7453 (株)良品計画の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,555	2,573	2,538	2,556	679,200	2,556
2019-12-27	2,558	2,578	2,545	2,565	849,400	2,565
2019-12-26	2,546	2,568	2,535	2,544	490,000	2,544
2019-12-25	2,569	2,575	2,528	2,530	765,900	2,530
2019-12-24	2,570	2,578	2,557	2,561	670,700	2,561
2019-12-23	2,541	2,571	2,533	2,571	988,500	2,571
2019-12-20	2,550	2,556	2,521	2,533	847,800	2,533
2019-12-19	2,558	2,579	2,539	2,551	1,006,700	2,551
2019-12-18	2,555	2,579	2,524	2,530	1,148,800	2,530
2019-12-17	2,534	2,547	2,517	2,544	967,100	2,544
2019-12-16	2,540	2,547	2,513	2,532	737,700	2,532
2019-12-13	2,559	2,560	2,525	2,543	1,015,300	2,543
2019-12-12	2,535	2,546	2,517	2,521	668,600	2,521
2019-12-11	2,529	2,569	2,518	2,536	1,167,100	2,536
2019-12-10	2,521	2,563	2,511	2,552	1,288,400	2,552
2019-12-09	2,529	2,539	2,486	2,492	843,100	2,492
2019-12-06	2,509	2,509	2,485	2,502	535,700	2,502
2019-12-05	2,471	2,525	2,467	2,509	1,161,400	2,509
2019-12-04	2,499	2,520	2,472	2,476	1,388,200	2,476
2019-12-03	2,496	2,530	2,490	2,506	898,500	2,506
2019-12-02	2,500	2,559	2,495	2,498	1,179,200	2,498
2019-11-29	2,555	2,555	2,471	2,493	1,488,500	2,493
2019-11-28	2,501	2,577	2,469	2,539	2,193,700	2,539
2019-11-27	2,462	2,475	2,446	2,465	1,206,800	2,465
2019-11-26	2,496	2,516	2,480	2,480	1,366,600	2,480
2019-11-25	2,496	2,543	2,471	2,496	1,383,100	2,496
2019-11-22	2,394	2,456	2,387	2,451	1,581,900	2,451
2019-11-21	2,395	2,404	2,339	2,362	2,032,800	2,362
2019-11-20	2,400	2,434	2,392	2,422	1,005,000	2,422
2019-11-19	2,449	2,458	2,432	2,438	733,800	2,438
2019-11-18	2,424	2,449	2,421	2,439	726,000	2,439
2019-11-15	2,460	2,485	2,437	2,467	963,600	2,467
2019-11-14	2,510	2,520	2,428	2,451	1,511,400	2,451
2019-11-13	2,525	2,549	2,511	2,535	1,455,100	2,535
2019-11-12	2,509	2,513	2,477	2,509	1,383,300	2,509
2019-11-11	2,512	2,519	2,462	2,470	1,114,800	2,470
2019-11-08	2,546	2,546	2,496	2,497	1,511,300	2,497
2019-11-07	2,534	2,535	2,496	2,507	1,449,800	2,507
2019-11-06	2,601	2,612	2,502	2,540	3,217,600	2,540
2019-11-05	2,424	2,506	2,421	2,497	2,104,500	2,497
2019-11-01	2,404	2,413	2,369	2,388	1,334,500	2,388
2019-10-31	2,429	2,447	2,401	2,425	1,717,500	2,425
2019-10-30	2,444	2,459	2,413	2,419	2,735,100	2,419
2019-10-29	2,436	2,461	2,425	2,432	1,645,600	2,432
2019-10-28	2,412	2,451	2,411	2,424	1,761,700	2,424
2019-10-25	2,357	2,389	2,353	2,373	1,439,900	2,373
2019-10-24	2,374	2,393	2,326	2,329	1,706,000	2,329
2019-10-23	2,350	2,399	2,325	2,372	2,418,300	2,372
2019-10-21	2,298	2,336	2,291	2,327	1,551,400	2,327
2019-10-18	2,266	2,312	2,260	2,297	1,788,500	2,297
2019-10-17	2,246	2,291	2,240	2,283	1,821,500	2,283
2019-10-16	2,321	2,345	2,226	2,259	3,593,100	2,259
2019-10-15	2,127	2,276	2,125	2,276	5,223,500	2,276
2019-10-11	2,030	2,126	2,029	2,101	5,198,200	2,101
2019-10-10	2,010	2,026	1,976	1,990	1,906,600	1,990
2019-10-09	2,058	2,060	2,016	2,019	1,460,600	2,019
2019-10-08	2,028	2,070	2,028	2,068	1,397,900	2,068
2019-10-07	2,028	2,046	2,022	2,033	983,500	2,033
2019-10-04	2,064	2,065	2,016	2,033	1,702,100	2,033
2019-10-03	2,031	2,089	2,026	2,069	1,944,400	2,069
2019-10-02	2,030	2,057	2,027	2,046	1,314,600	2,046
2019-10-01	2,036	2,061	2,030	2,037	1,007,700	2,037
2019-09-30	2,020	2,034	2,010	2,018	1,000,200	2,018
2019-09-27	2,070	2,087	2,022	2,040	997,300	2,040
2019-09-26	2,080	2,088	2,059	2,084	1,634,300	2,084
2019-09-25	2,085	2,085	2,029	2,033	977,300	2,033
2019-09-24	2,065	2,077	2,041	2,056	1,124,600	2,056
2019-09-20	2,090	2,097	2,035	2,046	1,608,700	2,046
2019-09-19	2,059	2,087	2,057	2,087	1,778,900	2,087
2019-09-18	2,061	2,067	2,032	2,039	1,105,500	2,039
2019-09-17	2,037	2,063	2,028	2,060	913,100	2,060
2019-09-13	2,061	2,061	2,027	2,048	1,594,300	2,048
2019-09-12	2,081	2,085	2,031	2,035	1,553,700	2,035
2019-09-11	2,010	2,066	2,001	2,066	2,192,300	2,066
2019-09-10	1,991	2,010	1,973	1,989	1,430,200	1,989
2019-09-09	1,966	1,967	1,948	1,962	1,024,400	1,962
2019-09-06	1,965	1,990	1,936	1,954	2,283,900	1,954
2019-09-05	1,903	1,942	1,901	1,925	2,473,100	1,925
2019-09-04	1,837	1,883	1,820	1,883	2,713,800	1,883
2019-09-03	1,810	1,824	1,801	1,815	633,000	1,815
2019-09-02	1,849	1,864	1,810	1,810	1,036,700	1,810
2019-08-30	1,800	1,837	1,797	1,831	1,775,600	1,831
2019-08-29	1,786	1,800	1,756	1,789	1,160,300	1,789
2019-08-28	17,670	18,040	17,650	17,970	205,800	1,797
2019-08-27	17,640	17,700	17,520	17,660	156,100	1,766
2019-08-26	17,500	17,600	17,360	17,380	216,400	1,738
2019-08-23	18,010	18,060	17,940	17,970	88,200	1,797
2019-08-22	18,000	18,100	17,950	18,010	151,000	1,801
2019-08-21	17,850	18,070	17,770	18,000	154,900	1,800
2019-08-20	17,980	18,150	17,880	18,140	139,400	1,814
2019-08-19	17,780	17,950	17,650	17,910	156,200	1,791
2019-08-16	18,110	18,250	17,830	17,860	212,300	1,786
2019-08-15	17,840	18,330	17,790	18,270	222,400	1,827
2019-08-14	18,520	18,540	18,100	18,180	180,700	1,818
2019-08-13	18,520	18,650	18,180	18,300	185,000	1,830
2019-08-09	18,420	18,620	18,380	18,600	102,300	1,860
2019-08-08	18,560	18,660	18,370	18,420	129,100	1,842
2019-08-07	18,790	18,820	18,510	18,750	202,300	1,875
2019-08-06	17,880	19,060	17,820	18,990	258,300	1,899
2019-08-05	18,720	18,880	18,090	18,540	316,200	1,854
2019-08-02	19,110	19,130	18,700	18,790	281,200	1,879
2019-08-01	19,360	19,580	19,270	19,380	160,500	1,938
2019-07-31	19,410	19,580	19,340	19,430	202,700	1,943
2019-07-30	19,850	20,010	19,420	19,480	165,700	1,948
2019-07-29	19,580	19,840	19,580	19,810	175,000	1,981
2019-07-26	19,420	19,610	19,220	19,580	167,700	1,958
2019-07-25	19,620	19,680	19,430	19,480	169,600	1,948
2019-07-24	19,720	19,750	19,520	19,650	149,100	1,965
2019-07-23	19,150	19,640	19,000	19,640	356,000	1,964
2019-07-22	19,770	19,810	19,170	19,220	305,900	1,922
2019-07-19	19,830	20,050	19,620	19,960	335,600	1,996
2019-07-18	19,750	19,870	19,440	19,720	495,400	1,972
2019-07-17	20,070	20,110	19,640	19,750	418,000	1,975
2019-07-16	20,620	20,760	19,970	19,970	366,400	1,997
2019-07-12	19,750	20,470	19,710	20,470	406,000	2,047
2019-07-11	18,840	19,990	18,720	19,570	817,900	1,957
2019-07-10	20,290	20,310	19,950	20,020	201,600	2,002
2019-07-09	20,500	20,730	20,160	20,370	259,300	2,037
2019-07-08	20,370	20,370	20,140	20,330	112,100	2,033
2019-07-05	20,300	20,370	20,090	20,240	141,100	2,024
2019-07-04	19,740	20,240	19,700	20,230	187,600	2,023
2019-07-03	19,810	19,890	19,590	19,720	170,600	1,972
2019-07-02	19,820	19,890	19,510	19,620	119,000	1,962
2019-07-01	19,700	19,970	19,490	19,590	150,600	1,959
2019-06-28	19,190	19,500	19,030	19,460	178,600	1,946
2019-06-27	18,690	19,020	18,660	19,020	158,100	1,902
2019-06-26	18,700	18,880	18,660	18,840	137,400	1,884
2019-06-25	18,890	19,140	18,730	18,840	126,800	1,884
2019-06-24	18,810	18,940	18,650	18,940	132,400	1,894
2019-06-21	19,220	19,240	19,010	19,010	176,000	1,901
2019-06-20	19,270	19,420	19,150	19,240	93,600	1,924
2019-06-19	19,100	19,290	19,040	19,250	133,400	1,925
2019-06-18	19,180	19,270	18,740	18,860	133,700	1,886
2019-06-17	19,540	19,540	19,210	19,220	86,100	1,922
2019-06-14	19,430	19,590	19,210	19,530	184,000	1,953
2019-06-13	19,500	19,770	19,140	19,270	209,000	1,927
2019-06-12	19,550	19,800	19,420	19,570	165,400	1,957
2019-06-11	19,010	19,530	18,850	19,480	218,900	1,948
2019-06-10	19,110	19,440	18,870	19,000	220,700	1,900
2019-06-07	19,060	19,180	18,680	18,860	220,900	1,886
2019-06-06	19,040	19,420	19,020	19,070	127,800	1,907
2019-06-05	19,040	19,240	18,690	19,130	359,000	1,913
2019-06-04	19,350	19,380	18,520	18,530	377,500	1,853
2019-06-03	19,500	19,590	19,220	19,240	139,100	1,924
2019-05-31	19,750	19,970	19,660	19,670	133,700	1,967
2019-05-30	19,700	19,940	19,510	19,930	130,300	1,993
2019-05-29	20,100	20,180	19,780	19,780	181,800	1,978
2019-05-28	20,030	20,420	19,930	20,290	332,600	2,029
2019-05-27	19,750	19,870	19,560	19,870	104,800	1,987
2019-05-24	19,500	19,830	19,420	19,750	202,100	1,975
2019-05-23	19,770	19,970	19,610	19,620	185,200	1,962
2019-05-22	20,080	20,350	19,850	19,910	211,900	1,991
2019-05-21	19,960	20,160	19,790	20,040	164,200	2,004
2019-05-20	20,430	20,750	20,130	20,230	161,200	2,023
2019-05-17	19,820	20,290	19,680	20,230	278,600	2,023
2019-05-16	19,910	19,920	19,340	19,750	212,700	1,975
2019-05-15	20,190	20,320	19,800	19,810	204,100	1,981
2019-05-14	19,820	20,350	19,800	20,040	183,600	2,004
2019-05-13	20,200	20,620	19,910	20,370	279,000	2,037
2019-05-10	20,580	20,790	20,030	20,210	303,800	2,021
2019-05-09	20,560	20,700	20,410	20,600	258,600	2,060
2019-05-08	20,310	20,700	20,310	20,560	241,700	2,056
2019-05-07	21,150	21,180	20,680	20,730	256,500	2,073
2019-04-26	21,050	21,300	20,910	21,140	213,800	2,114
2019-04-25	21,250	21,420	21,190	21,320	170,100	2,132
2019-04-24	21,220	21,680	21,120	21,170	325,900	2,117
2019-04-23	20,900	20,950	20,450	20,900	354,900	2,090
2019-04-22	21,190	21,390	21,050	21,180	247,600	2,118
2019-04-19	21,360	21,640	21,040	21,200	458,100	2,120
2019-04-18	22,500	22,500	21,470	21,540	480,100	2,154
2019-04-17	21,640	22,380	21,540	22,280	377,400	2,228
2019-04-16	22,030	22,240	21,800	21,800	660,300	2,180
2019-04-15	22,700	22,880	22,260	22,720	481,200	2,272
2019-04-12	23,370	23,370	22,530	22,850	556,200	2,285
2019-04-11	22,670	23,600	21,900	23,600	1,551,700	2,360
2019-04-10	25,840	26,490	25,830	26,170	165,900	2,617
2019-04-09	26,500	26,550	25,830	26,050	233,100	2,605
2019-04-08	27,050	27,110	26,600	26,680	91,800	2,668
2019-04-05	27,430	27,790	26,940	27,030	155,200	2,703
2019-04-04	26,960	27,330	26,700	27,330	175,800	2,733
2019-04-03	27,100	27,270	26,780	26,990	180,200	2,699
2019-04-02	28,150	28,270	26,990	26,990	242,500	2,699
2019-04-01	28,340	28,810	28,130	28,130	173,600	2,813
2019-03-29	27,240	28,260	27,210	28,040	312,800	2,804
2019-03-28	26,760	27,050	26,460	26,990	124,900	2,699
2019-03-27	26,710	27,180	26,710	26,960	145,900	2,696
2019-03-26	25,820	26,900	25,800	26,900	176,100	2,690
2019-03-25	26,120	26,230	25,500	25,570	145,100	2,557
2019-03-22	26,400	26,550	26,300	26,360	129,700	2,636
2019-03-20	26,630	26,810	26,270	26,360	139,400	2,636
2019-03-19	27,090	27,090	26,700	26,870	61,300	2,687
2019-03-18	27,040	27,160	26,930	27,160	87,300	2,716
2019-03-15	26,680	26,940	26,560	26,880	105,700	2,688
2019-03-14	26,640	26,750	26,330	26,530	107,100	2,653
2019-03-13	26,590	26,680	26,270	26,470	111,100	2,647
2019-03-12	26,350	26,960	26,270	26,800	176,200	2,680
2019-03-11	25,950	26,250	25,710	26,200	123,300	2,620
2019-03-08	25,760	26,000	25,520	25,890	150,400	2,589
2019-03-07	26,180	26,210	25,840	26,110	138,200	2,611
2019-03-06	26,400	26,480	26,180	26,440	162,700	2,644
2019-03-05	26,660	26,820	26,260	26,350	147,700	2,635
2019-03-04	26,790	27,180	26,730	26,910	133,200	2,691
2019-03-01	26,270	26,770	26,210	26,690	155,000	2,669
2019-02-28	26,040	26,690	26,010	26,420	206,300	2,642
2019-02-27	26,580	26,740	25,990	26,040	207,300	2,604
2019-02-26	26,820	26,860	26,660	26,670	78,800	2,667
2019-02-25	26,670	26,900	26,580	26,830	108,500	2,683
2019-02-22	26,800	26,930	26,410	26,580	229,600	2,658
2019-02-21	26,500	26,840	26,470	26,800	131,100	2,680
2019-02-20	26,760	26,840	26,600	26,700	137,400	2,670
2019-02-19	26,780	26,960	26,720	26,900	65,100	2,690
2019-02-18	27,060	27,100	26,720	26,960	109,200	2,696
2019-02-15	26,360	26,880	26,280	26,810	119,800	2,681
2019-02-14	26,870	26,990	26,480	26,520	77,900	2,652
2019-02-13	26,460	26,860	26,220	26,730	140,200	2,673
2019-02-12	25,960	26,530	25,950	26,470	122,700	2,647
2019-02-08	26,190	26,330	25,450	25,640	265,400	2,564
2019-02-07	27,050	27,150	26,810	26,820	182,400	2,682
2019-02-06	26,920	27,410	26,900	27,130	110,800	2,713
2019-02-05	27,000	27,240	26,840	27,010	182,300	2,701
2019-02-04	26,450	27,070	26,350	27,000	250,400	2,700
2019-02-01	25,940	26,500	25,710	26,450	242,100	2,645
2019-01-31	25,510	25,800	25,430	25,700	211,400	2,570
2019-01-30	25,000	25,720	24,990	25,340	428,900	2,534
2019-01-29	24,070	25,030	24,010	24,990	460,900	2,499
2019-01-28	23,400	24,450	23,350	24,320	317,200	2,432
2019-01-25	23,200	23,730	23,130	23,440	169,100	2,344
2019-01-24	23,540	23,960	23,350	23,570	271,500	2,357
2019-01-23	24,000	24,000	23,220	23,350	273,100	2,335
2019-01-22	24,290	24,590	24,020	24,170	335,300	2,417
2019-01-21	23,790	24,300	23,480	24,060	477,500	2,406
2019-01-18	22,400	23,470	22,200	23,340	365,700	2,334
2019-01-17	23,000	23,190	22,310	22,490	520,500	2,249
2019-01-16	23,140	23,440	22,950	23,120	333,200	2,312
2019-01-15	23,150	23,570	22,880	23,430	280,700	2,343
2019-01-11	23,900	23,900	22,880	23,080	598,300	2,308
2019-01-10	24,940	25,300	24,030	24,060	621,100	2,406
2019-01-09	27,190	27,200	26,610	26,850	170,600	2,685
2019-01-08	27,050	27,280	26,650	26,690	240,300	2,669
2019-01-07	26,930	26,980	26,470	26,550	139,100	2,655
2019-01-04	25,800	26,060	25,500	26,060	205,700	2,606

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 [2019年度]

7453 (株)良品計画の時系列データ [2019年度]