7453 (株)良品計画の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	24,570	24,890	24,290	24,640	181,400	2,464
2015-12-29	24,270	24,630	23,980	24,400	192,600	2,440
2015-12-28	24,970	25,000	23,830	24,270	183,600	2,427
2015-12-25	24,440	24,880	24,250	24,820	139,100	2,482
2015-12-24	25,000	25,140	24,290	24,330	179,200	2,433
2015-12-22	24,970	25,030	24,650	24,890	132,400	2,489
2015-12-21	25,050	25,470	24,580	24,900	198,000	2,490
2015-12-18	25,420	25,920	25,280	25,280	245,700	2,528
2015-12-17	25,140	25,540	25,050	25,370	163,700	2,537
2015-12-16	24,900	24,980	24,220	24,860	177,500	2,486
2015-12-15	24,960	25,390	24,480	24,520	158,300	2,452
2015-12-14	24,560	24,890	24,320	24,840	183,300	2,484
2015-12-11	25,150	25,590	24,910	25,040	201,100	2,504
2015-12-10	25,520	25,600	25,150	25,260	178,100	2,526
2015-12-09	26,370	26,680	25,860	26,000	134,800	2,600
2015-12-08	26,550	26,870	26,320	26,370	141,800	2,637
2015-12-07	26,160	26,650	26,100	26,540	218,900	2,654
2015-12-04	25,500	26,030	25,260	25,640	211,600	2,564
2015-12-03	26,480	26,550	25,910	25,930	242,100	2,593
2015-12-02	26,510	26,750	26,370	26,590	114,500	2,659
2015-12-01	26,510	26,710	26,510	26,700	162,000	2,670
2015-11-30	26,850	26,980	26,510	26,560	126,600	2,656
2015-11-27	27,290	27,290	26,760	26,850	153,300	2,685
2015-11-26	26,650	27,250	26,610	27,200	286,600	2,720
2015-11-25	26,660	26,660	26,260	26,530	160,500	2,653
2015-11-24	26,750	26,900	26,600	26,700	146,700	2,670
2015-11-20	26,060	26,680	26,020	26,680	205,500	2,668
2015-11-19	26,200	26,270	25,980	26,140	126,600	2,614
2015-11-18	25,920	26,190	25,780	25,820	231,500	2,582
2015-11-17	26,020	26,200	25,850	25,860	223,800	2,586
2015-11-16	25,720	26,240	25,720	26,050	172,200	2,605
2015-11-13	25,920	26,320	25,790	26,220	163,500	2,622
2015-11-12	25,800	26,060	25,730	26,000	154,400	2,600
2015-11-11	25,580	25,950	25,480	25,850	158,100	2,585
2015-11-10	25,270	25,690	25,200	25,660	188,800	2,566
2015-11-09	25,790	25,840	25,260	25,370	173,900	2,537
2015-11-06	25,260	25,610	25,090	25,520	179,700	2,552
2015-11-05	25,070	25,240	24,850	25,100	178,400	2,510
2015-11-04	24,790	25,280	24,760	25,070	309,500	2,507
2015-11-02	24,170	24,720	24,130	24,380	209,900	2,438
2015-10-30	23,910	24,440	23,770	24,430	264,700	2,443
2015-10-29	24,330	24,330	23,650	23,810	371,700	2,381
2015-10-28	24,060	24,340	23,620	24,200	242,800	2,420
2015-10-27	23,360	24,220	23,160	24,150	383,000	2,415
2015-10-26	23,450	23,470	23,070	23,270	273,400	2,327
2015-10-23	23,620	23,680	23,190	23,290	220,700	2,329
2015-10-22	23,210	23,440	23,090	23,270	184,700	2,327
2015-10-21	23,600	23,740	23,080	23,470	278,300	2,347
2015-10-20	24,080	24,160	23,640	23,780	215,200	2,378
2015-10-19	24,000	24,300	23,820	24,040	229,500	2,404
2015-10-16	24,690	24,850	23,870	24,000	250,100	2,400
2015-10-15	24,090	24,580	24,050	24,500	249,900	2,450
2015-10-14	23,670	24,360	23,520	23,990	273,900	2,399
2015-10-13	23,900	24,390	23,590	24,030	309,100	2,403
2015-10-09	23,550	23,880	22,730	23,760	498,200	2,376
2015-10-08	24,200	24,220	23,300	23,500	488,800	2,350
2015-10-07	24,690	25,060	23,780	24,200	977,600	2,420
2015-10-06	26,580	26,740	25,670	26,000	445,300	2,600
2015-10-05	25,430	25,710	25,220	25,620	246,500	2,562
2015-10-02	24,860	25,550	24,740	24,880	254,900	2,488
2015-10-01	24,740	25,160	24,610	24,860	268,700	2,486
2015-09-30	23,910	24,540	23,880	24,320	287,100	2,432
2015-09-29	23,900	24,170	23,050	23,240	282,300	2,324
2015-09-28	23,840	24,500	23,510	24,260	230,700	2,426
2015-09-25	23,650	23,800	22,950	23,580	222,100	2,358
2015-09-24	23,000	24,030	22,870	23,480	305,300	2,348
2015-09-18	23,500	23,640	23,030	23,080	234,800	2,308
2015-09-17	23,600	23,700	22,820	23,590	267,400	2,359
2015-09-16	24,050	24,290	22,870	23,230	331,900	2,323
2015-09-15	23,950	24,500	23,800	24,050	266,800	2,405
2015-09-14	23,600	24,480	23,600	23,810	321,300	2,381
2015-09-11	22,820	23,850	22,810	23,600	310,200	2,360
2015-09-10	23,270	23,600	22,600	23,160	412,800	2,316
2015-09-09	23,690	24,050	22,830	23,730	626,900	2,373
2015-09-08	24,140	24,210	21,950	22,190	700,800	2,219
2015-09-07	24,540	24,660	23,710	24,070	500,800	2,407
2015-09-04	25,930	26,080	24,660	24,830	574,000	2,483
2015-09-03	27,000	27,270	25,910	25,940	505,500	2,594
2015-09-02	25,720	27,000	25,520	26,240	556,200	2,624
2015-09-01	26,980	27,440	26,040	26,040	532,200	2,604
2015-08-31	26,890	27,200	26,400	26,960	1,827,500	2,696
2015-08-28	26,090	26,960	25,930	26,730	546,200	2,673
2015-08-27	25,480	25,970	25,080	25,360	359,400	2,536
2015-08-26	24,630	25,120	24,200	25,020	503,600	2,502
2015-08-25	22,770	25,300	22,140	24,150	832,600	2,415
2015-08-24	24,260	25,510	23,860	23,960	520,200	2,396
2015-08-21	25,440	25,650	25,060	25,510	434,900	2,551
2015-08-20	25,900	26,460	25,560	26,340	452,700	2,634
2015-08-19	27,120	27,410	25,920	26,090	527,300	2,609
2015-08-18	27,280	27,600	26,870	27,470	409,600	2,747
2015-08-17	26,580	27,200	26,580	27,060	241,300	2,706
2015-08-14	26,200	26,770	25,700	26,580	491,600	2,658
2015-08-13	25,510	26,630	25,440	26,310	486,700	2,631
2015-08-12	25,620	26,160	25,160	25,510	434,000	2,551
2015-08-11	26,250	26,480	25,730	25,910	354,200	2,591
2015-08-10	25,700	26,640	25,330	26,500	284,500	2,650
2015-08-07	26,010	26,070	25,060	25,580	476,700	2,558
2015-08-06	26,440	26,440	25,800	26,190	291,200	2,619
2015-08-05	27,380	27,550	26,080	26,150	579,800	2,615
2015-08-04	26,500	27,960	26,420	27,430	570,600	2,743
2015-08-03	26,500	26,940	26,280	26,520	368,000	2,652
2015-07-31	26,700	26,750	26,080	26,470	315,800	2,647
2015-07-30	27,450	27,560	26,650	26,660	384,500	2,666
2015-07-29	27,250	27,260	26,560	27,140	348,200	2,714
2015-07-28	25,920	27,320	25,920	27,250	518,300	2,725
2015-07-27	27,000	27,860	26,600	27,010	688,200	2,701
2015-07-24	28,730	28,730	28,020	28,190	424,900	2,819
2015-07-23	28,150	29,040	28,100	28,820	334,100	2,882
2015-07-22	28,210	28,480	27,900	28,050	349,400	2,805
2015-07-21	27,750	28,470	27,680	28,350	379,000	2,835
2015-07-17	27,100	27,480	27,000	27,210	310,400	2,721
2015-07-16	26,200	27,050	26,010	26,860	365,400	2,686
2015-07-15	26,500	26,550	25,880	26,260	327,700	2,626
2015-07-14	27,560	27,570	26,120	26,360	617,600	2,636
2015-07-13	25,740	26,730	25,610	26,720	509,700	2,672
2015-07-10	25,650	26,750	24,770	25,240	802,600	2,524
2015-07-09	24,050	25,400	23,910	25,030	1,157,200	2,503
2015-07-08	23,600	23,650	22,770	22,920	418,400	2,292
2015-07-07	23,880	24,350	23,670	23,750	278,600	2,375
2015-07-06	23,480	24,070	23,420	23,550	234,700	2,355
2015-07-03	24,280	24,280	23,210	24,050	340,800	2,405
2015-07-02	24,790	24,880	24,080	24,120	309,400	2,412
2015-07-01	24,000	24,420	23,900	24,370	200,200	2,437
2015-06-30	23,500	23,950	23,420	23,740	247,400	2,374
2015-06-29	23,100	23,970	23,050	23,400	276,500	2,340
2015-06-26	23,850	25,070	23,850	24,250	621,300	2,425
2015-06-25	23,300	24,020	23,290	23,760	303,900	2,376
2015-06-24	23,050	23,630	23,010	23,450	250,700	2,345
2015-06-23	23,000	23,700	22,890	23,050	363,600	2,305
2015-06-22	22,610	22,850	22,580	22,840	195,500	2,284
2015-06-19	22,640	22,850	22,510	22,610	252,500	2,261
2015-06-18	22,100	22,670	21,900	22,540	322,900	2,254
2015-06-17	21,200	22,340	21,200	22,300	543,500	2,230
2015-06-16	21,180	21,210	20,890	20,890	131,800	2,089
2015-06-15	20,920	21,330	20,850	21,260	139,900	2,126
2015-06-12	21,000	21,010	20,760	20,980	245,600	2,098
2015-06-11	20,850	21,240	20,770	21,050	283,000	2,105
2015-06-10	20,630	20,650	20,430	20,570	266,800	2,057
2015-06-09	20,720	20,900	20,530	20,530	177,000	2,053
2015-06-08	21,000	21,020	20,720	20,880	135,700	2,088
2015-06-05	20,600	20,990	20,500	20,930	311,700	2,093
2015-06-04	20,680	20,780	20,450	20,630	115,400	2,063
2015-06-03	20,980	21,080	20,370	20,460	288,700	2,046
2015-06-02	20,970	21,060	20,670	20,950	159,300	2,095
2015-06-01	20,800	20,980	20,670	20,860	196,000	2,086
2015-05-29	20,360	21,280	20,330	21,070	377,000	2,107
2015-05-28	20,270	20,400	19,920	20,330	272,700	2,033
2015-05-27	20,270	20,440	20,170	20,300	187,200	2,030
2015-05-26	20,530	20,550	20,320	20,340	133,800	2,034
2015-05-25	20,910	20,950	20,530	20,590	184,700	2,059
2015-05-22	20,750	20,880	20,440	20,820	210,700	2,082
2015-05-21	20,580	20,760	20,360	20,410	188,200	2,041
2015-05-20	20,330	20,830	20,310	20,770	190,400	2,077
2015-05-19	20,120	20,330	20,010	20,180	203,200	2,018
2015-05-18	20,300	20,430	20,080	20,200	205,200	2,020
2015-05-15	19,820	20,360	19,820	20,300	339,100	2,030
2015-05-14	19,450	20,080	19,370	19,770	354,500	1,977
2015-05-13	18,430	19,400	18,430	19,360	400,800	1,936
2015-05-12	18,720	18,820	18,430	18,490	169,900	1,849
2015-05-11	18,740	18,840	18,610	18,790	135,200	1,879
2015-05-08	18,640	18,970	18,440	18,500	214,900	1,850
2015-05-07	18,810	19,000	18,430	18,610	279,400	1,861
2015-05-01	18,870	19,110	18,770	19,000	198,500	1,900
2015-04-30	19,210	19,320	18,760	19,090	236,500	1,909
2015-04-28	19,540	19,790	19,390	19,580	332,500	1,958
2015-04-27	18,800	19,280	18,700	19,230	254,600	1,923
2015-04-24	18,800	18,860	18,360	18,700	189,000	1,870
2015-04-23	19,230	19,390	18,840	18,850	244,600	1,885
2015-04-22	19,240	19,510	19,120	19,130	339,200	1,913
2015-04-21	18,810	18,990	18,470	18,950	255,100	1,895
2015-04-20	17,830	18,640	17,680	18,550	415,400	1,855
2015-04-17	18,700	18,780	18,150	18,220	401,800	1,822
2015-04-16	19,420	19,500	18,540	18,890	465,500	1,889
2015-04-15	19,950	20,140	19,520	19,570	266,100	1,957
2015-04-14	19,880	20,350	19,550	19,970	455,500	1,997
2015-04-13	19,500	19,750	19,210	19,550	394,700	1,955
2015-04-10	19,500	21,700	19,010	19,840	1,269,500	1,984
2015-04-09	17,640	17,930	17,600	17,760	295,300	1,776
2015-04-08	17,800	17,900	17,610	17,860	316,100	1,786
2015-04-07	18,230	18,390	17,700	17,730	394,300	1,773
2015-04-06	17,910	18,350	17,880	18,210	174,900	1,821
2015-04-03	17,200	18,100	17,170	18,040	475,400	1,804
2015-04-02	16,670	16,990	16,620	16,910	292,700	1,691
2015-04-01	17,230	17,250	16,650	16,860	395,700	1,686
2015-03-31	17,640	17,730	17,360	17,460	214,400	1,746
2015-03-30	17,290	17,590	17,280	17,500	253,400	1,750
2015-03-27	17,800	17,840	17,440	17,490	214,200	1,749
2015-03-26	17,470	17,810	17,420	17,790	300,700	1,779
2015-03-25	17,730	17,800	17,330	17,550	240,400	1,755
2015-03-24	17,910	17,980	17,700	17,810	222,700	1,781
2015-03-23	18,100	18,260	17,860	17,980	274,500	1,798
2015-03-20	17,650	18,020	17,640	17,940	238,500	1,794
2015-03-19	17,260	17,620	17,220	17,570	242,500	1,757
2015-03-18	17,380	17,410	17,150	17,370	175,900	1,737
2015-03-17	17,160	17,360	17,000	17,320	248,300	1,732
2015-03-16	16,840	17,170	16,710	17,070	277,200	1,707
2015-03-13	17,050	17,220	16,930	17,020	325,100	1,702
2015-03-12	16,900	16,950	16,730	16,890	192,200	1,689
2015-03-11	16,540	16,980	16,540	16,850	182,400	1,685
2015-03-10	17,100	17,280	16,570	16,750	275,100	1,675
2015-03-09	16,550	17,130	16,470	16,940	267,700	1,694
2015-03-06	16,080	16,560	16,080	16,560	211,500	1,656
2015-03-05	16,070	16,180	15,910	16,090	140,500	1,609
2015-03-04	16,100	16,340	15,990	16,170	211,500	1,617
2015-03-03	15,980	16,130	15,730	16,030	260,000	1,603
2015-03-02	16,000	16,280	15,990	16,000	380,500	1,600
2015-02-27	15,180	15,640	15,140	15,590	268,900	1,559
2015-02-26	15,280	15,340	15,180	15,260	225,600	1,526
2015-02-25	15,020	15,330	14,940	15,280	507,700	1,528
2015-02-24	14,740	14,940	14,700	14,900	279,200	1,490
2015-02-23	14,620	14,760	14,550	14,700	248,800	1,470
2015-02-20	14,670	14,820	14,430	14,610	299,500	1,461
2015-02-19	14,420	14,730	14,330	14,630	348,200	1,463
2015-02-18	14,610	14,770	14,550	14,660	442,000	1,466
2015-02-17	14,200	14,640	14,160	14,560	382,600	1,456
2015-02-16	14,030	14,170	13,970	14,130	194,500	1,413
2015-02-13	13,560	14,190	13,550	14,050	726,400	1,405
2015-02-12	13,210	13,500	13,080	13,420	554,000	1,342
2015-02-10	13,100	13,110	12,970	13,080	204,000	1,308
2015-02-09	12,980	13,040	12,880	13,000	142,200	1,300
2015-02-06	13,180	13,180	12,870	12,900	171,600	1,290
2015-02-05	13,070	13,200	12,960	13,090	303,700	1,309
2015-02-04	13,370	13,500	13,060	13,080	406,800	1,308
2015-02-03	13,040	13,070	12,840	12,860	284,000	1,286
2015-02-02	13,000	13,100	12,850	12,880	197,000	1,288
2015-01-30	13,050	13,150	12,960	13,070	245,500	1,307
2015-01-29	13,030	13,240	13,020	13,050	281,400	1,305
2015-01-28	13,000	13,150	12,950	13,020	488,500	1,302
2015-01-27	13,280	13,290	12,980	13,060	578,700	1,306
2015-01-26	13,600	13,730	13,150	13,250	759,500	1,325
2015-01-23	13,930	13,980	13,680	13,780	299,800	1,378
2015-01-22	13,900	14,070	13,610	13,780	392,600	1,378
2015-01-21	13,600	13,890	13,570	13,850	307,900	1,385
2015-01-20	13,500	13,670	13,450	13,650	330,200	1,365
2015-01-19	13,710	13,780	13,360	13,560	417,500	1,356
2015-01-16	13,070	13,630	13,030	13,610	852,200	1,361
2015-01-15	12,690	13,240	12,670	13,170	616,500	1,317
2015-01-14	12,730	12,780	12,470	12,640	618,800	1,264
2015-01-13	13,050	13,070	12,680	12,890	653,200	1,289
2015-01-09	13,510	13,530	13,060	13,180	562,000	1,318
2015-01-08	13,300	13,530	12,850	13,530	664,600	1,353
2015-01-07	13,860	13,900	13,270	13,430	1,214,800	1,343
2015-01-06	14,880	15,090	14,720	14,760	259,900	1,476
2015-01-05	14,880	15,050	14,760	15,000	187,500	1,500

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 [2015年度]

7453 (株)良品計画の時系列データ [2015年度]