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