[7453 東証1部] 良品計画 日足 時系列データ

[7453 東証1部] 良品計画 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-3024070.0024080.0023600.0023720.001337003176695000
2017-03-2923800.0024210.0023690.0024090.002190005263023000
2017-03-2823500.0023710.0023410.0023680.001623003827662000
2017-03-2723400.0023550.0023210.0023320.001689003940387000
2017-03-2423690.0023770.0023450.0023510.001960004618311000
2017-03-2323860.0023970.0023520.0023560.002123005025081000
2017-03-2224030.0024250.0023880.0024000.001758004224343000
2017-03-2124230.0024520.0024150.0024390.003093007535914000
2017-03-1723370.0023890.0023370.0023840.003046007227842000
2017-03-1622920.0023370.0022610.0023330.0057350013234325000
2017-03-1523600.0023630.0023480.0023620.00888002093323000
2017-03-1423350.0023620.0023350.0023600.001173002759253000
2017-03-1323350.0023650.0023300.0023360.001594003735808000
2017-03-1023350.0023500.0023240.0023490.001979004632556000
2017-03-0923100.0023270.0023070.0023170.001493003461607000
2017-03-0823370.0023430.0023020.0023060.001955004519552000
2017-03-0723320.0023480.0023190.0023410.001301003041378000
2017-03-0623130.0023460.0023060.0023430.002615006102664000
2017-03-0323310.0023480.0022970.0023170.0043760010132421000
2017-03-0223620.0023830.0023530.0023680.001677003973160000
2017-03-0123800.0023860.0023370.0023600.002890006823906000
2017-02-2823830.0023950.0023710.0023750.002852006792194000
2017-02-2723300.0023940.0023300.0023750.003853009147664000
2017-02-2423060.0024390.0023010.0023400.004018009397189000
2017-02-2323270.0023330.0023210.0023300.002043004753410000
2017-02-2223040.0023280.0022970.0023210.002456005687939000
2017-02-2122650.0023250.0022610.0023040.0049250011332244000
2017-02-2022280.0022440.0022180.0022430.002472005526777000
2017-02-1721940.0022120.0021850.0022110.001665003669228000
2017-02-1621690.0022120.0021610.0022050.002950006484014000
2017-02-1521740.0021770.0021430.0021530.001879004045813000
2017-02-1421530.0021670.0021480.0021540.001873004038257000
2017-02-1321080.0021620.0021080.0021540.003388007273923000
2017-02-1020650.0020950.0020540.0020860.001188002471171000
2017-02-0920350.0020540.0020190.0020450.001333002718604000
2017-02-0820220.0020460.0020160.0020340.001699003447002000
2017-02-0720500.0020520.0020190.0020230.001672003392960000
2017-02-0620920.0020930.0020540.0020660.001947004026603000
2017-02-0321040.0021150.0020780.0020850.001198002504167000
2017-02-0221300.0021300.0020970.0021010.001434003020101000
2017-02-0121140.0021360.0020970.0021300.001440003055655000
2017-01-3121130.0021200.0021030.0021150.001596003372438000
2017-01-3021660.0021670.0021230.0021330.001667003560011000
2017-01-2721770.0021940.0021660.0021720.001882004099396000
2017-01-2621190.0021680.0021180.0021540.002255004841834000
2017-01-2521170.0021220.0020860.0021050.001749003676741000
2017-01-2420960.0021110.0020910.0020940.001235002590782000
2017-01-2321290.0021320.0020960.0021010.001609003389739000
2017-01-2021270.0021440.0021180.0021360.001079002302642000
2017-01-1921510.0021650.0021450.0021460.001241002669776000
2017-01-1821520.0021700.0021330.0021640.001948004198216000
2017-01-1721620.0021750.0021180.0021410.002146004584878000
2017-01-1622000.0022070.0021640.0021730.001356002955843000
2017-01-1321750.0022020.0021750.0022000.001459003201325000
2017-01-1221860.0021870.0021640.0021680.001700003693214000
2017-01-1121830.0022120.0021830.0022000.001822004008203000
2017-01-1022250.0022250.0021560.0021890.004523009906250000
2017-01-0622010.0022690.0022010.0022550.0051570011536175000
2017-01-0523230.0023250.0022750.0022900.001779004075272000
2017-01-0422860.0023260.0022790.0023110.001545003566031000
2016-12-3023000.0023050.0022710.0022910.001060002424923000
2016-12-2923020.0023250.0022950.0023080.001318003041266000
2016-12-2823130.0023280.0023020.0023190.001144002651239000
2016-12-2722980.0023220.0022870.0023080.001065002460602000
2016-12-2622800.0023050.0022790.0022990.00746001712412000
2016-12-2223040.0023190.0022740.0022880.001023002347029000
2016-12-2122960.0023330.0022900.0022960.002011004643115000
2016-12-2022530.0022920.0022520.0022900.001981004518946000
2016-12-1921870.0022530.0021860.0022520.001869004169050000
2016-12-1622250.0022270.0021760.0021900.003360007370097000
2016-12-1522570.0022760.0022350.0022390.001850004155433000
2016-12-1422520.0022780.0022420.0022430.001592003591931000
2016-12-1322550.0022550.0022170.0022400.001987004441337000
2016-12-1222370.0022580.0022160.0022520.002184004896672000
2016-12-0922300.0022660.0022280.0022460.002686006034519000
2016-12-0822120.0022420.0021930.0022370.002374005287561000
2016-12-0722070.0022070.0021760.0021890.001570003431649000
2016-12-0622180.0022280.0021950.0022060.002476005463224000
2016-12-0521840.0022160.0021660.0021900.002214004844437000
2016-12-0222190.0022210.0021870.0021960.001264002781916000
2016-12-0122550.0022550.0022220.0022310.002120004736874000
2016-11-3022370.0022510.0022150.0022430.002031004553789000
2016-11-2922080.0022600.0021990.0022400.002722006092774000
2016-11-2822050.0022160.0021770.0021860.001964004295777000
2016-11-2522100.0022180.0021920.0022170.001617003572594000
2016-11-2422100.0022460.0021970.0022100.003741008299424000
2016-11-2221260.0022000.0021190.0021910.003493007576096000
2016-11-2121500.0021600.0021080.0021260.004303009145182000
2016-11-1821580.0021820.0021430.0021810.001976004289730000
2016-11-1721890.0021980.0021480.0021580.002603005635372000
2016-11-1621240.0021850.0021110.0021770.003304007148978000
2016-11-1521440.0021480.0020950.0021130.004281009047361000
2016-11-1421880.0021970.0021490.0021610.004281009272117000
2016-11-1122570.0022660.0021690.0021850.0049970011001323000
2016-11-1022360.0022790.0022210.0022720.002573005796540000
2016-11-0922590.0022690.0021570.0021910.002718005999497000
2016-11-0822640.0022750.0022420.0022580.001529003452992000
2016-11-0722750.0022750.0022480.0022550.001872004227016000
2016-11-0422240.0022660.0022240.0022570.003329007497553000
2016-11-0222400.0022440.0022180.0022270.002284005094928000
2016-11-0122400.0022670.0022330.0022550.001863004198804000
2016-10-3122440.0022810.0022320.0022440.002539005713355000
2016-10-2822810.0022910.0022370.0022560.004324009767304000
2016-10-2722930.0023020.0022630.0022680.001978004505962000
2016-10-2622600.0022910.0022440.0022840.001606003648395000
2016-10-2522170.0022630.0022020.0022540.001628003650816000
2016-10-2422010.0022230.0021910.0022150.001904004210051000
2016-10-2122210.0022300.0021690.0021780.004289009394155000
2016-10-2022550.0022940.0022540.0022690.002764006271260000
2016-10-1922550.0022900.0022550.0022730.002142004875346000
2016-10-1822350.0022780.0022340.0022700.002725006160627000
2016-10-1722170.0022420.0022110.0022350.001968004389138000
2016-10-1422180.0022410.0022110.0022300.003015006702242000
2016-10-1322100.0022360.0021970.0022240.002186004851981000
2016-10-1221710.0022250.0021560.0022030.003128006905025000
2016-10-1121710.0021990.0021690.0021890.002450005356123000
2016-10-0721100.0021530.0021050.0021410.002548005442837000
2016-10-0622370.0022470.0021030.0021220.0076830016546951000
2016-10-0521790.0022190.0021640.0021880.0053420011680833000
2016-10-0421430.0021700.0021340.0021490.003583007711645000
2016-10-0320740.0021540.0020730.0021350.003875008224856000
2016-09-3020300.0020440.0020050.0020330.001430002902427000
2016-09-2920530.0020640.0020400.0020530.001502003084104000
2016-09-2820350.0020760.0020350.0020540.002001004108067000
2016-09-2719870.0020310.0019760.0020310.001608003234563000
2016-09-2620080.0020220.0020010.0020040.001115002240824000
2016-09-2319860.0020300.0019790.0020220.003286006613442000
2016-09-2119300.0019840.0019240.0019810.001814003551096000
2016-09-2019320.0019470.0019190.0019240.001668003218765000
2016-09-1619000.0019490.0019000.0019430.001808003503222000
2016-09-1518890.0019400.0018860.0019270.001984003816988000
2016-09-1419200.0019250.0018930.0019080.003130005972898000
2016-09-1319280.0019640.0019280.0019560.001737003392570000
2016-09-1219230.0019350.0019130.0019280.001643003159439000
2016-09-0919500.0019630.0019360.0019400.001989003870010000
2016-09-0819300.0019430.0019220.0019420.001395002699006000
2016-09-0719310.0019660.0019100.0019380.003413006625343000
2016-09-0619200.0019580.0019170.0019510.002800005441195000
2016-09-0519560.0019560.0018880.0019090.003478006641927000
2016-09-0218940.0019280.0018940.0019160.002703005173879000
2016-09-0118300.0018960.0018280.0018950.002434004560948000
2016-08-3118560.0018660.0018230.0018660.002559004728652000
2016-08-3018750.0018850.0018510.0018800.001770003308305000
2016-08-2919160.0019180.0018750.0018930.001616003053877000
2016-08-2619260.0019360.0018920.0018920.003314006320919000
2016-08-2519990.0020010.0019450.0019540.002429004759262000
2016-08-2420100.0020150.0019810.0019960.001966003926653000
2016-08-2319700.0020190.0019680.0020070.001860003726711000
2016-08-2219510.0019820.0019380.0019680.002227004361280000
2016-08-1919750.0019760.0019260.0019480.002842005538891000
2016-08-1819980.0020250.0019760.0019830.002002003988951000
2016-08-1720150.0020170.0019830.0020040.002313004628831000
2016-08-1620730.0020780.0020220.0020340.001762003596341000
2016-08-1520740.0020920.0020450.0020690.001781003689430000
2016-08-1220700.0021050.0020610.0020950.001926004028464000
2016-08-1020250.0020670.0020160.0020540.001706003498168000
2016-08-0919910.0020340.0019710.0020220.001911003837167000
2016-08-0820210.0020320.0019810.0019980.002659005310236000
2016-08-0519270.0020550.0019220.0020210.0058860011847757000
2016-08-0420410.0020450.0019220.0019400.0082180016140679000
2016-08-0321330.0021560.0020300.0020700.0061060012648808000
2016-08-0222610.0022720.0022320.0022320.001325002973075000
2016-08-0122600.0022980.0022370.0022680.001344003054050000
2016-07-2922360.0022960.0022220.0022930.002921006601530000
2016-07-2822190.0022440.0022100.0022320.001592003545776000
2016-07-2722520.0022820.0022360.0022380.001732003897988000
2016-07-2622530.0022960.0022210.0022430.001478003312281000
2016-07-2522510.0022910.0022310.0022640.001386003138585000
2016-07-2223120.0023390.0022750.0022840.001656003787197000
2016-07-2123670.0023740.0023320.0023420.001886004436019000
2016-07-2023250.0023650.0023050.0023620.001469003449419000
2016-07-1922690.0023240.0022510.0023210.001572003618855000
2016-07-1523240.0023290.0022560.0022690.002855006503622000
2016-07-1423110.0023330.0022930.0023170.001445003339048000
2016-07-1323790.0023800.0023060.0023170.001858004329545000
2016-07-1223420.0023620.0023170.0023390.003052007143483000
2016-07-1122440.0022890.0022330.0022730.002832006416880000
2016-07-0822730.0022790.0021890.0022070.002774006159516000
2016-07-0723030.0023240.0022480.0022610.002374005411644000
2016-07-0622880.0022970.0021610.0022720.0048990010962942000
2016-07-0524000.0024080.0022810.0023040.0059920013920987000
2016-07-0424000.0024640.0023690.0023830.0090810021825847000
2016-07-0125180.0026040.0025070.0025520.0048400012404175000
2016-06-3025130.0025190.0024830.0024880.002786006959052000
2016-06-2925650.0025680.0024920.0025250.002227005607863000
2016-06-2824760.0025550.0024740.0025360.001871004721716000
2016-06-2724450.0025350.0024450.0024940.002279005684107000
2016-06-2425800.0025880.0024150.0024450.002207005455601000
2016-06-2325660.0025730.0025450.0025700.00918002350388000
2016-06-2225750.0025770.0025450.0025490.001388003549572000
2016-06-2125310.0025820.0025100.0025770.00942002406881000
2016-06-2025220.0025580.0025220.0025480.00860002188584000
2016-06-1725550.0025640.0025060.0025100.002082005251453000
2016-06-1625780.0026070.0025260.0025330.001495003826752000
2016-06-1525450.0025900.0025450.0025760.001215003125818000
2016-06-1425590.0025790.0025200.0025410.001495003801862000
2016-06-1326150.0026340.0025750.0025770.001186003075786000
2016-06-1026210.0026210.0025960.0026170.001476003857329000
2016-06-0926400.0026590.0026260.0026300.001714004528353000
2016-06-0826300.0026430.0025930.0026300.001263003311891000
2016-06-0726230.0026410.0026080.0026220.001657004355050000
2016-06-0625730.0026150.0025610.0026140.001626004217206000
2016-06-0325190.0025990.0025050.0025820.002236005750755000
2016-06-0225180.0025240.0025010.0025040.001003002516537000
2016-06-0125250.0025460.0025120.0025190.001196003020154000
2016-05-3125200.0025530.0025160.0025530.001293003285674000
2016-05-3024970.0025300.0024910.0025200.00963002423909000
2016-05-2724760.0024980.0024710.0024850.00618001535284000
2016-05-2625200.0025240.0024780.0024860.00853002128254000
2016-05-2524900.0025390.0024900.0024960.001548003882746000
2016-05-2424860.0024950.0024390.0024470.001308003216591000
2016-05-2325200.0025200.0024810.0024890.001151002870213000
2016-05-2025080.0025500.0024990.0025300.001465003709656000
2016-05-1925010.0025210.0024950.0025050.00778001950108000
2016-05-1825180.0025250.0024770.0024990.001435003584121000
2016-05-1725000.0025360.0024990.0025230.00920002321380000
2016-05-1625110.0025440.0024820.0024870.00924002320123000
2016-05-1325200.0025320.0024930.0025180.00844002124583000
2016-05-1224980.0025190.0024750.0025030.001430003569382000
2016-05-1125950.0025950.0025140.0025350.001723004386413000
2016-05-1025420.0025880.0025410.0025880.002993007696527000
2016-05-0924660.0025270.0024540.0025190.001764004419367000
2016-05-0623960.0025000.0023960.0024500.002783006776874000
2016-05-0223870.0024230.0023570.0023690.002142005094770000
2016-04-2825120.0025230.0024560.0024670.001465003641227000
2016-04-2725220.0025600.0024860.0024900.001410003540044000
2016-04-2624900.0025330.0024860.0025240.001238003107150000
2016-04-2525440.0025490.0024860.0025040.001845004629320000
2016-04-2225680.0025850.0025160.0025450.001662004225592000
2016-04-2126000.0026170.0025760.0025820.001952005065001000
2016-04-2025680.0025880.0025530.0025760.001713004403291000
2016-04-1925400.0025610.0025250.0025430.001516003855463000
2016-04-1824850.0025390.0024750.0025090.002530006357457000
2016-04-1525090.0025780.0024860.0025430.002311005881481000
2016-04-1425190.0025360.0024960.0025360.002876007247615000
2016-04-1323490.0024740.0022760.0024690.0058390014106516000
2016-04-1223440.0023700.0022970.0023250.002289005350001000
2016-04-1123740.0023950.0023090.0023410.001997004673332000
2016-04-0823090.0023540.0022910.0023250.002630006093886000
2016-04-0723350.0023510.0023060.0023460.001714004002028000
2016-04-0622760.0023450.0022400.0023450.002209005107864000
2016-04-0523500.0024020.0022910.0023060.002694006289892000
2016-04-0423500.0023790.0023320.0023400.001595003750317000
2016-04-0123780.0023780.0023310.0023370.002587006066587000
2016-03-3124640.0024740.0023800.0023800.002424005836798000
2016-03-3024580.0025220.0024480.0024640.002250005599694000
2016-03-2924430.0024740.0024200.0024690.002204005412399000
2016-03-2823900.0024310.0023900.0024310.001425003446432000
2016-03-2524000.0024460.0023800.0023930.002261005437201000
2016-03-2422980.0023940.0022960.0023830.003793008970679000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog