7363 (株)ベビーカレンダーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,520	1,520	1,485	1,515	3,300	1,515
2023-12-28	1,473	1,560	1,470	1,521	8,200	1,521
2023-12-27	1,415	1,485	1,368	1,454	20,100	1,454
2023-12-26	1,510	1,536	1,417	1,475	9,900	1,475
2023-12-25	1,338	1,638	1,335	1,450	75,800	1,450
2023-12-22	1,356	1,357	1,350	1,350	900	1,350
2023-12-21	1,356	1,361	1,356	1,356	4,000	1,356
2023-12-20	1,370	1,378	1,357	1,357	700	1,357
2023-12-19	1,376	1,376	1,357	1,370	1,600	1,370
2023-12-18	1,400	1,415	1,376	1,376	2,700	1,376
2023-12-15	1,416	1,416	1,405	1,405	5,300	1,405
2023-12-14	1,415	1,471	1,406	1,406	9,800	1,406
2023-12-13	1,490	1,490	1,475	1,475	2,000	1,475
2023-12-12	1,481	1,559	1,481	1,500	6,900	1,500
2023-12-11	1,500	1,504	1,490	1,490	1,200	1,490
2023-12-08	1,503	1,527	1,500	1,500	4,500	1,500
2023-12-07	1,500	1,547	1,500	1,540	1,300	1,540
2023-12-06	1,508	1,530	1,502	1,530	2,900	1,530
2023-12-05	1,508	1,508	1,508	1,508	500	1,508
2023-12-04	1,511	1,520	1,509	1,520	1,000	1,520
2023-12-01	-	-	-	1,541	-	1,541
2023-11-30	1,539	1,541	1,539	1,541	400	1,541
2023-11-29	1,555	1,555	1,532	1,541	1,000	1,541
2023-11-28	1,560	1,565	1,555	1,565	700	1,565
2023-11-27	1,540	1,560	1,540	1,560	1,400	1,560
2023-11-24	1,530	1,544	1,530	1,544	3,100	1,544
2023-11-22	1,507	1,507	1,507	1,507	200	1,507
2023-11-21	1,508	1,508	1,503	1,503	800	1,503
2023-11-20	1,501	1,528	1,501	1,508	1,000	1,508
2023-11-17	1,506	1,508	1,506	1,508	200	1,508
2023-11-16	1,510	1,545	1,505	1,530	800	1,530
2023-11-15	1,551	1,551	1,516	1,516	1,300	1,516
2023-11-14	1,583	1,583	1,549	1,551	3,600	1,551
2023-11-13	1,552	1,565	1,551	1,565	1,800	1,565
2023-11-10	1,542	1,553	1,542	1,552	1,100	1,552
2023-11-09	1,546	1,600	1,532	1,600	3,200	1,600
2023-11-08	1,534	1,546	1,534	1,546	500	1,546
2023-11-07	1,531	1,531	1,514	1,529	900	1,529
2023-11-06	1,520	1,537	1,519	1,537	700	1,537
2023-11-02	1,565	1,565	1,525	1,554	600	1,554
2023-11-01	1,521	1,550	1,521	1,550	1,300	1,550
2023-10-31	1,517	1,541	1,517	1,526	600	1,526
2023-10-30	1,561	1,575	1,542	1,542	2,100	1,542
2023-10-27	1,630	1,650	1,600	1,601	3,100	1,601
2023-10-26	1,718	1,718	1,681	1,681	1,200	1,681
2023-10-25	1,733	1,733	1,733	1,733	400	1,733
2023-10-24	1,708	1,722	1,708	1,720	1,000	1,720
2023-10-23	1,800	1,800	1,748	1,748	900	1,748
2023-10-20	1,801	1,808	1,800	1,800	1,100	1,800
2023-10-19	1,865	1,865	1,810	1,810	400	1,810
2023-10-18	1,810	1,825	1,807	1,825	400	1,825
2023-10-17	1,915	1,920	1,820	1,820	11,800	1,820
2023-10-16	1,944	1,960	1,943	1,955	500	1,955
2023-10-13	1,956	1,964	1,953	1,953	2,300	1,953
2023-10-12	2,009	2,009	1,955	1,955	800	1,955
2023-10-11	-	-	-	1,969	-	1,969
2023-10-10	1,938	1,996	1,938	1,969	600	1,969
2023-10-06	1,952	1,952	1,952	1,952	100	1,952
2023-10-05	1,957	1,965	1,943	1,951	1,500	1,951
2023-10-04	1,981	1,981	1,930	1,933	1,600	1,933
2023-10-03	2,014	2,014	1,981	1,981	1,200	1,981
2023-10-02	2,016	2,016	2,016	2,016	100	2,016
2023-09-29	-	-	-	2,058	-	2,058
2023-09-28	2,060	2,060	2,058	2,058	400	2,058
2023-09-27	2,033	2,033	2,019	2,019	600	2,019
2023-09-26	2,014	2,033	2,014	2,033	600	2,033
2023-09-25	2,035	2,040	2,020	2,032	500	2,032
2023-09-22	2,008	2,013	2,008	2,013	200	2,013
2023-09-21	2,006	2,008	2,006	2,008	400	2,008
2023-09-20	2,010	2,030	2,009	2,010	1,200	2,010
2023-09-19	2,012	2,030	2,012	2,013	600	2,013
2023-09-15	2,012	2,029	2,012	2,020	600	2,020
2023-09-14	2,025	2,030	2,008	2,029	700	2,029
2023-09-13	2,002	2,002	2,002	2,002	100	2,002
2023-09-12	2,041	2,041	2,039	2,041	800	2,041
2023-09-11	2,001	2,001	2,001	2,001	100	2,001
2023-09-08	2,016	2,020	2,015	2,020	700	2,020
2023-09-07	2,040	2,041	2,038	2,041	600	2,041
2023-09-06	-	-	-	2,040	-	2,040
2023-09-05	2,030	2,040	2,029	2,040	1,600	2,040
2023-09-04	2,025	2,037	2,018	2,018	500	2,018
2023-09-01	2,023	2,035	2,017	2,035	700	2,035
2023-08-31	2,021	2,069	2,021	2,052	1,000	2,052
2023-08-30	2,021	2,022	2,018	2,022	900	2,022
2023-08-29	1,997	2,003	1,996	1,996	800	1,996
2023-08-28	1,990	1,999	1,990	1,994	600	1,994
2023-08-25	-	-	-	2,040	-	2,040
2023-08-24	2,011	2,040	2,011	2,040	5,400	2,040
2023-08-23	2,010	2,010	1,998	1,998	300	1,998
2023-08-22	2,025	2,025	2,000	2,001	600	2,001
2023-08-21	2,016	2,016	2,000	2,002	500	2,002
2023-08-18	1,996	2,011	1,990	2,008	1,800	2,008
2023-08-17	2,016	2,021	1,992	1,995	1,000	1,995
2023-08-16	2,050	2,080	2,010	2,016	2,900	2,016
2023-08-15	2,176	2,176	2,076	2,092	1,700	2,092
2023-08-14	2,070	2,169	2,070	2,165	800	2,165
2023-08-10	2,070	2,073	2,065	2,065	600	2,065
2023-08-09	-	-	-	2,100	-	2,100
2023-08-08	2,075	2,101	2,075	2,100	600	2,100
2023-08-07	2,060	2,065	2,060	2,065	700	2,065
2023-08-04	2,073	2,100	2,073	2,092	500	2,092
2023-08-03	2,129	2,129	2,073	2,073	400	2,073
2023-08-02	2,131	2,131	2,122	2,129	900	2,129
2023-08-01	2,070	2,128	2,070	2,128	2,800	2,128
2023-07-31	2,130	2,130	2,090	2,120	2,100	2,120
2023-07-28	2,105	2,112	2,091	2,112	1,200	2,112
2023-07-27	2,126	2,147	2,114	2,117	1,500	2,117
2023-07-26	2,144	2,144	2,126	2,126	800	2,126
2023-07-25	2,141	2,141	2,122	2,122	1,700	2,122
2023-07-24	2,155	2,173	2,155	2,155	1,300	2,155
2023-07-21	2,180	2,187	2,160	2,187	1,500	2,187
2023-07-20	2,222	2,222	2,183	2,183	400	2,183
2023-07-19	2,194	2,194	2,181	2,181	2,900	2,181
2023-07-18	2,200	2,200	2,180	2,199	1,200	2,199
2023-07-14	2,200	2,220	2,200	2,200	500	2,200
2023-07-13	2,234	2,234	2,201	2,229	400	2,229
2023-07-12	2,220	2,220	2,184	2,184	500	2,184
2023-07-11	2,187	2,200	2,187	2,195	1,000	2,195
2023-07-10	2,205	2,205	2,200	2,200	800	2,200
2023-07-07	2,208	2,215	2,201	2,214	1,200	2,214
2023-07-06	2,220	2,230	2,213	2,216	800	2,216
2023-07-05	2,235	2,235	2,230	2,235	1,700	2,235
2023-07-04	2,270	2,270	2,234	2,235	700	2,235
2023-07-03	2,250	2,277	2,250	2,251	1,800	2,251
2023-06-30	2,210	2,243	2,210	2,215	1,100	2,215
2023-06-29	2,259	2,268	2,208	2,208	3,700	2,208
2023-06-28	2,268	2,304	2,261	2,270	1,700	2,270
2023-06-27	2,303	2,303	2,257	2,258	2,000	2,258
2023-06-26	2,280	2,309	2,264	2,266	2,800	2,266
2023-06-23	2,311	2,337	2,273	2,277	4,500	2,277
2023-06-22	2,380	2,407	2,307	2,307	5,300	2,307
2023-06-21	2,394	2,420	2,380	2,380	5,400	2,380
2023-06-20	2,416	2,456	2,414	2,430	5,700	2,430
2023-06-19	2,695	2,779	2,415	2,417	68,400	2,417
2023-06-16	2,329	2,329	2,226	2,329	10,000	2,329
2023-06-15	2,345	2,435	2,304	2,337	12,700	2,337
2023-06-14	2,539	2,558	2,300	2,343	35,900	2,343
2023-06-13	2,811	2,884	2,544	2,589	50,000	2,589
2023-06-12	2,627	2,795	2,540	2,795	65,100	2,795
2023-06-09	2,500	2,550	2,381	2,477	26,500	2,477
2023-06-08	2,340	2,650	2,262	2,650	31,500	2,650
2023-06-07	2,202	2,301	2,170	2,291	7,000	2,291
2023-06-06	2,150	2,195	2,145	2,152	1,300	2,152
2023-06-05	2,176	2,176	2,145	2,165	3,800	2,165
2023-06-02	2,125	2,185	2,125	2,185	900	2,185
2023-06-01	-	-	-	2,118	-	2,118
2023-05-31	2,116	2,118	2,116	2,118	600	2,118
2023-05-30	2,203	2,203	2,111	2,111	1,500	2,111
2023-05-29	2,171	2,171	2,153	2,153	400	2,153
2023-05-26	-	-	-	2,221	-	2,221
2023-05-25	-	-	-	2,221	-	2,221
2023-05-24	-	-	-	2,221	-	2,221
2023-05-23	2,170	2,221	2,170	2,221	300	2,221
2023-05-22	2,137	2,177	2,137	2,177	400	2,177
2023-05-19	2,151	2,156	2,150	2,150	700	2,150
2023-05-18	2,250	2,275	2,171	2,171	1,300	2,171
2023-05-17	2,130	2,190	2,130	2,150	600	2,150
2023-05-16	2,180	2,180	2,130	2,130	1,800	2,130
2023-05-15	2,127	2,272	2,127	2,180	1,200	2,180
2023-05-12	2,275	2,275	2,227	2,227	400	2,227
2023-05-11	2,228	2,228	2,225	2,225	400	2,225
2023-05-10	2,226	2,240	2,226	2,235	300	2,235
2023-05-09	2,222	2,251	2,222	2,251	600	2,251
2023-05-08	2,301	2,301	2,222	2,222	1,200	2,222
2023-05-02	-	-	-	2,310	-	2,310
2023-05-01	-	-	-	2,310	-	2,310
2023-04-28	2,331	2,331	2,310	2,310	700	2,310
2023-04-27	2,330	2,380	2,330	2,380	600	2,380
2023-04-26	2,301	2,301	2,301	2,301	200	2,301
2023-04-25	2,305	2,346	2,305	2,346	200	2,346
2023-04-24	2,312	2,315	2,312	2,315	400	2,315
2023-04-21	2,355	2,396	2,312	2,312	1,400	2,312
2023-04-20	2,401	2,401	2,360	2,360	3,600	2,360
2023-04-19	2,393	2,393	2,340	2,391	1,500	2,391
2023-04-18	2,355	2,355	2,340	2,343	800	2,343
2023-04-17	2,358	2,358	2,358	2,358	100	2,358
2023-04-14	2,350	2,360	2,350	2,360	600	2,360
2023-04-13	2,360	2,360	2,312	2,343	700	2,343
2023-04-12	2,413	2,413	2,370	2,370	400	2,370
2023-04-11	2,361	2,420	2,361	2,420	600	2,420
2023-04-10	2,380	2,380	2,360	2,360	600	2,360
2023-04-07	2,400	2,400	2,400	2,400	100	2,400
2023-04-06	2,380	2,380	2,380	2,380	300	2,380
2023-04-05	2,418	2,420	2,400	2,400	1,500	2,400
2023-04-04	2,488	2,488	2,488	2,488	200	2,488
2023-04-03	2,449	2,500	2,326	2,498	5,500	2,498
2023-03-31	2,330	2,449	2,301	2,449	2,500	2,449
2023-03-30	2,311	2,329	2,290	2,310	1,100	2,310
2023-03-29	2,242	2,290	2,240	2,290	500	2,290
2023-03-28	2,264	2,293	2,264	2,292	800	2,292
2023-03-27	2,293	2,299	2,264	2,264	2,300	2,264
2023-03-24	2,288	2,300	2,288	2,299	700	2,299
2023-03-23	2,240	2,240	2,240	2,240	100	2,240
2023-03-22	2,201	2,201	2,201	2,201	200	2,201
2023-03-20	2,220	2,220	2,201	2,201	300	2,201
2023-03-17	2,221	2,221	2,220	2,220	200	2,220
2023-03-16	2,226	2,226	2,226	2,226	100	2,226
2023-03-15	2,260	2,280	2,247	2,250	900	2,250
2023-03-14	2,239	2,239	2,192	2,199	700	2,199
2023-03-13	2,300	2,300	2,182	2,239	3,600	2,239
2023-03-10	2,350	2,350	2,350	2,350	100	2,350
2023-03-09	2,302	2,349	2,302	2,340	700	2,340
2023-03-08	2,320	2,320	2,302	2,302	700	2,302
2023-03-07	2,320	2,329	2,310	2,320	1,300	2,320
2023-03-06	2,400	2,400	2,300	2,363	2,300	2,363
2023-03-03	2,367	2,417	2,367	2,400	1,600	2,400
2023-03-02	2,440	2,440	2,380	2,380	700	2,380
2023-03-01	2,356	2,445	2,356	2,445	1,700	2,445
2023-02-28	2,400	2,466	2,366	2,366	1,200	2,366
2023-02-27	2,320	2,350	2,320	2,350	1,000	2,350
2023-02-24	2,370	2,400	2,348	2,348	400	2,348
2023-02-22	2,400	2,430	2,399	2,420	1,200	2,420
2023-02-21	2,355	2,399	2,349	2,399	1,900	2,399
2023-02-20	2,358	2,358	2,321	2,321	400	2,321
2023-02-17	2,301	2,321	2,301	2,321	400	2,321
2023-02-16	2,360	2,360	2,350	2,350	500	2,350
2023-02-15	2,360	2,365	2,267	2,295	1,800	2,295
2023-02-14	2,370	2,410	2,370	2,410	900	2,410
2023-02-13	2,374	2,374	2,300	2,300	1,500	2,300
2023-02-10	2,431	2,431	2,424	2,424	600	2,424
2023-02-09	2,422	2,431	2,422	2,431	500	2,431
2023-02-08	2,422	2,447	2,422	2,422	500	2,422
2023-02-07	2,400	2,455	2,400	2,445	1,200	2,445
2023-02-06	2,475	2,476	2,400	2,400	2,100	2,400
2023-02-03	2,470	2,475	2,470	2,475	1,100	2,475
2023-02-02	2,369	2,470	2,369	2,470	1,600	2,470
2023-02-01	2,384	2,447	2,383	2,383	3,100	2,383
2023-01-31	2,458	2,464	2,366	2,366	3,200	2,366
2023-01-30	2,475	2,523	2,383	2,456	4,400	2,456
2023-01-27	2,516	2,600	2,422	2,456	8,200	2,456
2023-01-26	2,488	2,548	2,435	2,535	6,900	2,535
2023-01-25	2,434	2,453	2,381	2,453	3,900	2,453
2023-01-24	2,509	2,509	2,372	2,434	6,700	2,434
2023-01-23	2,330	2,570	2,289	2,499	23,700	2,499
2023-01-20	2,310	2,310	2,251	2,281	2,400	2,281
2023-01-19	2,280	2,344	2,255	2,340	2,400	2,340
2023-01-18	2,247	2,322	2,210	2,285	1,700	2,285
2023-01-17	2,238	2,250	2,238	2,250	200	2,250
2023-01-16	2,241	2,280	2,219	2,219	1,000	2,219
2023-01-13	2,300	2,300	2,242	2,251	800	2,251
2023-01-12	2,316	2,343	2,225	2,250	3,700	2,250
2023-01-11	2,301	2,345	2,251	2,285	3,600	2,285
2023-01-10	2,396	2,396	2,301	2,301	6,000	2,301
2023-01-06	2,250	2,306	2,183	2,298	17,200	2,298
2023-01-05	2,120	2,366	2,043	2,315	53,900	2,315
2023-01-04	2,023	2,023	1,980	1,980	1,300	1,980

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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 [2023年度]

7363 (株)ベビーカレンダーの時系列データ [2023年度]