7453 (株)良品計画の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,756	1,768	1,727	1,754	1,667,100	1,754
2021-12-29	1,735	1,772	1,735	1,751	2,157,300	1,751
2021-12-28	1,737	1,745	1,725	1,740	2,243,200	1,740
2021-12-27	1,740	1,742	1,708	1,728	2,662,500	1,728
2021-12-24	1,780	1,789	1,743	1,756	1,578,900	1,756
2021-12-23	1,792	1,796	1,767	1,776	1,357,700	1,776
2021-12-22	1,776	1,791	1,761	1,771	1,741,600	1,771
2021-12-21	1,749	1,786	1,749	1,775	2,457,100	1,775
2021-12-20	1,749	1,769	1,734	1,750	2,596,700	1,750
2021-12-17	1,800	1,816	1,760	1,774	3,914,400	1,774
2021-12-16	1,825	1,841	1,818	1,833	1,239,000	1,833
2021-12-15	1,826	1,847	1,821	1,825	1,133,100	1,825
2021-12-14	1,829	1,832	1,804	1,815	1,587,800	1,815
2021-12-13	1,835	1,860	1,827	1,828	1,740,900	1,828
2021-12-10	1,846	1,847	1,805	1,820	2,297,700	1,820
2021-12-09	1,855	1,873	1,843	1,850	1,693,600	1,850
2021-12-08	1,882	1,889	1,840	1,863	3,042,200	1,863
2021-12-07	1,780	1,846	1,774	1,842	4,637,100	1,842
2021-12-06	1,715	1,765	1,706	1,750	4,277,800	1,750
2021-12-03	1,749	1,764	1,723	1,750	4,418,500	1,750
2021-12-02	1,769	1,780	1,742	1,766	3,426,800	1,766
2021-12-01	1,800	1,814	1,777	1,791	5,515,300	1,791
2021-11-30	1,900	1,921	1,835	1,835	4,556,400	1,835
2021-11-29	1,880	1,916	1,864	1,897	3,681,900	1,897
2021-11-26	1,987	1,992	1,925	1,947	2,493,800	1,947
2021-11-25	2,005	2,017	1,991	1,997	1,601,700	1,997
2021-11-24	2,057	2,058	2,005	2,018	1,558,000	2,018
2021-11-22	2,017	2,046	2,014	2,036	1,772,100	2,036
2021-11-19	2,019	2,032	2,003	2,017	1,776,900	2,017
2021-11-18	2,039	2,047	2,007	2,024	2,602,600	2,024
2021-11-17	2,080	2,084	2,041	2,054	1,942,300	2,054
2021-11-16	2,099	2,113	2,075	2,078	1,470,400	2,078
2021-11-15	2,100	2,109	2,075	2,090	2,152,900	2,090
2021-11-12	2,097	2,124	2,089	2,107	1,649,200	2,107
2021-11-11	2,094	2,105	2,075	2,102	1,249,400	2,102
2021-11-10	2,127	2,131	2,093	2,104	1,312,800	2,104
2021-11-09	2,154	2,158	2,106	2,124	1,598,100	2,124
2021-11-08	2,142	2,145	2,120	2,130	1,549,300	2,130
2021-11-05	2,150	2,161	2,083	2,130	4,994,800	2,130
2021-11-04	2,243	2,243	2,151	2,183	4,703,300	2,183
2021-11-02	2,285	2,297	2,253	2,276	1,180,700	2,276
2021-11-01	2,280	2,293	2,265	2,281	1,618,200	2,281
2021-10-29	2,239	2,256	2,203	2,238	1,869,600	2,238
2021-10-28	2,246	2,269	2,228	2,246	1,242,200	2,246
2021-10-27	2,233	2,282	2,222	2,265	1,881,900	2,265
2021-10-26	2,222	2,273	2,203	2,244	2,249,600	2,244
2021-10-25	2,164	2,210	2,147	2,200	3,114,100	2,200
2021-10-22	2,264	2,272	2,206	2,214	2,935,000	2,214
2021-10-21	2,318	2,337	2,268	2,279	1,716,500	2,279
2021-10-20	2,327	2,350	2,308	2,321	2,084,100	2,321
2021-10-19	2,304	2,341	2,265	2,309	2,224,800	2,309
2021-10-18	2,329	2,356	2,275	2,291	2,956,400	2,291
2021-10-15	2,152	2,310	2,125	2,304	7,416,700	2,304
2021-10-14	2,247	2,291	2,220	2,285	2,560,300	2,285
2021-10-13	2,257	2,273	2,222	2,230	1,619,800	2,230
2021-10-12	2,300	2,304	2,248	2,260	1,995,600	2,260
2021-10-11	2,318	2,352	2,298	2,327	1,315,500	2,327
2021-10-08	2,283	2,326	2,275	2,296	1,477,000	2,296
2021-10-07	2,282	2,287	2,235	2,244	1,878,300	2,244
2021-10-06	2,363	2,373	2,256	2,282	2,406,600	2,282
2021-10-05	2,337	2,354	2,278	2,338	2,582,800	2,338
2021-10-04	2,480	2,486	2,386	2,398	1,477,000	2,398
2021-10-01	2,450	2,472	2,437	2,443	1,480,500	2,443
2021-09-30	2,465	2,515	2,423	2,500	2,357,700	2,500
2021-09-29	2,452	2,480	2,432	2,476	1,934,600	2,476
2021-09-28	2,543	2,546	2,492	2,502	1,659,400	2,502
2021-09-27	2,560	2,594	2,553	2,567	1,078,800	2,567
2021-09-24	2,550	2,561	2,531	2,549	1,509,800	2,549
2021-09-22	2,517	2,547	2,497	2,510	2,132,700	2,510
2021-09-21	2,503	2,580	2,455	2,567	2,043,200	2,567
2021-09-17	2,560	2,597	2,545	2,596	1,947,300	2,596
2021-09-16	2,599	2,609	2,549	2,550	2,434,200	2,550
2021-09-15	2,558	2,592	2,539	2,584	1,583,600	2,584
2021-09-14	2,571	2,615	2,561	2,576	2,008,000	2,576
2021-09-13	2,537	2,562	2,523	2,558	1,231,900	2,558
2021-09-10	2,477	2,559	2,476	2,540	2,874,900	2,540
2021-09-09	2,487	2,496	2,459	2,474	1,142,900	2,474
2021-09-08	2,466	2,491	2,451	2,487	1,423,600	2,487
2021-09-07	2,483	2,505	2,466	2,504	1,488,900	2,504
2021-09-06	2,470	2,492	2,442	2,485	1,816,100	2,485
2021-09-03	2,351	2,452	2,346	2,431	2,773,000	2,431
2021-09-02	2,374	2,374	2,337	2,361	1,199,900	2,361
2021-09-01	2,364	2,398	2,352	2,379	1,544,400	2,379
2021-08-31	2,399	2,405	2,329	2,358	2,310,500	2,358
2021-08-30	2,317	2,395	2,316	2,394	3,211,400	2,394
2021-08-27	2,299	2,335	2,294	2,316	1,501,900	2,316
2021-08-26	2,308	2,310	2,292	2,301	1,227,200	2,301
2021-08-25	2,307	2,353	2,288	2,293	1,653,000	2,293
2021-08-24	2,249	2,283	2,243	2,283	1,740,600	2,283
2021-08-23	2,225	2,252	2,222	2,230	985,100	2,230
2021-08-20	2,263	2,285	2,203	2,211	1,561,700	2,211
2021-08-19	2,262	2,292	2,250	2,256	1,016,500	2,256
2021-08-18	2,241	2,272	2,223	2,263	1,169,500	2,263
2021-08-17	2,310	2,310	2,261	2,261	1,031,400	2,261
2021-08-16	2,304	2,323	2,271	2,301	1,390,400	2,301
2021-08-13	2,280	2,311	2,273	2,311	1,630,800	2,311
2021-08-12	2,266	2,297	2,250	2,269	1,429,100	2,269
2021-08-11	2,231	2,288	2,226	2,272	2,213,600	2,272
2021-08-10	2,186	2,218	2,167	2,208	1,489,100	2,208
2021-08-06	2,172	2,173	2,114	2,171	1,566,100	2,171
2021-08-05	2,205	2,205	2,156	2,161	1,698,500	2,161
2021-08-04	2,200	2,219	2,174	2,214	1,544,900	2,214
2021-08-03	2,196	2,227	2,174	2,224	2,011,300	2,224
2021-08-02	2,219	2,230	2,202	2,226	1,889,000	2,226
2021-07-30	2,185	2,225	2,173	2,219	2,636,300	2,219
2021-07-29	2,217	2,247	2,188	2,202	3,853,900	2,202
2021-07-28	2,126	2,148	2,107	2,117	2,321,800	2,117
2021-07-27	2,172	2,188	2,155	2,162	2,714,200	2,162
2021-07-26	2,169	2,263	2,156	2,179	7,771,200	2,179
2021-07-21	2,106	2,109	2,074	2,090	1,657,000	2,090
2021-07-20	2,049	2,082	2,041	2,064	1,586,000	2,064
2021-07-19	2,072	2,100	2,058	2,072	1,650,500	2,072
2021-07-16	2,115	2,120	2,096	2,109	1,709,700	2,109
2021-07-15	2,140	2,156	2,128	2,134	1,866,500	2,134
2021-07-14	2,145	2,189	2,132	2,148	3,305,200	2,148
2021-07-13	2,105	2,144	2,096	2,144	2,114,100	2,144
2021-07-12	2,102	2,115	2,083	2,093	2,173,900	2,093
2021-07-09	2,045	2,063	2,020	2,060	2,901,500	2,060
2021-07-08	2,097	2,113	2,066	2,070	3,372,400	2,070
2021-07-07	2,117	2,153	2,077	2,104	3,858,600	2,104
2021-07-06	2,200	2,210	2,112	2,124	4,907,000	2,124
2021-07-05	2,368	2,369	2,197	2,219	5,879,200	2,219
2021-07-02	2,313	2,351	2,300	2,318	2,283,500	2,318
2021-07-01	2,328	2,328	2,278	2,314	2,529,800	2,314
2021-06-30	2,368	2,379	2,329	2,330	3,323,300	2,330
2021-06-29	2,392	2,398	2,331	2,355	4,191,800	2,355
2021-06-28	2,255	2,342	2,252	2,329	4,202,200	2,329
2021-06-25	2,202	2,266	2,199	2,232	4,052,800	2,232
2021-06-24	2,124	2,183	2,124	2,152	2,704,600	2,152
2021-06-23	2,082	2,147	2,081	2,125	2,588,700	2,125
2021-06-22	2,082	2,102	2,059	2,082	2,226,700	2,082
2021-06-21	2,027	2,042	2,002	2,032	2,290,500	2,032
2021-06-18	2,100	2,105	2,062	2,071	2,857,000	2,071
2021-06-17	2,123	2,130	2,092	2,099	1,736,300	2,099
2021-06-16	2,110	2,144	2,107	2,116	1,618,300	2,116
2021-06-15	2,091	2,113	2,090	2,108	1,390,600	2,108
2021-06-14	2,124	2,126	2,092	2,100	1,390,000	2,100
2021-06-11	2,129	2,129	2,091	2,099	2,105,100	2,099
2021-06-10	2,159	2,167	2,106	2,110	2,042,700	2,110
2021-06-09	2,118	2,144	2,106	2,131	2,017,000	2,131
2021-06-08	2,082	2,113	2,075	2,110	1,238,100	2,110
2021-06-07	2,108	2,118	2,095	2,100	1,176,400	2,100
2021-06-04	2,092	2,105	2,081	2,100	1,219,300	2,100
2021-06-03	2,122	2,150	2,108	2,114	1,553,100	2,114
2021-06-02	2,110	2,128	2,090	2,113	1,726,100	2,113
2021-06-01	2,098	2,108	2,082	2,100	990,700	2,100
2021-05-31	2,095	2,120	2,070	2,079	1,533,900	2,079
2021-05-28	2,149	2,156	2,108	2,119	1,908,200	2,119
2021-05-27	2,156	2,162	2,097	2,113	3,650,200	2,113
2021-05-26	2,158	2,172	2,147	2,156	1,053,800	2,156
2021-05-25	2,173	2,180	2,146	2,160	1,116,900	2,160
2021-05-24	2,198	2,211	2,169	2,174	975,600	2,174
2021-05-21	2,152	2,184	2,150	2,178	1,489,900	2,178
2021-05-20	2,148	2,158	2,124	2,148	1,816,800	2,148
2021-05-19	2,200	2,216	2,175	2,183	1,610,500	2,183
2021-05-18	2,215	2,260	2,210	2,242	1,219,600	2,242
2021-05-17	2,222	2,224	2,191	2,204	1,013,500	2,204
2021-05-14	2,210	2,218	2,178	2,196	1,321,900	2,196
2021-05-13	2,153	2,211	2,151	2,194	1,956,600	2,194
2021-05-12	2,250	2,269	2,162	2,195	2,866,400	2,195
2021-05-11	2,326	2,341	2,263	2,277	1,754,900	2,277
2021-05-10	2,351	2,361	2,311	2,336	1,624,300	2,336
2021-05-07	2,358	2,377	2,336	2,339	2,242,500	2,339
2021-05-06	2,310	2,368	2,300	2,353	2,174,700	2,353
2021-04-30	2,321	2,346	2,300	2,300	1,864,500	2,300
2021-04-28	2,303	2,347	2,289	2,309	5,701,000	2,309
2021-04-27	2,300	2,306	2,269	2,276	1,983,500	2,276
2021-04-26	2,282	2,323	2,264	2,308	1,800,600	2,308
2021-04-23	2,282	2,318	2,269	2,278	1,670,600	2,278
2021-04-22	2,280	2,295	2,220	2,294	2,932,900	2,294
2021-04-21	2,300	2,306	2,231	2,269	2,760,000	2,269
2021-04-20	2,292	2,343	2,280	2,324	3,079,000	2,324
2021-04-19	2,385	2,407	2,296	2,301	5,342,000	2,301
2021-04-16	2,456	2,469	2,392	2,418	3,313,700	2,418
2021-04-15	2,412	2,479	2,378	2,439	6,778,400	2,439
2021-04-14	2,498	2,578	2,467	2,562	2,880,900	2,562
2021-04-13	2,480	2,506	2,455	2,504	2,248,800	2,504
2021-04-12	2,584	2,587	2,482	2,508	2,123,300	2,508
2021-04-09	2,581	2,610	2,555	2,563	1,444,700	2,563
2021-04-08	2,589	2,628	2,554	2,597	1,550,400	2,597
2021-04-07	2,623	2,626	2,568	2,594	1,503,600	2,594
2021-04-06	2,656	2,663	2,577	2,596	1,567,000	2,596
2021-04-05	2,626	2,658	2,603	2,646	1,337,000	2,646
2021-04-02	2,571	2,612	2,524	2,595	2,020,800	2,595
2021-04-01	2,632	2,639	2,581	2,589	1,346,400	2,589
2021-03-31	2,584	2,626	2,552	2,618	1,424,500	2,618
2021-03-30	2,536	2,613	2,530	2,606	1,819,600	2,606
2021-03-29	2,600	2,627	2,547	2,571	2,642,900	2,571
2021-03-26	2,700	2,703	2,494	2,588	6,177,600	2,588
2021-03-25	2,606	2,699	2,605	2,675	1,514,400	2,675
2021-03-24	2,674	2,688	2,602	2,618	1,916,500	2,618
2021-03-23	2,732	2,752	2,659	2,667	1,984,200	2,667
2021-03-22	2,745	2,766	2,723	2,753	1,294,800	2,753
2021-03-19	2,749	2,779	2,722	2,748	2,014,100	2,748
2021-03-18	2,799	2,829	2,770	2,808	1,862,500	2,808
2021-03-17	2,750	2,800	2,726	2,800	1,203,600	2,800
2021-03-16	2,767	2,804	2,748	2,765	1,777,500	2,765
2021-03-15	2,715	2,751	2,693	2,749	2,038,400	2,749
2021-03-12	2,700	2,700	2,663	2,670	1,439,200	2,670
2021-03-11	2,670	2,704	2,638	2,700	1,722,000	2,700
2021-03-10	2,699	2,705	2,610	2,660	1,880,300	2,660
2021-03-09	2,586	2,688	2,568	2,670	2,945,600	2,670
2021-03-08	2,570	2,619	2,536	2,548	1,576,700	2,548
2021-03-05	2,585	2,595	2,488	2,533	2,656,400	2,533
2021-03-04	2,600	2,640	2,564	2,583	1,856,100	2,583
2021-03-03	2,593	2,640	2,528	2,600	3,546,700	2,600
2021-03-02	2,496	2,568	2,486	2,543	2,057,300	2,543
2021-03-01	2,430	2,499	2,401	2,496	1,852,600	2,496
2021-02-26	2,396	2,468	2,393	2,398	1,856,700	2,398
2021-02-25	2,407	2,439	2,379	2,431	1,517,700	2,431
2021-02-24	2,454	2,483	2,401	2,409	2,703,400	2,409
2021-02-22	2,501	2,543	2,457	2,515	1,332,200	2,515
2021-02-19	2,570	2,583	2,505	2,507	1,581,700	2,507
2021-02-18	2,575	2,614	2,566	2,590	1,640,800	2,590
2021-02-17	2,535	2,575	2,535	2,562	1,342,100	2,562
2021-02-16	2,570	2,570	2,525	2,529	1,089,600	2,529
2021-02-15	2,570	2,571	2,544	2,553	788,700	2,553
2021-02-12	2,540	2,572	2,535	2,566	896,000	2,566
2021-02-10	2,542	2,566	2,526	2,543	1,279,000	2,543
2021-02-09	2,546	2,573	2,495	2,567	1,735,700	2,567
2021-02-08	2,598	2,602	2,521	2,533	2,056,300	2,533
2021-02-05	2,561	2,596	2,552	2,596	1,597,100	2,596
2021-02-04	2,571	2,594	2,541	2,548	1,308,200	2,548
2021-02-03	2,572	2,589	2,545	2,571	2,376,500	2,571
2021-02-02	2,535	2,579	2,526	2,539	1,912,900	2,539
2021-02-01	2,475	2,549	2,472	2,545	2,135,400	2,545
2021-01-29	2,467	2,523	2,464	2,501	3,084,500	2,501
2021-01-28	2,373	2,467	2,368	2,464	2,261,900	2,464
2021-01-27	2,409	2,460	2,383	2,406	2,075,100	2,406
2021-01-26	2,414	2,414	2,354	2,359	1,097,700	2,359
2021-01-25	2,391	2,425	2,366	2,407	1,580,300	2,407
2021-01-22	2,333	2,378	2,321	2,378	1,348,700	2,378
2021-01-21	2,375	2,387	2,341	2,358	2,053,900	2,358
2021-01-20	2,330	2,374	2,323	2,360	1,543,600	2,360
2021-01-19	2,372	2,385	2,336	2,362	1,867,000	2,362
2021-01-18	2,293	2,367	2,278	2,330	1,791,400	2,330
2021-01-15	2,374	2,379	2,297	2,314	2,747,300	2,314
2021-01-14	2,399	2,427	2,361	2,370	3,474,400	2,370
2021-01-13	2,449	2,524	2,428	2,446	3,187,200	2,446
2021-01-12	2,601	2,685	2,476	2,486	9,286,600	2,486
2021-01-08	2,361	2,365	2,321	2,356	2,636,700	2,356
2021-01-07	2,350	2,362	2,328	2,331	2,635,900	2,331
2021-01-06	2,292	2,348	2,274	2,325	4,547,500	2,325
2021-01-05	2,186	2,220	2,168	2,220	2,276,800	2,220
2021-01-04	2,125	2,196	2,121	2,196	2,644,100	2,196

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 [2021年度]

7453 (株)良品計画の時系列データ [2021年度]