7363 (株)ベビーカレンダーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,001	2,001	2,001	2,001	100	2,001
2022-12-29	2,001	2,030	1,950	1,986	1,400	1,986
2022-12-28	2,024	2,040	2,020	2,040	2,600	2,040
2022-12-27	2,076	2,076	2,020	2,022	3,700	2,022
2022-12-26	2,139	2,139	2,075	2,076	2,600	2,076
2022-12-23	2,200	2,200	2,168	2,189	800	2,189
2022-12-22	2,120	2,200	2,111	2,200	800	2,200
2022-12-21	2,170	2,170	2,170	2,170	100	2,170
2022-12-20	2,220	2,222	2,150	2,171	1,600	2,171
2022-12-19	2,230	2,230	2,222	2,222	1,100	2,222
2022-12-16	2,230	2,230	2,219	2,230	700	2,230
2022-12-15	2,229	2,230	2,153	2,230	1,400	2,230
2022-12-14	2,201	2,229	2,200	2,229	1,400	2,229
2022-12-13	2,230	2,230	2,196	2,200	1,100	2,200
2022-12-12	2,229	2,229	2,227	2,227	900	2,227
2022-12-09	2,260	2,260	2,190	2,229	2,000	2,229
2022-12-08	2,210	2,247	2,191	2,239	1,000	2,239
2022-12-07	2,217	2,220	2,151	2,205	1,700	2,205
2022-12-06	2,157	2,209	2,157	2,167	1,300	2,167
2022-12-05	2,228	2,228	2,156	2,156	1,100	2,156
2022-12-02	2,250	2,250	2,180	2,228	2,000	2,228
2022-12-01	2,270	2,270	2,171	2,239	2,700	2,239
2022-11-30	2,170	2,270	2,170	2,270	2,500	2,270
2022-11-29	2,060	2,450	2,060	2,170	28,400	2,170
2022-11-28	2,007	2,010	2,007	2,010	300	2,010
2022-11-25	2,030	2,030	2,001	2,007	1,000	2,007
2022-11-24	2,010	2,030	2,010	2,030	800	2,030
2022-11-22	2,022	2,022	2,010	2,010	1,700	2,010
2022-11-21	2,036	2,036	2,022	2,022	400	2,022
2022-11-18	2,040	2,040	2,036	2,036	1,600	2,036
2022-11-17	2,030	2,040	2,020	2,040	1,500	2,040
2022-11-16	2,036	2,041	2,018	2,025	2,800	2,025
2022-11-15	2,174	2,174	2,083	2,083	3,300	2,083
2022-11-14	2,234	2,235	2,215	2,217	1,300	2,217
2022-11-11	2,225	2,231	2,225	2,231	500	2,231
2022-11-10	2,224	2,224	2,215	2,215	600	2,215
2022-11-09	2,219	2,224	2,211	2,224	1,400	2,224
2022-11-08	2,251	2,264	2,210	2,210	1,100	2,210
2022-11-07	2,250	2,251	2,250	2,250	600	2,250
2022-11-04	2,247	2,250	2,246	2,250	700	2,250
2022-11-02	2,250	2,250	2,250	2,250	400	2,250
2022-11-01	2,221	2,253	2,221	2,251	500	2,251
2022-10-31	2,220	2,220	2,220	2,220	100	2,220
2022-10-28	2,255	2,256	2,210	2,210	1,800	2,210
2022-10-27	2,272	2,273	2,250	2,251	1,200	2,251
2022-10-26	2,316	2,316	2,295	2,295	500	2,295
2022-10-25	2,327	2,327	2,273	2,317	1,000	2,317
2022-10-24	2,334	2,334	2,327	2,327	700	2,327
2022-10-21	2,333	2,333	2,333	2,333	100	2,333
2022-10-20	2,347	2,350	2,330	2,330	1,400	2,330
2022-10-19	2,350	2,360	2,347	2,347	1,200	2,347
2022-10-18	2,350	2,350	2,336	2,346	600	2,346
2022-10-17	2,348	2,348	2,311	2,348	1,900	2,348
2022-10-14	2,309	2,342	2,302	2,310	1,800	2,310
2022-10-13	2,300	2,306	2,300	2,306	300	2,306
2022-10-12	2,300	2,300	2,270	2,299	1,100	2,299
2022-10-11	2,270	2,320	2,270	2,276	300	2,276
2022-10-07	2,260	2,270	2,235	2,270	600	2,270
2022-10-06	2,260	2,260	2,260	2,260	100	2,260
2022-10-05	2,240	2,240	2,240	2,240	100	2,240
2022-10-04	2,240	2,240	2,240	2,240	100	2,240
2022-10-03	2,201	2,222	2,201	2,205	400	2,205
2022-09-30	2,200	2,209	2,180	2,180	800	2,180
2022-09-29	2,210	2,219	2,200	2,210	1,100	2,210
2022-09-28	2,212	2,212	2,201	2,201	600	2,201
2022-09-27	2,211	2,211	2,211	2,211	100	2,211
2022-09-26	2,250	2,250	2,221	2,221	200	2,221
2022-09-22	2,251	2,299	2,250	2,271	900	2,271
2022-09-21	2,237	2,271	2,230	2,271	1,500	2,271
2022-09-20	2,330	2,330	2,209	2,237	4,500	2,237
2022-09-16	2,350	2,350	2,318	2,318	1,300	2,318
2022-09-15	2,331	2,336	2,331	2,336	800	2,336
2022-09-14	2,351	2,353	2,350	2,350	1,200	2,350
2022-09-13	2,424	2,427	2,361	2,396	1,400	2,396
2022-09-12	2,370	2,391	2,361	2,390	1,400	2,390
2022-09-09	2,430	2,430	2,356	2,370	2,900	2,370
2022-09-08	2,391	2,435	2,387	2,435	1,000	2,435
2022-09-07	2,405	2,445	2,383	2,390	1,800	2,390
2022-09-06	2,446	2,446	2,402	2,405	700	2,405
2022-09-05	2,401	2,440	2,401	2,438	1,300	2,438
2022-09-02	2,411	2,445	2,399	2,401	1,200	2,401
2022-09-01	2,370	2,424	2,370	2,424	18,700	2,424
2022-08-31	2,388	2,399	2,365	2,365	1,000	2,365
2022-08-30	2,399	2,399	2,350	2,350	400	2,350
2022-08-29	2,352	2,352	2,331	2,331	2,100	2,331
2022-08-26	2,393	2,400	2,391	2,391	900	2,391
2022-08-25	2,393	2,395	2,370	2,390	700	2,390
2022-08-24	2,394	2,394	2,365	2,380	1,100	2,380
2022-08-23	2,370	2,400	2,361	2,385	1,500	2,385
2022-08-22	2,360	2,370	2,360	2,370	700	2,370
2022-08-19	2,360	2,378	2,353	2,370	800	2,370
2022-08-18	2,350	2,350	2,350	2,350	100	2,350
2022-08-17	2,355	2,360	2,350	2,360	600	2,360
2022-08-16	2,330	2,360	2,330	2,355	1,600	2,355
2022-08-15	2,420	2,420	2,280	2,329	6,300	2,329
2022-08-12	2,485	2,490	2,483	2,485	1,100	2,485
2022-08-10	2,485	2,485	2,475	2,485	900	2,485
2022-08-09	2,485	2,485	2,485	2,485	300	2,485
2022-08-08	2,490	2,490	2,483	2,485	500	2,485
2022-08-05	2,515	2,520	2,500	2,500	700	2,500
2022-08-04	2,520	2,520	2,499	2,515	400	2,515
2022-08-03	2,520	2,520	2,485	2,491	1,000	2,491
2022-08-02	2,508	2,529	2,477	2,520	1,700	2,520
2022-08-01	2,486	2,529	2,485	2,508	2,200	2,508
2022-07-29	2,498	2,524	2,460	2,500	1,600	2,500
2022-07-28	2,450	2,494	2,435	2,493	1,400	2,493
2022-07-27	2,462	2,499	2,435	2,452	1,400	2,452
2022-07-26	2,435	2,501	2,435	2,497	4,000	2,497
2022-07-25	2,482	2,482	2,435	2,435	2,100	2,435
2022-07-22	2,527	2,595	2,450	2,482	4,200	2,482
2022-07-21	2,460	2,541	2,460	2,541	2,500	2,541
2022-07-20	2,408	2,455	2,408	2,450	2,700	2,450
2022-07-19	2,380	2,414	2,349	2,408	3,500	2,408
2022-07-15	2,350	2,375	2,335	2,374	1,600	2,374
2022-07-14	2,350	2,378	2,312	2,331	1,000	2,331
2022-07-13	2,308	2,368	2,308	2,368	1,500	2,368
2022-07-12	2,344	2,344	2,308	2,308	800	2,308
2022-07-11	2,405	2,409	2,336	2,344	2,900	2,344
2022-07-08	2,340	2,388	2,308	2,388	3,500	2,388
2022-07-07	2,340	2,357	2,315	2,357	2,600	2,357
2022-07-06	2,336	2,338	2,308	2,338	1,200	2,338
2022-07-05	2,321	2,337	2,285	2,337	2,000	2,337
2022-07-04	2,370	2,370	2,266	2,281	5,100	2,281
2022-07-01	2,250	2,320	2,206	2,320	5,000	2,320
2022-06-30	2,250	2,250	2,201	2,250	2,300	2,250
2022-06-29	2,200	2,250	2,190	2,250	1,500	2,250
2022-06-28	2,250	2,250	2,190	2,250	7,500	2,250
2022-06-27	2,336	2,350	2,219	2,244	5,900	2,244
2022-06-24	2,400	2,485	2,317	2,317	10,800	2,317
2022-06-23	2,280	2,398	2,280	2,398	11,200	2,398
2022-06-22	2,362	2,362	2,230	2,230	4,900	2,230
2022-06-21	2,251	2,354	2,211	2,318	8,300	2,318
2022-06-20	2,397	2,397	2,139	2,280	25,200	2,280
2022-06-17	2,608	2,738	2,279	2,397	158,000	2,397
2022-06-16	2,558	2,558	2,558	2,558	5,000	2,558
2022-06-15	2,138	2,145	2,058	2,058	2,500	2,058
2022-06-14	2,227	2,227	2,112	2,152	3,100	2,152
2022-06-13	2,204	2,210	2,150	2,210	3,900	2,210
2022-06-10	2,207	2,258	2,204	2,210	2,500	2,210
2022-06-09	2,250	2,250	2,250	2,250	200	2,250
2022-06-08	2,170	2,259	2,170	2,257	1,400	2,257
2022-06-07	2,244	2,244	2,170	2,170	1,700	2,170
2022-06-06	2,154	2,195	2,154	2,194	800	2,194
2022-06-03	2,207	2,218	2,180	2,181	1,800	2,181
2022-06-02	2,203	2,207	2,101	2,207	1,800	2,207
2022-06-01	2,179	2,250	2,171	2,228	2,100	2,228
2022-05-31	2,115	2,150	2,083	2,150	2,800	2,150
2022-05-30	2,009	2,074	2,009	2,070	2,500	2,070
2022-05-27	2,006	2,040	1,986	2,009	3,100	2,009
2022-05-26	1,955	2,037	1,955	1,962	800	1,962
2022-05-25	1,988	1,988	1,957	1,957	3,300	1,957
2022-05-24	2,033	2,035	2,031	2,035	500	2,035
2022-05-23	2,048	2,080	2,020	2,080	4,200	2,080
2022-05-20	1,911	2,000	1,911	2,000	3,800	2,000
2022-05-19	1,911	1,930	1,891	1,907	4,200	1,907
2022-05-18	1,946	1,970	1,918	1,951	11,800	1,951
2022-05-17	1,950	1,950	1,941	1,941	600	1,941
2022-05-16	1,913	1,986	1,877	1,968	10,400	1,968
2022-05-13	1,945	2,009	1,945	2,003	4,700	2,003
2022-05-12	2,050	2,088	1,965	1,965	2,300	1,965
2022-05-11	2,000	2,060	2,000	2,038	1,800	2,038
2022-05-10	2,002	2,002	1,913	2,000	5,100	2,000
2022-05-09	2,160	2,162	1,970	2,039	8,900	2,039
2022-05-06	2,155	2,160	2,125	2,160	2,200	2,160
2022-05-02	2,177	2,177	2,123	2,153	3,100	2,153
2022-04-28	2,213	2,215	2,143	2,182	3,900	2,182
2022-04-27	2,270	2,270	2,124	2,216	3,800	2,216
2022-04-26	2,355	2,355	2,271	2,273	3,700	2,273
2022-04-25	2,321	2,374	2,257	2,265	2,700	2,265
2022-04-22	2,400	2,400	2,290	2,321	5,500	2,321
2022-04-21	2,503	2,570	2,413	2,432	11,100	2,432
2022-04-20	2,503	2,933	2,503	2,603	38,000	2,603
2022-04-19	2,608	2,608	2,453	2,453	6,800	2,453
2022-04-18	2,450	2,710	2,450	2,608	18,200	2,608
2022-04-15	2,272	2,446	2,269	2,425	4,900	2,425
2022-04-14	2,232	2,330	2,230	2,271	8,900	2,271
2022-04-13	2,245	2,345	2,245	2,332	2,800	2,332
2022-04-12	2,300	2,300	2,219	2,230	2,200	2,230
2022-04-11	2,388	2,388	2,202	2,300	4,700	2,300
2022-04-08	2,401	2,518	2,351	2,388	5,000	2,388
2022-04-07	2,570	2,570	2,401	2,401	5,700	2,401
2022-04-06	2,727	2,727	2,580	2,620	27,400	2,620
2022-04-05	2,740	2,747	2,716	2,730	5,000	2,730
2022-04-04	2,752	2,829	2,704	2,718	13,200	2,718
2022-04-01	2,533	2,700	2,481	2,700	15,500	2,700
2022-03-31	2,381	2,480	2,323	2,470	9,100	2,470
2022-03-30	2,170	2,337	2,158	2,281	4,200	2,281
2022-03-29	2,123	2,170	2,123	2,170	2,100	2,170
2022-03-28	2,250	2,250	2,110	2,140	2,900	2,140
2022-03-25	2,206	2,271	2,202	2,225	2,200	2,225
2022-03-24	2,164	2,225	2,164	2,225	1,500	2,225
2022-03-23	2,311	2,326	2,231	2,237	2,000	2,237
2022-03-22	2,282	2,285	2,132	2,211	8,600	2,211
2022-03-18	1,999	2,232	1,999	2,232	13,800	2,232
2022-03-17	2,001	2,007	1,975	1,980	9,000	1,980
2022-03-16	1,911	1,985	1,911	1,985	2,400	1,985
2022-03-15	1,879	1,895	1,835	1,895	2,000	1,895
2022-03-14	1,890	1,890	1,846	1,879	2,200	1,879
2022-03-11	1,848	1,848	1,803	1,817	2,000	1,817
2022-03-10	1,896	1,896	1,801	1,855	3,100	1,855
2022-03-09	1,771	1,837	1,750	1,835	4,500	1,835
2022-03-08	1,870	1,870	1,795	1,838	5,000	1,838
2022-03-07	1,909	1,910	1,799	1,880	5,500	1,880
2022-03-04	1,965	1,985	1,888	1,910	5,800	1,910
2022-03-03	2,067	2,080	2,011	2,015	5,800	2,015
2022-03-02	2,014	2,038	1,968	2,017	2,900	2,017
2022-03-01	1,985	2,030	1,951	2,020	14,400	2,020
2022-02-28	1,850	1,990	1,850	1,985	6,200	1,985
2022-02-25	-	-	-	1,750	-	1,750
2022-02-24	1,806	1,806	1,740	1,750	7,200	1,750
2022-02-22	1,879	1,888	1,800	1,806	8,500	1,806
2022-02-21	1,933	1,970	1,889	1,892	15,100	1,892
2022-02-18	1,952	1,993	1,931	1,990	17,900	1,990
2022-02-17	2,222	2,222	2,000	2,036	19,000	2,036
2022-02-16	2,272	2,272	2,200	2,200	3,000	2,200
2022-02-15	2,349	2,349	2,222	2,222	6,200	2,222
2022-02-14	2,274	2,348	2,220	2,338	6,400	2,338
2022-02-10	2,399	2,399	2,304	2,321	3,600	2,321
2022-02-09	2,295	2,310	2,250	2,308	3,200	2,308
2022-02-08	2,268	2,298	2,250	2,253	2,300	2,253
2022-02-07	2,309	2,321	2,268	2,268	4,600	2,268
2022-02-04	2,299	2,365	2,287	2,359	6,900	2,359
2022-02-03	2,461	2,461	2,347	2,367	3,800	2,367
2022-02-02	2,398	2,540	2,341	2,461	5,400	2,461
2022-02-01	2,327	2,397	2,308	2,311	4,600	2,311
2022-01-31	2,267	2,355	2,267	2,277	5,700	2,277
2022-01-28	2,278	2,334	2,229	2,266	4,400	2,266
2022-01-27	2,400	2,431	2,204	2,326	14,700	2,326
2022-01-26	2,386	2,495	2,386	2,402	10,200	2,402
2022-01-25	2,518	2,518	2,351	2,351	30,400	2,351
2022-01-24	2,587	2,611	2,501	2,568	21,200	2,568
2022-01-21	2,751	2,792	2,708	2,737	9,400	2,737
2022-01-20	2,815	2,849	2,785	2,821	9,800	2,821
2022-01-19	2,886	2,979	2,825	2,865	7,800	2,865
2022-01-18	2,950	2,990	2,892	2,969	3,800	2,969
2022-01-17	2,963	2,963	2,890	2,951	2,300	2,951
2022-01-14	2,930	2,932	2,831	2,913	5,600	2,913
2022-01-13	2,950	3,005	2,938	2,969	2,600	2,969
2022-01-12	2,930	2,971	2,879	2,900	1,600	2,900
2022-01-11	2,815	2,933	2,815	2,933	600	2,933
2022-01-07	2,858	2,910	2,805	2,850	4,900	2,850
2022-01-06	2,897	3,035	2,804	2,854	11,100	2,854
2022-01-05	3,080	3,100	2,900	2,946	9,400	2,946
2022-01-04	3,020	3,190	3,005	3,150	10,700	3,150

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

7363 (株)ベビーカレンダー の時系列データ [2022年度]

7363 (株)ベビーカレンダーの時系列データ [2022年度]