	10,800	10,840	10,730	10,830	106,600	1,083
2013-12-11	10,670	10,830	10,630	10,810	118,100	1,081
2013-12-10	10,760	10,800	10,650	10,740	172,700	1,074
2013-12-09	10,920	10,940	10,730	10,790	148,200	1,079
2013-12-06	10,890	10,900	10,660	10,790	135,700	1,079
2013-12-05	10,810	11,060	10,770	10,810	228,400	1,081
2013-12-04	10,970	11,180	10,850	11,000	515,200	1,100
2013-12-03	10,660	10,790	10,600	10,730	253,100	1,073
2013-12-02	10,580	10,780	10,550	10,740	162,300	1,074
2013-11-29	10,480	10,800	10,330	10,650	322,800	1,065
2013-11-28	10,910	10,930	10,570	10,680	430,800	1,068
2013-11-27	11,000	11,190	10,900	10,930	227,000	1,093
2013-11-26	10,890	11,060	10,850	10,960	242,400	1,096
2013-11-25	10,950	11,100	10,950	11,090	104,500	1,109
2013-11-22	11,210	11,440	10,870	10,950	367,400	1,095
2013-11-21	10,670	11,150	10,640	11,140	627,900	1,114
2013-11-20	10,590	10,900	10,510	10,600	415,900	1,060
2013-11-19	10,190	10,470	10,150	10,460	384,100	1,046
2013-11-18	10,130	10,150	10,000	10,090	99,800	1,009
2013-11-15	10,030	10,190	10,020	10,090	139,200	1,009
2013-11-14	9,980	10,080	9,890	10,020	165,900	1,002
2013-11-13	10,070	10,150	9,800	9,870	156,600	987
2013-11-12	9,880	10,150	9,870	10,030	277,100	1,003
2013-11-11	9,860	10,290	9,770	9,820	276,900	982
2013-11-08	9,720	9,750	9,640	9,710	94,200	971
2013-11-07	9,770	9,860	9,740	9,800	128,400	980
2013-11-06	9,820	9,850	9,730	9,820	201,600	982
2013-11-05	9,700	9,900	9,620	9,800	204,100	980
2013-11-01	9,800	9,800	9,640	9,730	121,900	973
2013-10-31	9,840	9,890	9,760	9,790	104,800	979
2013-10-30	9,770	9,990	9,740	9,920	361,500	992
2013-10-29	9,690	9,790	9,590	9,680	156,800	968
2013-10-28	9,710	9,800	9,670	9,770	92,000	977
2013-10-25	9,850	9,870	9,630	9,660	143,000	966
2013-10-24	9,470	9,830	9,470	9,800	244,300	980
2013-10-23	9,530	9,670	9,470	9,540	202,400	954
2013-10-22	9,620	9,670	9,520	9,560	149,500	956
2013-10-21	9,690	9,720	9,440	9,560	205,100	956
2013-10-18	9,380	9,620	9,340	9,600	184,200	960
2013-10-17	9,290	9,440	9,260	9,340	228,400	934
2013-10-16	9,260	9,280	9,170	9,280	95,400	928
2013-10-15	9,150	9,330	9,130	9,250	142,000	925
2013-10-11	9,040	9,150	9,030	9,090	150,000	909
2013-10-10	8,880	9,050	8,880	9,050	127,600	905
2013-10-09	8,950	8,960	8,790	8,870	195,300	887
2013-10-08	9,090	9,100	8,930	9,050	200,500	905
2013-10-07	9,200	9,360	9,120	9,140	260,100	914
2013-10-04	8,940	9,300	8,850	9,290	438,600	929
2013-10-03	8,700	8,960	8,610	8,930	231,400	893
2013-10-02	8,760	8,760	8,540	8,610	505,200	861
2013-10-01	8,940	9,070	8,770	8,800	274,000	880
2013-09-30	8,760	8,910	8,700	8,870	165,200	887
2013-09-27	8,840	8,840	8,750	8,810	71,400	881
2013-09-26	8,800	8,850	8,730	8,830	113,900	883
2013-09-25	8,800	8,870	8,720	8,830	82,800	883
2013-09-24	8,670	8,820	8,670	8,760	107,000	876
2013-09-20	8,740	8,800	8,670	8,790	178,600	879
2013-09-19	8,840	8,840	8,640	8,730	238,000	873
2013-09-18	8,710	8,850	8,680	8,840	76,200	884
2013-09-17	8,790	8,800	8,630	8,630	110,500	863
2013-09-13	8,790	8,850	8,750	8,810	79,800	881
2013-09-12	8,770	8,800	8,730	8,770	89,000	877
2013-09-11	8,800	8,840	8,710	8,710	64,400	871
2013-09-10	8,890	8,890	8,720	8,780	145,300	878
2013-09-09	8,770	8,910	8,730	8,900	148,400	890
2013-09-06	8,780	8,790	8,520	8,580	89,700	858
2013-09-05	8,780	8,780	8,620	8,690	119,400	869
2013-09-04	8,710	8,780	8,630	8,740	149,900	874
2013-09-03	8,780	8,830	8,710	8,830	231,000	883
2013-09-02	8,650	8,780	8,650	8,700	116,500	870
2013-08-30	8,790	8,820	8,580	8,640	288,900	864
2013-08-29	8,610	8,980	8,550	8,800	519,100	880
2013-08-28	8,450	8,650	8,360	8,570	393,800	857
2013-08-27	8,540	8,540	8,400	8,460	108,700	846
2013-08-26	8,450	8,580	8,430	8,540	186,300	854
2013-08-23	8,230	8,420	8,230	8,340	209,000	834
2013-08-22	8,090	8,130	8,020	8,080	67,200	808
2013-08-21	8,080	8,170	8,010	8,120	112,600	812
2013-08-20	8,070	8,110	8,020	8,060	98,700	806
2013-08-19	8,040	8,130	8,040	8,100	94,000	810
2013-08-16	8,050	8,170	8,010	8,100	112,500	810
2013-08-15	8,210	8,280	8,060	8,090	306,600	809
2013-08-14	8,360	8,390	8,240	8,300	190,200	830
2013-08-13	8,310	8,400	8,270	8,360	201,300	836
2013-08-12	8,360	8,430	8,260	8,330	147,000	833
2013-08-09	8,620	8,630	8,400	8,430	155,200	843
2013-08-08	8,790	8,850	8,610	8,620	167,600	862
2013-08-07	8,800	8,840	8,750	8,790	224,900	879
2013-08-06	8,800	8,900	8,660	8,840	243,800	884
2013-08-05	8,870	8,930	8,780	8,860	62,000	886
2013-08-02	8,820	8,910	8,760	8,910	97,600	891
2013-08-01	8,600	8,810	8,590	8,790	91,800	879
2013-07-31	8,620	8,700	8,540	8,590	184,700	859
2013-07-30	8,550	8,690	8,540	8,630	213,500	863
2013-07-29	8,700	8,750	8,590	8,620	134,200	862
2013-07-26	8,750	8,760	8,660	8,710	153,200	871
2013-07-25	9,010	9,010	8,780	8,830	110,400	883
2013-07-24	8,890	9,030	8,850	8,990	141,600	899
2013-07-23	8,790	8,880	8,780	8,820	70,800	882
2013-07-22	8,960	9,020	8,730	8,800	150,300	880
2013-07-19	8,950	8,990	8,810	8,940	186,600	894
2013-07-18	8,770	8,880	8,760	8,860	114,700	886
2013-07-17	8,770	8,820	8,660	8,770	130,200	877
2013-07-16	8,700	8,820	8,690	8,770	267,200	877
2013-07-12	8,460	8,700	8,460	8,650	249,800	865
2013-07-11	8,510	8,520	8,390	8,440	157,900	844
2013-07-10	8,630	8,700	8,510	8,570	165,900	857
2013-07-09	8,490	8,570	8,430	8,560	160,200	856
2013-07-08	8,630	8,660	8,480	8,490	149,000	849
2013-07-05	8,600	8,610	8,520	8,590	126,600	859
2013-07-04	8,280	8,610	8,260	8,570	379,100	857
2013-07-03	8,310	8,340	7,980	8,170	575,100	817
2013-07-02	8,500	8,690	8,430	8,620	321,400	862
2013-07-01	8,280	8,440	8,180	8,380	204,900	838
2013-06-28	8,180	8,260	8,120	8,140	266,000	814
2013-06-27	7,970	8,260	7,930	8,260	172,900	826
2013-06-26	8,180	8,230	7,880	7,900	156,100	790
2013-06-25	8,150	8,240	7,970	8,070	281,400	807
2013-06-24	8,390	8,430	8,190	8,300	173,700	830
2013-06-21	8,000	8,440	7,920	8,390	393,300	839
2013-06-20	8,190	8,220	8,050	8,080	207,600	808
2013-06-19	8,350	8,390	8,140	8,270	169,000	827
2013-06-18	8,400	8,430	8,150	8,220	246,500	822
2013-06-17	8,280	8,390	8,240	8,360	523,600	836
2013-06-14	8,360	8,430	8,210	8,250	496,900	825
2013-06-13	8,190	8,260	7,930	8,100	380,900	810
2013-06-12	7,870	8,210	7,690	8,180	219,300	818
2013-06-11	7,880	8,120	7,770	7,860	233,000	786
2013-06-10	7,630	7,880	7,590	7,850	213,300	785
2013-06-07	7,460	7,510	7,230	7,380	244,800	738
2013-06-06	7,660	7,910	7,620	7,650	390,500	765
2013-06-05	7,700	8,040	7,630	7,660	239,500	766
2013-06-04	7,310	7,710	7,190	7,680	377,600	768
2013-06-03	7,470	7,680	7,380	7,470	292,800	747
2013-05-31	7,590	7,670	7,490	7,570	237,300	757
2013-05-30	7,790	7,830	7,360	7,440	383,200	744
2013-05-29	7,970	8,090	7,900	7,910	203,000	791
2013-05-28	7,960	8,060	7,780	8,000	235,900	800
2013-05-27	7,780	8,180	7,610	8,000	264,300	800
2013-05-24	7,750	8,220	7,710	7,910	447,300	791
2013-05-23	8,360	8,440	7,810	7,810	291,000	781
2013-05-22	8,370	8,500	8,110	8,430	375,200	843
2013-05-21	8,650	8,710	8,290	8,310	332,400	831
2013-05-20	8,750	8,770	8,520	8,720	271,800	872
2013-05-17	8,840	9,000	8,760	8,800	221,200	880
2013-05-16	8,500	8,830	8,490	8,810	559,000	881
2013-05-15	8,500	8,650	8,400	8,490	372,700	849
2013-05-14	8,520	8,560	8,200	8,500	415,700	850
2013-05-13	8,680	8,750	8,490	8,570	465,400	857
2013-05-10	8,890	8,890	8,460	8,530	447,300	853
2013-05-09	9,080	9,130	8,800	8,810	315,700	881
2013-05-08	9,190	9,260	9,060	9,100	321,300	910
2013-05-07	9,250	9,320	9,120	9,240	417,800	924
2013-05-02	9,020	9,170	8,960	9,150	316,400	915
2013-05-01	9,140	9,230	9,030	9,040	232,600	904
2013-04-30	9,010	9,270	9,010	9,200	256,100	920
2013-04-26	9,050	9,280	9,020	9,070	376,100	907
2013-04-25	9,120	9,160	8,990	9,050	221,300	905
2013-04-24	9,090	9,160	8,970	9,120	262,400	912
2013-04-23	9,000	9,120	8,950	9,100	244,100	910
2013-04-22	9,120	9,160	8,970	9,130	324,400	913
2013-04-19	9,220	9,280	9,050	9,140	185,900	914
2013-04-18	9,320	9,380	9,170	9,210	221,000	921
2013-04-17	9,130	9,360	9,120	9,320	554,200	932
2013-04-16	8,510	9,150	8,400	9,050	609,100	905
2013-04-15	8,790	8,930	8,610	8,660	358,500	866
2013-04-12	8,700	9,190	8,680	8,940	888,200	894
2013-04-11	8,320	8,520	8,310	8,460	376,500	846
2013-04-10	8,410	8,420	8,090	8,190	396,000	819
2013-04-09	8,420	8,520	8,270	8,360	283,500	836
2013-04-08	8,400	8,530	8,240	8,410	498,200	841
2013-04-05	8,020	8,870	8,010	8,350	634,200	835
2013-04-04	7,620	7,780	7,440	7,770	288,500	777
2013-04-03	7,310	7,690	7,300	7,660	333,200	766
2013-04-02	7,130	7,360	7,000	7,260	246,200	726
2013-04-01	7,510	7,540	7,120	7,140	365,100	714
2013-03-29	7,450	7,600	7,350	7,530	401,200	753
2013-03-28	7,110	7,440	7,110	7,400	383,800	740
2013-03-27	7,150	7,180	7,010	7,110	373,500	711
2013-03-26	7,010	7,220	7,000	7,210	429,300	721
2013-03-25	6,820	7,100	6,780	6,980	373,700	698
2013-03-22	6,570	6,800	6,530	6,570	284,100	657
2013-03-21	6,570	6,580	6,500	6,540	151,000	654
2013-03-19	6,540	6,560	6,480	6,540	165,700	654
2013-03-18	6,520	6,540	6,470	6,480	193,000	648
2013-03-15	6,380	6,490	6,370	6,470	216,200	647
2013-03-14	6,300	6,370	6,250	6,330	259,600	633
2013-03-13	6,100	6,220	6,100	6,200	200,400	620
2013-03-12	6,260	6,290	6,150	6,170	313,000	617
2013-03-11	6,400	6,400	6,260	6,320	380,600	632
2013-03-08	6,460	6,590	6,460	6,510	394,700	651
2013-03-07	6,560	6,660	6,370	6,370	246,400	637
2013-03-06	6,470	6,580	6,430	6,470	283,600	647
2013-03-05	6,350	6,380	6,250	6,270	131,300	627
2013-03-04	6,190	6,320	6,150	6,290	219,200	629
2013-03-01	6,080	6,100	6,040	6,050	163,000	605
2013-02-28	6,010	6,120	6,010	6,070	276,900	607
2013-02-27	5,820	5,950	5,810	5,950	279,400	595
2013-02-26	5,820	5,920	5,810	5,830	294,000	583
2013-02-25	5,960	6,100	5,950	5,980	398,000	598
2013-02-22	5,680	6,000	5,680	5,980	652,300	598
2013-02-21	5,460	5,590	5,460	5,580	312,800	558
2013-02-20	5,330	5,480	5,330	5,440	306,700	544
2013-02-19	5,270	5,320	5,230	5,270	187,300	527
2013-02-18	5,210	5,250	5,160	5,250	197,100	525
2013-02-15	5,190	5,220	5,140	5,220	216,400	522
2013-02-14	5,150	5,210	5,140	5,200	155,100	520
2013-02-13	5,160	5,180	5,100	5,130	163,100	513
2013-02-12	5,190	5,220	5,160	5,170	171,900	517
2013-02-08	5,170	5,200	5,150	5,170	210,200	517
2013-02-07	5,060	5,170	5,050	5,160	268,000	516
2013-02-06	5,110	5,130	5,020	5,040	235,400	504
2013-02-05	5,130	5,140	5,070	5,090	233,200	509
2013-02-04	5,230	5,240	5,090	5,130	272,700	513
2013-02-01	5,230	5,270	5,200	5,200	244,600	520
2013-01-31	5,140	5,190	5,110	5,190	127,800	519
2013-01-30	5,150	5,170	5,120	5,130	212,500	513
2013-01-29	5,180	5,200	5,130	5,140	203,800	514
2013-01-28	5,270	5,290	5,170	5,180	269,200	518
2013-01-25	5,300	5,310	5,190	5,230	295,600	523
2013-01-24	5,290	5,340	5,240	5,270	202,000	527
2013-01-23	5,290	5,390	5,280	5,340	264,600	534
2013-01-22	5,340	5,360	5,290	5,310	220,200	531
2013-01-21	5,350	5,400	5,340	5,350	195,600	535
2013-01-18	5,270	5,370	5,270	5,320	498,000	532
2013-01-17	5,070	5,250	5,060	5,230	662,600	523
2013-01-16	5,050	5,060	5,010	5,030	326,900	503
2013-01-15	5,060	5,100	5,010	5,010	221,100	501
2013-01-11	5,000	5,060	4,990	5,010	388,500	501
2013-01-10	5,000	5,030	4,955	4,980	313,200	498
2013-01-09	5,070	5,070	4,980	4,995	358,500	499.50
2013-01-08	4,940	5,100	4,935	5,050	356,700	505
2013-01-07	4,825	4,950	4,765	4,935	364,600	493.50
2013-01-04	4,860	4,865	4,805	4,825	303,100	482.50

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11月
日	月	火	水	木	金	土
« 10月31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

7453 (株)良品計画 の時系列データ [2013年度]

7453 (株)良品計画の時系列データ [2013年度]