7453 (株)良品計画の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	23,000	23,050	22,710	22,910	106,000	2,291
2016-12-29	23,020	23,250	22,950	23,080	131,800	2,308
2016-12-28	23,130	23,280	23,020	23,190	114,400	2,319
2016-12-27	22,980	23,220	22,870	23,080	106,500	2,308
2016-12-26	22,800	23,050	22,790	22,990	74,600	2,299
2016-12-22	23,040	23,190	22,740	22,880	102,300	2,288
2016-12-21	22,960	23,330	22,900	22,960	201,100	2,296
2016-12-20	22,530	22,920	22,520	22,900	198,100	2,290
2016-12-19	21,870	22,530	21,860	22,520	186,900	2,252
2016-12-16	22,250	22,270	21,760	21,900	336,000	2,190
2016-12-15	22,570	22,760	22,350	22,390	185,000	2,239
2016-12-14	22,520	22,780	22,420	22,430	159,200	2,243
2016-12-13	22,550	22,550	22,170	22,400	198,700	2,240
2016-12-12	22,370	22,580	22,160	22,520	218,400	2,252
2016-12-09	22,300	22,660	22,280	22,460	268,600	2,246
2016-12-08	22,120	22,420	21,930	22,370	237,400	2,237
2016-12-07	22,070	22,070	21,760	21,890	157,000	2,189
2016-12-06	22,180	22,280	21,950	22,060	247,600	2,206
2016-12-05	21,840	22,160	21,660	21,900	221,400	2,190
2016-12-02	22,190	22,210	21,870	21,960	126,400	2,196
2016-12-01	22,550	22,550	22,220	22,310	212,000	2,231
2016-11-30	22,370	22,510	22,150	22,430	203,100	2,243
2016-11-29	22,080	22,600	21,990	22,400	272,200	2,240
2016-11-28	22,050	22,160	21,770	21,860	196,400	2,186
2016-11-25	22,100	22,180	21,920	22,170	161,700	2,217
2016-11-24	22,100	22,460	21,970	22,100	374,100	2,210
2016-11-22	21,260	22,000	21,190	21,910	349,300	2,191
2016-11-21	21,500	21,600	21,080	21,260	430,300	2,126
2016-11-18	21,580	21,820	21,430	21,810	197,600	2,181
2016-11-17	21,890	21,980	21,480	21,580	260,300	2,158
2016-11-16	21,240	21,850	21,110	21,770	330,400	2,177
2016-11-15	21,440	21,480	20,950	21,130	428,100	2,113
2016-11-14	21,880	21,970	21,490	21,610	428,100	2,161
2016-11-11	22,570	22,660	21,690	21,850	499,700	2,185
2016-11-10	22,360	22,790	22,210	22,720	257,300	2,272
2016-11-09	22,590	22,690	21,570	21,910	271,800	2,191
2016-11-08	22,640	22,750	22,420	22,580	152,900	2,258
2016-11-07	22,750	22,750	22,480	22,550	187,200	2,255
2016-11-04	22,240	22,660	22,240	22,570	332,900	2,257
2016-11-02	22,400	22,440	22,180	22,270	228,400	2,227
2016-11-01	22,400	22,670	22,330	22,550	186,300	2,255
2016-10-31	22,440	22,810	22,320	22,440	253,900	2,244
2016-10-28	22,810	22,910	22,370	22,560	432,400	2,256
2016-10-27	22,930	23,020	22,630	22,680	197,800	2,268
2016-10-26	22,600	22,910	22,440	22,840	160,600	2,284
2016-10-25	22,170	22,630	22,020	22,540	162,800	2,254
2016-10-24	22,010	22,230	21,910	22,150	190,400	2,215
2016-10-21	22,210	22,300	21,690	21,780	428,900	2,178
2016-10-20	22,550	22,940	22,540	22,690	276,400	2,269
2016-10-19	22,550	22,900	22,550	22,730	214,200	2,273
2016-10-17	22,170	22,420	22,110	22,350	196,800	2,235
2016-10-13	22,100	22,360	21,970	22,240	218,600	2,224
2016-10-12	21,710	22,250	21,560	22,030	312,800	2,203
2016-10-11	21,710	21,990	21,690	21,890	245,000	2,189
2016-10-07	21,100	21,530	21,050	21,410	254,800	2,141
2016-10-06	22,370	22,470	21,030	21,220	768,300	2,122
2016-10-05	21,790	22,190	21,640	21,880	534,200	2,188
2016-10-04	21,430	21,700	21,340	21,490	358,300	2,149
2016-10-03	20,740	21,540	20,730	21,350	387,500	2,135
2016-09-30	20,300	20,440	20,050	20,330	143,000	2,033
2016-09-29	20,530	20,640	20,400	20,530	150,200	2,053
2016-09-28	20,350	20,760	20,350	20,540	200,100	2,054
2016-09-27	19,870	20,310	19,760	20,310	160,800	2,031
2016-09-26	20,080	20,220	20,010	20,040	111,500	2,004
2016-09-23	19,860	20,300	19,790	20,220	328,600	2,022
2016-09-21	19,300	19,840	19,240	19,810	181,400	1,981
2016-09-20	19,320	19,470	19,190	19,240	166,800	1,924
2016-09-16	19,000	19,490	19,000	19,430	180,800	1,943
2016-09-15	18,890	19,400	18,860	19,270	198,400	1,927
2016-09-14	19,200	19,250	18,930	19,080	313,000	1,908
2016-09-13	19,280	19,640	19,280	19,560	173,700	1,956
2016-09-12	19,230	19,350	19,130	19,280	164,300	1,928
2016-09-09	19,500	19,630	19,360	19,400	198,900	1,940
2016-09-08	19,300	19,430	19,220	19,420	139,500	1,942
2016-09-07	19,310	19,660	19,100	19,380	341,300	1,938
2016-09-06	19,200	19,580	19,170	19,510	280,000	1,951
2016-09-05	19,560	19,560	18,880	19,090	347,800	1,909
2016-09-02	18,940	19,280	18,940	19,160	270,300	1,916
2016-09-01	18,300	18,960	18,280	18,950	243,400	1,895
2016-08-31	18,560	18,660	18,230	18,660	255,900	1,866
2016-08-30	18,750	18,850	18,510	18,800	177,000	1,880
2016-08-29	19,160	19,180	18,750	18,930	161,600	1,893
2016-08-26	19,260	19,360	18,920	18,920	331,400	1,892
2016-08-25	19,990	20,010	19,450	19,540	242,900	1,954
2016-08-24	20,100	20,150	19,810	19,960	196,600	1,996
2016-08-23	19,700	20,190	19,680	20,070	186,000	2,007
2016-08-22	19,510	19,820	19,380	19,680	222,700	1,968
2016-08-19	19,750	19,760	19,260	19,480	284,200	1,948
2016-08-18	19,980	20,250	19,760	19,830	200,200	1,983
2016-08-17	20,150	20,170	19,830	20,040	231,300	2,004
2016-08-16	20,730	20,780	20,220	20,340	176,200	2,034
2016-08-15	20,740	20,920	20,450	20,690	178,100	2,069
2016-08-12	20,700	21,050	20,610	20,950	192,600	2,095
2016-08-10	20,250	20,670	20,160	20,540	170,600	2,054
2016-08-09	19,910	20,340	19,710	20,220	191,100	2,022
2016-08-08	20,210	20,320	19,810	19,980	265,900	1,998
2016-08-05	19,270	20,550	19,220	20,210	588,600	2,021
2016-08-04	20,410	20,450	19,220	19,400	821,800	1,940
2016-08-03	21,330	21,560	20,300	20,700	610,600	2,070
2016-08-02	22,610	22,720	22,320	22,320	132,500	2,232
2016-08-01	22,600	22,980	22,370	22,680	134,400	2,268
2016-07-29	22,360	22,960	22,220	22,930	292,100	2,293
2016-07-28	22,190	22,440	22,100	22,320	159,200	2,232
2016-07-27	22,520	22,820	22,360	22,380	173,200	2,238
2016-07-26	22,530	22,960	22,210	22,430	147,800	2,243
2016-07-25	22,510	22,910	22,310	22,640	138,600	2,264
2016-07-22	23,120	23,390	22,750	22,840	165,600	2,284
2016-07-21	23,670	23,740	23,320	23,420	188,600	2,342
2016-07-20	23,250	23,650	23,050	23,620	146,900	2,362
2016-07-19	22,690	23,240	22,510	23,210	157,200	2,321
2016-07-15	23,240	23,290	22,560	22,690	285,500	2,269
2016-07-14	23,110	23,330	22,930	23,170	144,500	2,317
2016-07-13	23,790	23,800	23,060	23,170	185,800	2,317
2016-07-12	23,420	23,620	23,170	23,390	305,200	2,339
2016-07-11	22,440	22,890	22,330	22,730	283,200	2,273
2016-07-08	22,730	22,790	21,890	22,070	277,400	2,207
2016-07-07	23,030	23,240	22,480	22,610	237,400	2,261
2016-07-06	22,880	22,970	21,610	22,720	489,900	2,272
2016-07-05	24,000	24,080	22,810	23,040	599,200	2,304
2016-07-04	24,000	24,640	23,690	23,830	908,100	2,383
2016-07-01	25,180	26,040	25,070	25,520	484,000	2,552
2016-06-30	25,130	25,190	24,830	24,880	278,600	2,488
2016-06-29	25,650	25,680	24,920	25,250	222,700	2,525
2016-06-28	24,760	25,550	24,740	25,360	187,100	2,536
2016-06-27	24,450	25,350	24,450	24,940	227,900	2,494
2016-06-24	25,800	25,880	24,150	24,450	220,700	2,445
2016-06-23	25,660	25,730	25,450	25,700	91,800	2,570
2016-06-22	25,750	25,770	25,450	25,490	138,800	2,549
2016-06-21	25,310	25,820	25,100	25,770	94,200	2,577
2016-06-20	25,220	25,580	25,220	25,480	86,000	2,548
2016-06-17	25,550	25,640	25,060	25,100	208,200	2,510
2016-06-16	25,780	26,070	25,260	25,330	149,500	2,533
2016-06-15	25,450	25,900	25,450	25,760	121,500	2,576
2016-06-14	25,590	25,790	25,200	25,410	149,500	2,541
2016-06-13	26,150	26,340	25,750	25,770	118,600	2,577
2016-06-10	26,210	26,210	25,960	26,170	147,600	2,617
2016-06-09	26,400	26,590	26,260	26,300	171,400	2,630
2016-06-08	26,300	26,430	25,930	26,300	126,300	2,630
2016-06-07	26,230	26,410	26,080	26,220	165,700	2,622
2016-06-06	25,730	26,150	25,610	26,140	162,600	2,614
2016-06-03	25,190	25,990	25,050	25,820	223,600	2,582
2016-06-02	25,180	25,240	25,010	25,040	100,300	2,504
2016-06-01	25,250	25,460	25,120	25,190	119,600	2,519
2016-05-31	25,200	25,530	25,160	25,530	129,300	2,553
2016-05-30	24,970	25,300	24,910	25,200	96,300	2,520
2016-05-27	24,760	24,980	24,710	24,850	61,800	2,485
2016-05-26	25,200	25,240	24,780	24,860	85,300	2,486
2016-05-25	24,900	25,390	24,900	24,960	154,800	2,496
2016-05-24	24,860	24,950	24,390	24,470	130,800	2,447
2016-05-23	25,200	25,200	24,810	24,890	115,100	2,489
2016-05-20	25,080	25,500	24,990	25,300	146,500	2,530
2016-05-19	25,010	25,210	24,950	25,050	77,800	2,505
2016-05-18	25,180	25,250	24,770	24,990	143,500	2,499
2016-05-17	25,000	25,360	24,990	25,230	92,000	2,523
2016-05-16	25,110	25,440	24,820	24,870	92,400	2,487
2016-05-13	25,200	25,320	24,930	25,180	84,400	2,518
2016-05-12	24,980	25,190	24,750	25,030	143,000	2,503
2016-05-11	25,950	25,950	25,140	25,350	172,300	2,535
2016-05-10	25,420	25,880	25,410	25,880	299,300	2,588
2016-05-09	24,660	25,270	24,540	25,190	176,400	2,519
2016-05-06	23,960	25,000	23,960	24,500	278,300	2,450
2016-05-02	23,870	24,230	23,570	23,690	214,200	2,369
2016-04-28	25,120	25,230	24,560	24,670	146,500	2,467
2016-04-27	25,220	25,600	24,860	24,900	141,000	2,490
2016-04-26	24,900	25,330	24,860	25,240	123,800	2,524
2016-04-25	25,440	25,490	24,860	25,040	184,500	2,504
2016-04-22	25,680	25,850	25,160	25,450	166,200	2,545
2016-04-21	26,000	26,170	25,760	25,820	195,200	2,582
2016-04-20	25,680	25,880	25,530	25,760	171,300	2,576
2016-04-19	25,400	25,610	25,250	25,430	151,600	2,543
2016-04-18	24,850	25,390	24,750	25,090	253,000	2,509
2016-04-15	25,090	25,780	24,860	25,430	231,100	2,543
2016-04-14	25,190	25,360	24,960	25,360	287,600	2,536
2016-04-13	23,490	24,740	22,760	24,690	583,900	2,469
2016-04-12	23,440	23,700	22,970	23,250	228,900	2,325
2016-04-11	23,740	23,950	23,090	23,410	199,700	2,341
2016-04-08	23,090	23,540	22,910	23,250	263,000	2,325
2016-04-07	23,350	23,510	23,060	23,460	171,400	2,346
2016-04-06	22,760	23,450	22,400	23,450	220,900	2,345
2016-04-05	23,500	24,020	22,910	23,060	269,400	2,306
2016-04-04	23,500	23,790	23,320	23,400	159,500	2,340
2016-04-01	23,780	23,780	23,310	23,370	258,700	2,337
2016-03-31	24,640	24,740	23,800	23,800	242,400	2,380
2016-03-30	24,580	25,220	24,480	24,640	225,000	2,464
2016-03-29	24,430	24,740	24,200	24,690	220,400	2,469
2016-03-28	23,900	24,310	23,900	24,310	142,500	2,431
2016-03-25	24,000	24,460	23,800	23,930	226,100	2,393
2016-03-24	22,980	23,940	22,960	23,830	379,300	2,383
2016-03-23	22,440	22,990	22,320	22,830	221,200	2,283
2016-03-22	22,500	22,610	22,230	22,440	190,600	2,244
2016-03-18	23,120	23,200	22,290	22,330	324,200	2,233
2016-03-17	23,280	23,610	23,100	23,240	215,500	2,324
2016-03-16	23,150	23,510	23,060	23,280	125,100	2,328
2016-03-15	23,000	23,470	22,910	23,320	144,200	2,332
2016-03-14	23,150	23,550	22,970	23,210	183,100	2,321
2016-03-11	22,300	22,990	22,200	22,860	213,900	2,286
2016-03-10	22,210	22,860	21,910	22,800	280,300	2,280
2016-03-09	22,730	22,740	21,970	22,140	347,700	2,214
2016-03-08	22,420	22,930	22,230	22,740	296,900	2,274
2016-03-07	23,400	23,430	22,600	22,690	198,400	2,269
2016-03-04	23,460	23,490	22,890	23,290	225,500	2,329
2016-03-03	23,680	23,940	23,260	23,460	205,600	2,346
2016-03-02	23,520	23,770	23,180	23,770	283,600	2,377
2016-03-01	22,760	23,050	22,230	22,980	327,400	2,298
2016-02-29	24,090	24,200	22,990	22,990	370,400	2,299
2016-02-26	23,990	24,520	23,920	24,090	197,200	2,409
2016-02-25	23,400	23,910	23,400	23,780	132,900	2,378
2016-02-24	23,250	23,860	23,100	23,580	162,400	2,358
2016-02-23	24,000	24,100	23,300	23,490	151,500	2,349
2016-02-22	23,210	23,940	23,130	23,850	183,500	2,385
2016-02-19	23,000	23,330	22,600	23,230	183,200	2,323
2016-02-18	23,180	23,530	23,070	23,150	196,900	2,315
2016-02-17	22,750	23,030	22,390	22,720	214,200	2,272
2016-02-16	22,500	23,120	22,210	22,690	287,400	2,269
2016-02-15	22,710	22,990	21,790	22,810	387,100	2,281
2016-02-12	21,310	21,640	20,820	21,050	544,400	2,105
2016-02-10	24,000	24,000	21,930	22,310	467,300	2,231
2016-02-09	24,400	24,450	23,780	23,940	240,200	2,394
2016-02-08	24,590	25,470	24,460	25,290	186,800	2,529
2016-02-05	25,340	25,500	24,600	24,890	227,100	2,489
2016-02-04	26,550	26,590	25,610	25,780	363,500	2,578
2016-02-03	26,200	26,780	26,120	26,760	562,600	2,676
2016-02-02	26,010	26,690	25,870	26,410	226,300	2,641
2016-02-01	25,770	26,150	25,600	26,090	262,500	2,609
2016-01-29	24,260	25,370	24,260	25,320	403,100	2,532
2016-01-28	23,150	24,540	23,100	24,180	326,800	2,418
2016-01-27	23,400	23,710	23,160	23,300	180,500	2,330
2016-01-26	23,450	23,510	23,000	23,010	150,700	2,301
2016-01-25	23,590	23,700	23,150	23,640	247,700	2,364
2016-01-22	22,420	22,800	21,870	22,760	250,300	2,276
2016-01-21	22,380	22,640	21,590	21,600	298,400	2,160
2016-01-20	23,490	23,600	22,480	22,520	207,500	2,252
2016-01-19	23,560	23,720	23,180	23,370	165,300	2,337
2016-01-18	23,450	23,840	23,280	23,740	113,000	2,374
2016-01-15	24,190	24,640	23,800	24,030	216,600	2,403
2016-01-14	24,290	24,480	23,440	23,880	213,600	2,388
2016-01-13	24,050	24,460	23,900	24,350	209,300	2,435
2016-01-12	24,730	24,950	23,660	23,810	402,500	2,381
2016-01-08	23,800	24,940	23,450	24,590	721,200	2,459
2016-01-07	23,100	23,950	22,720	22,800	449,800	2,280
2016-01-06	23,500	23,800	22,960	23,330	233,700	2,333
2016-01-05	23,500	23,700	22,900	23,280	346,700	2,328
2016-01-04	24,500	24,660	23,710	23,800	244,500	2,380

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 [2016年度]

7453 (株)良品計画の時系列データ [2016年度]