7363 (株)ベビーカレンダー 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 | 2,974 | 2,976 | 2,947 | 2,970 | 3,000 | 2,970 |
| 2021-12-29 | 2,867 | 3,050 | 2,867 | 2,924 | 6,500 | 2,924 |
| 2021-12-28 | 2,900 | 2,900 | 2,844 | 2,863 | 10,100 | 2,863 |
| 2021-12-27 | 2,900 | 2,950 | 2,824 | 2,860 | 9,500 | 2,860 |
| 2021-12-24 | 2,950 | 2,999 | 2,950 | 2,973 | 3,900 | 2,973 |
| 2021-12-23 | 3,120 | 3,120 | 2,915 | 2,916 | 13,800 | 2,916 |
| 2021-12-22 | 2,810 | 3,000 | 2,804 | 2,998 | 17,300 | 2,998 |
| 2021-12-21 | 2,730 | 2,782 | 2,690 | 2,778 | 9,600 | 2,778 |
| 2021-12-20 | 2,775 | 2,775 | 2,700 | 2,706 | 11,900 | 2,706 |
| 2021-12-17 | 2,869 | 2,869 | 2,757 | 2,775 | 3,400 | 2,775 |
| 2021-12-16 | 2,900 | 2,900 | 2,810 | 2,850 | 5,100 | 2,850 |
| 2021-12-15 | 2,750 | 2,866 | 2,750 | 2,809 | 6,900 | 2,809 |
| 2021-12-14 | 2,848 | 2,848 | 2,710 | 2,773 | 13,300 | 2,773 |
| 2021-12-13 | 2,861 | 2,894 | 2,797 | 2,852 | 7,100 | 2,852 |
| 2021-12-10 | 2,957 | 2,957 | 2,830 | 2,845 | 9,900 | 2,845 |
| 2021-12-09 | 3,045 | 3,060 | 2,956 | 2,957 | 4,200 | 2,957 |
| 2021-12-08 | 3,085 | 3,095 | 2,990 | 3,045 | 8,100 | 3,045 |
| 2021-12-07 | 2,910 | 3,060 | 2,910 | 3,060 | 7,400 | 3,060 |
| 2021-12-06 | 2,970 | 2,970 | 2,895 | 2,916 | 5,800 | 2,916 |
| 2021-12-03 | 2,910 | 2,998 | 2,899 | 2,973 | 6,500 | 2,973 |
| 2021-12-02 | 2,886 | 2,943 | 2,850 | 2,896 | 8,900 | 2,896 |
| 2021-12-01 | 2,951 | 2,972 | 2,880 | 2,902 | 11,100 | 2,902 |
| 2021-11-30 | 3,005 | 3,150 | 2,957 | 2,983 | 20,000 | 2,983 |
| 2021-11-29 | 3,050 | 3,100 | 2,955 | 2,955 | 24,000 | 2,955 |
| 2021-11-26 | 3,205 | 3,210 | 3,110 | 3,135 | 28,700 | 3,135 |
| 2021-11-25 | 3,240 | 3,360 | 3,210 | 3,215 | 20,900 | 3,215 |
| 2021-11-24 | 3,275 | 3,330 | 3,210 | 3,215 | 35,400 | 3,215 |
| 2021-11-22 | 3,480 | 3,555 | 3,270 | 3,295 | 50,800 | 3,295 |
| 2021-11-19 | 3,670 | 3,945 | 3,500 | 3,620 | 29,200 | 3,620 |
| 2021-11-18 | 3,620 | 3,715 | 3,600 | 3,670 | 7,100 | 3,670 |
| 2021-11-17 | 3,830 | 3,875 | 3,595 | 3,620 | 13,300 | 3,620 |
| 2021-11-16 | 3,490 | 3,820 | 3,490 | 3,815 | 17,400 | 3,815 |
| 2021-11-15 | 3,435 | 3,565 | 3,405 | 3,485 | 21,300 | 3,485 |
| 2021-11-12 | 3,615 | 3,735 | 3,600 | 3,715 | 12,700 | 3,715 |
| 2021-11-11 | 3,635 | 3,635 | 3,535 | 3,545 | 9,600 | 3,545 |
| 2021-11-10 | 3,630 | 3,680 | 3,610 | 3,620 | 7,400 | 3,620 |
| 2021-11-09 | 3,710 | 3,770 | 3,610 | 3,640 | 13,300 | 3,640 |
| 2021-11-08 | 3,850 | 3,850 | 3,675 | 3,780 | 11,800 | 3,780 |
| 2021-11-05 | 3,830 | 3,850 | 3,785 | 3,840 | 9,300 | 3,840 |
| 2021-11-04 | 4,000 | 4,055 | 3,775 | 3,840 | 18,400 | 3,840 |
| 2021-11-02 | 4,045 | 4,045 | 3,950 | 3,980 | 8,300 | 3,980 |
| 2021-11-01 | 3,910 | 3,940 | 3,860 | 3,905 | 10,000 | 3,905 |
| 2021-10-29 | 3,890 | 3,900 | 3,775 | 3,845 | 8,500 | 3,845 |
| 2021-10-28 | 3,930 | 3,930 | 3,775 | 3,830 | 10,000 | 3,830 |
| 2021-10-27 | 3,810 | 4,020 | 3,800 | 3,930 | 24,800 | 3,930 |
| 2021-10-26 | 3,725 | 3,840 | 3,725 | 3,835 | 9,000 | 3,835 |
| 2021-10-25 | 3,735 | 3,750 | 3,660 | 3,715 | 17,700 | 3,715 |
| 2021-10-22 | 3,950 | 3,960 | 3,790 | 3,800 | 67,700 | 3,800 |
| 2021-10-21 | 4,235 | 4,285 | 4,070 | 4,090 | 25,000 | 4,090 |
| 2021-10-20 | 4,330 | 4,390 | 4,305 | 4,305 | 8,100 | 4,305 |
| 2021-10-19 | 4,405 | 4,415 | 4,315 | 4,375 | 5,900 | 4,375 |
| 2021-10-18 | 4,515 | 4,515 | 4,405 | 4,405 | 5,900 | 4,405 |
| 2021-10-15 | 4,395 | 4,460 | 4,375 | 4,445 | 5,300 | 4,445 |
| 2021-10-14 | 4,415 | 4,490 | 4,390 | 4,390 | 6,100 | 4,390 |
| 2021-10-13 | 4,515 | 4,520 | 4,405 | 4,410 | 7,000 | 4,410 |
| 2021-10-12 | 4,675 | 4,675 | 4,525 | 4,525 | 6,500 | 4,525 |
| 2021-10-11 | 4,590 | 4,700 | 4,505 | 4,675 | 8,400 | 4,675 |
| 2021-10-08 | 4,550 | 4,620 | 4,550 | 4,605 | 8,000 | 4,605 |
| 2021-10-07 | 4,420 | 4,575 | 4,385 | 4,480 | 14,300 | 4,480 |
| 2021-10-06 | 4,675 | 4,720 | 4,360 | 4,360 | 32,800 | 4,360 |
| 2021-10-05 | 4,855 | 4,900 | 4,530 | 4,675 | 42,700 | 4,675 |
| 2021-10-04 | 5,270 | 5,450 | 4,980 | 4,995 | 71,300 | 4,995 |
| 2021-10-01 | 5,060 | 5,080 | 4,890 | 5,020 | 15,600 | 5,020 |
| 2021-09-30 | 5,280 | 5,290 | 5,050 | 5,070 | 33,200 | 5,070 |
| 2021-09-29 | 4,805 | 5,140 | 4,765 | 5,080 | 23,300 | 5,080 |
| 2021-09-28 | 4,995 | 5,010 | 4,695 | 4,860 | 32,200 | 4,860 |
| 2021-09-27 | 5,170 | 5,260 | 4,995 | 5,070 | 16,400 | 5,070 |
| 2021-09-24 | 5,380 | 5,400 | 5,160 | 5,180 | 24,000 | 5,180 |
| 2021-09-22 | 4,925 | 5,200 | 4,895 | 5,130 | 35,900 | 5,130 |
| 2021-09-21 | 4,830 | 4,960 | 4,820 | 4,860 | 15,600 | 4,860 |
| 2021-09-17 | 4,850 | 5,120 | 4,850 | 5,100 | 11,700 | 5,100 |
| 2021-09-16 | 4,950 | 4,950 | 4,790 | 4,845 | 10,900 | 4,845 |
| 2021-09-15 | 5,050 | 5,050 | 4,900 | 4,955 | 7,500 | 4,955 |
| 2021-09-14 | 5,140 | 5,140 | 4,985 | 5,060 | 10,300 | 5,060 |
| 2021-09-13 | 5,240 | 5,280 | 5,010 | 5,110 | 15,900 | 5,110 |
| 2021-09-10 | 4,900 | 5,170 | 4,885 | 5,150 | 37,900 | 5,150 |
| 2021-09-09 | 4,800 | 4,830 | 4,720 | 4,795 | 10,400 | 4,795 |
| 2021-09-08 | 4,795 | 4,870 | 4,765 | 4,850 | 9,800 | 4,850 |
| 2021-09-07 | 4,890 | 4,890 | 4,775 | 4,800 | 13,800 | 4,800 |
| 2021-09-06 | 5,100 | 5,100 | 4,835 | 4,890 | 19,900 | 4,890 |
| 2021-09-03 | 4,905 | 5,250 | 4,780 | 5,000 | 47,100 | 5,000 |
| 2021-09-02 | 5,100 | 5,100 | 4,905 | 4,975 | 20,400 | 4,975 |
| 2021-09-01 | 5,170 | 5,240 | 5,030 | 5,100 | 23,300 | 5,100 |
| 2021-08-31 | 5,150 | 5,430 | 5,150 | 5,320 | 24,800 | 5,320 |
| 2021-08-30 | 5,400 | 5,400 | 5,090 | 5,150 | 54,200 | 5,150 |
| 2021-08-27 | 5,020 | 5,650 | 5,020 | 5,360 | 192,800 | 5,360 |
| 2021-08-26 | 4,650 | 4,970 | 4,650 | 4,950 | 18,500 | 4,950 |
| 2021-08-25 | 4,495 | 4,750 | 4,495 | 4,650 | 7,500 | 4,650 |
| 2021-08-24 | 4,410 | 4,540 | 4,410 | 4,510 | 8,100 | 4,510 |
| 2021-08-23 | 4,280 | 4,415 | 4,205 | 4,370 | 8,100 | 4,370 |
| 2021-08-20 | 4,370 | 4,370 | 4,170 | 4,215 | 8,200 | 4,215 |
| 2021-08-19 | 4,265 | 4,415 | 4,260 | 4,320 | 12,800 | 4,320 |
| 2021-08-18 | 4,220 | 4,395 | 4,050 | 4,380 | 19,000 | 4,380 |
| 2021-08-17 | 4,260 | 4,335 | 4,160 | 4,245 | 21,300 | 4,245 |
| 2021-08-16 | 4,720 | 4,720 | 4,250 | 4,260 | 46,400 | 4,260 |
| 2021-08-13 | 5,090 | 5,130 | 4,920 | 4,930 | 19,700 | 4,930 |
| 2021-08-12 | 5,000 | 5,170 | 4,940 | 5,070 | 15,000 | 5,070 |
| 2021-08-11 | 4,880 | 5,090 | 4,730 | 4,870 | 20,900 | 4,870 |
| 2021-08-10 | 4,645 | 4,880 | 4,630 | 4,880 | 12,300 | 4,880 |
| 2021-08-06 | 4,650 | 4,745 | 4,605 | 4,605 | 10,200 | 4,605 |
| 2021-08-05 | 4,660 | 4,870 | 4,625 | 4,715 | 20,100 | 4,715 |
| 2021-08-04 | 5,060 | 5,060 | 4,700 | 4,705 | 26,300 | 4,705 |
| 2021-08-03 | 5,000 | 5,100 | 4,975 | 4,990 | 10,900 | 4,990 |
| 2021-08-02 | 5,210 | 5,280 | 5,070 | 5,100 | 11,400 | 5,100 |
| 2021-07-30 | 5,110 | 5,600 | 4,920 | 5,310 | 56,800 | 5,310 |
| 2021-07-29 | 5,320 | 5,320 | 5,090 | 5,190 | 22,800 | 5,190 |
| 2021-07-28 | 5,640 | 5,650 | 5,220 | 5,320 | 33,000 | 5,320 |
| 2021-07-27 | 5,830 | 5,830 | 5,610 | 5,640 | 7,800 | 5,640 |
| 2021-07-26 | 5,720 | 5,800 | 5,640 | 5,740 | 14,700 | 5,740 |
| 2021-07-21 | 5,950 | 5,970 | 5,600 | 5,620 | 25,200 | 5,620 |
| 2021-07-20 | 6,030 | 6,060 | 5,830 | 5,850 | 17,100 | 5,850 |
| 2021-07-19 | 6,020 | 6,150 | 5,900 | 6,030 | 21,300 | 6,030 |
| 2021-07-16 | 6,110 | 6,240 | 6,110 | 6,170 | 8,300 | 6,170 |
| 2021-07-15 | 6,320 | 6,330 | 6,110 | 6,210 | 14,700 | 6,210 |
| 2021-07-14 | 6,300 | 6,460 | 6,290 | 6,390 | 7,500 | 6,390 |
| 2021-07-13 | 6,410 | 6,420 | 6,260 | 6,310 | 10,400 | 6,310 |
| 2021-07-12 | 6,350 | 6,480 | 6,320 | 6,410 | 8,700 | 6,410 |
| 2021-07-09 | 6,290 | 6,310 | 6,080 | 6,260 | 27,600 | 6,260 |
| 2021-07-08 | 6,550 | 6,610 | 6,390 | 6,390 | 23,700 | 6,390 |
| 2021-07-07 | 6,650 | 6,780 | 6,500 | 6,540 | 19,100 | 6,540 |
| 2021-07-06 | 6,600 | 6,800 | 6,600 | 6,650 | 29,500 | 6,650 |
| 2021-07-05 | 6,750 | 6,920 | 6,480 | 6,550 | 35,600 | 6,550 |
| 2021-07-02 | 6,680 | 6,840 | 6,530 | 6,840 | 31,800 | 6,840 |
| 2021-07-01 | 6,620 | 6,930 | 6,390 | 6,780 | 49,500 | 6,780 |
| 2021-06-30 | 6,640 | 6,730 | 6,520 | 6,660 | 11,400 | 6,660 |
| 2021-06-29 | 6,750 | 6,830 | 6,580 | 6,640 | 16,000 | 6,640 |
| 2021-06-28 | 6,740 | 6,760 | 6,640 | 6,710 | 11,100 | 6,710 |
| 2021-06-25 | 6,840 | 6,940 | 6,720 | 6,740 | 27,800 | 6,740 |
| 2021-06-24 | 6,920 | 6,970 | 6,700 | 6,750 | 33,000 | 6,750 |
| 2021-06-23 | 7,150 | 7,320 | 6,830 | 6,830 | 56,300 | 6,830 |
| 2021-06-22 | 7,230 | 7,270 | 7,040 | 7,130 | 33,700 | 7,130 |
| 2021-06-21 | 7,300 | 7,420 | 7,130 | 7,130 | 37,500 | 7,130 |
| 2021-06-18 | 7,860 | 7,950 | 7,530 | 7,600 | 32,100 | 7,600 |
| 2021-06-17 | 7,500 | 7,960 | 7,440 | 7,830 | 41,500 | 7,830 |
| 2021-06-16 | 7,660 | 7,700 | 7,480 | 7,580 | 29,200 | 7,580 |
| 2021-06-15 | 7,750 | 7,900 | 7,470 | 7,620 | 30,200 | 7,620 |
| 2021-06-14 | 7,480 | 7,760 | 7,190 | 7,660 | 45,600 | 7,660 |
| 2021-06-11 | 7,590 | 7,630 | 7,460 | 7,470 | 22,500 | 7,470 |
| 2021-06-10 | 7,830 | 7,880 | 7,570 | 7,640 | 34,400 | 7,640 |
| 2021-06-09 | 8,050 | 8,090 | 7,720 | 7,820 | 35,500 | 7,820 |
| 2021-06-08 | 7,800 | 8,180 | 7,750 | 8,050 | 116,400 | 8,050 |
| 2021-06-07 | 7,700 | 7,820 | 7,580 | 7,650 | 42,700 | 7,650 |
| 2021-06-04 | 8,040 | 8,040 | 7,710 | 7,810 | 70,000 | 7,810 |
| 2021-06-03 | 7,910 | 8,090 | 7,530 | 7,770 | 127,500 | 7,770 |
| 2021-06-02 | 8,270 | 8,350 | 7,870 | 7,980 | 118,800 | 7,980 |
| 2021-06-01 | 8,840 | 8,920 | 8,430 | 8,510 | 87,100 | 8,510 |
| 2021-05-31 | 8,700 | 9,080 | 8,620 | 8,730 | 222,000 | 8,730 |
| 2021-05-28 | 8,580 | 9,100 | 8,510 | 8,630 | 467,100 | 8,630 |
| 2021-05-27 | 8,850 | 9,660 | 8,590 | 9,100 | 1,099,600 | 9,100 |
| 2021-05-26 | 7,650 | 9,000 | 7,630 | 8,990 | 1,070,700 | 8,990 |
| 2021-05-25 | 7,440 | 7,560 | 7,150 | 7,500 | 169,400 | 7,500 |
| 2021-05-24 | 8,370 | 8,420 | 7,280 | 7,350 | 571,300 | 7,350 |
| 2021-05-21 | 7,060 | 7,660 | 7,060 | 7,660 | 302,100 | 7,660 |
| 2021-05-20 | 6,430 | 6,720 | 6,320 | 6,660 | 68,500 | 6,660 |
| 2021-05-19 | 6,550 | 6,810 | 6,440 | 6,500 | 121,600 | 6,500 |
| 2021-05-18 | 6,100 | 7,160 | 5,930 | 6,750 | 396,600 | 6,750 |
| 2021-05-17 | 6,500 | 6,500 | 6,500 | 6,500 | 4,800 | 6,500 |
| 2021-05-14 | 7,360 | 8,180 | 7,360 | 8,000 | 90,900 | 8,000 |
| 2021-05-13 | 7,400 | 7,690 | 7,040 | 7,220 | 66,400 | 7,220 |
| 2021-05-12 | 8,150 | 8,230 | 7,540 | 7,680 | 51,800 | 7,680 |
| 2021-05-11 | 8,230 | 8,360 | 8,030 | 8,100 | 39,000 | 8,100 |
| 2021-05-10 | 8,770 | 8,910 | 8,340 | 8,380 | 26,500 | 8,380 |
| 2021-05-07 | 8,780 | 9,000 | 8,620 | 8,770 | 26,000 | 8,770 |
| 2021-05-06 | 8,960 | 9,070 | 8,720 | 8,840 | 39,200 | 8,840 |
| 2021-04-30 | 9,210 | 9,410 | 8,900 | 9,010 | 47,800 | 9,010 |
| 2021-04-28 | 9,490 | 9,700 | 9,350 | 9,350 | 31,300 | 9,350 |
| 2021-04-27 | 9,760 | 9,840 | 9,450 | 9,520 | 54,800 | 9,520 |
| 2021-04-26 | 9,550 | 9,980 | 9,150 | 9,740 | 109,200 | 9,740 |
| 2021-04-23 | 9,950 | 10,250 | 9,650 | 9,650 | 141,200 | 9,650 |
| 2021-04-22 | 11,210 | 11,230 | 9,550 | 10,000 | 323,600 | 10,000 |
| 2021-04-21 | 12,140 | 12,790 | 10,410 | 10,810 | 695,800 | 10,810 |
| 2021-04-20 | 11,100 | 11,550 | 11,090 | 11,540 | 107,200 | 11,540 |
| 2021-04-19 | 10,550 | 11,290 | 10,460 | 11,290 | 122,500 | 11,290 |
| 2021-04-16 | 10,610 | 10,870 | 10,400 | 10,660 | 79,100 | 10,660 |
| 2021-04-15 | 10,110 | 10,900 | 10,110 | 10,510 | 196,300 | 10,510 |
| 2021-04-14 | 11,240 | 11,630 | 10,350 | 10,400 | 278,700 | 10,400 |
| 2021-04-13 | 10,820 | 11,600 | 10,720 | 11,400 | 347,600 | 11,400 |
| 2021-04-12 | 10,460 | 10,980 | 10,430 | 10,810 | 387,200 | 10,810 |
| 2021-04-09 | 10,180 | 10,640 | 9,760 | 10,020 | 361,600 | 10,020 |
| 2021-04-08 | 9,680 | 10,100 | 9,230 | 10,000 | 192,000 | 10,000 |
| 2021-04-07 | 9,990 | 10,220 | 9,040 | 9,680 | 561,700 | 9,680 |
| 2021-04-06 | 11,550 | 11,940 | 10,050 | 10,050 | 1,097,700 | 10,050 |
| 2021-04-05 | 11,250 | 13,050 | 11,150 | 13,050 | 1,375,600 | 13,050 |
| 2021-04-02 | 9,600 | 10,050 | 9,270 | 10,050 | 1,636,900 | 10,050 |
| 2021-04-01 | 8,410 | 8,720 | 8,110 | 8,550 | 1,018,900 | 8,550 |
| 2021-03-31 | 7,600 | 8,940 | 7,560 | 8,940 | 1,366,800 | 8,940 |
| 2021-03-30 | 8,500 | 8,720 | 7,430 | 7,450 | 715,400 | 7,450 |
| 2021-03-29 | 9,900 | 10,210 | 8,290 | 8,290 | 1,836,300 | 8,290 |
| 2021-03-26 | 9,000 | 9,750 | 8,300 | 9,750 | 1,889,200 | 9,750 |
| 2021-03-25 | 9,400 | 10,700 | 8,000 | 8,250 | 1,127,000 | 8,250 |
分割・併合履歴 ： なし
