2152 幼児活動研究会(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,590	1,590	1,530	1,530	2,600	191.25
2007-12-27	1,525	1,530	1,520	1,530	2,400	191.25
2007-12-26	1,520	1,550	1,515	1,520	1,800	190
2007-12-25	1,560	1,575	1,505	1,520	4,400	190
2007-12-21	1,555	1,560	1,525	1,550	3,300	193.75
2007-12-20	1,550	1,550	1,525	1,525	1,100	190.63
2007-12-19	1,545	1,550	1,540	1,550	500	193.75
2007-12-18	1,560	1,560	1,535	1,550	1,000	193.75
2007-12-17	1,630	1,630	1,561	1,561	800	195.13
2007-12-14	1,609	1,609	1,555	1,570	1,300	196.25
2007-12-13	1,629	1,629	1,581	1,610	1,500	201.25
2007-12-12	1,620	1,630	1,590	1,630	1,800	203.75
2007-12-11	1,630	1,640	1,613	1,630	800	203.75
2007-12-10	1,602	1,620	1,590	1,620	700	202.50
2007-12-07	1,595	1,602	1,580	1,602	2,300	200.25
2007-12-06	1,595	1,595	1,590	1,590	600	198.75
2007-12-05	1,600	1,600	1,590	1,590	5,500	198.75
2007-12-04	1,620	1,620	1,600	1,600	500	200
2007-12-03	1,600	1,650	1,600	1,600	1,000	200
2007-11-30	1,581	1,640	1,581	1,600	600	200
2007-11-29	1,580	1,600	1,550	1,600	3,800	200
2007-11-28	1,550	1,599	1,550	1,580	1,600	197.50
2007-11-27	1,580	1,584	1,575	1,583	2,600	197.88
2007-11-26	1,550	1,600	1,550	1,585	2,000	198.13
2007-11-22	1,551	1,551	1,531	1,550	2,400	193.75
2007-11-21	1,610	1,610	1,600	1,600	600	200
2007-11-20	1,600	1,699	1,550	1,670	4,700	208.75
2007-11-19	1,715	1,715	1,600	1,629	6,500	203.63
2007-11-16	1,730	1,730	1,718	1,719	800	214.88
2007-11-15	1,732	1,732	1,710	1,730	3,000	216.25
2007-11-14	1,760	1,790	1,701	1,702	3,300	212.75
2007-11-13	1,750	1,750	1,712	1,712	2,500	214
2007-11-12	1,702	1,769	1,700	1,769	1,800	221.13
2007-11-09	1,850	1,850	1,781	1,781	1,500	222.63
2007-11-08	1,830	1,830	1,795	1,820	1,800	227.50
2007-11-07	1,860	1,880	1,860	1,872	1,600	234
2007-11-06	1,960	1,970	1,864	1,871	2,500	233.88
2007-11-05	2,025	2,025	1,971	1,971	2,200	246.38
2007-11-02	2,015	2,050	2,000	2,040	4,100	255
2007-11-01	2,190	2,190	2,010	2,095	8,300	261.88
2007-10-31	2,120	2,190	2,090	2,190	1,800	273.75
2007-10-30	2,100	2,130	2,100	2,130	600	266.25
2007-10-29	2,140	2,140	2,080	2,100	1,500	262.50
2007-10-26	2,085	2,085	2,060	2,060	300	257.50
2007-10-25	2,145	2,145	2,050	2,055	1,500	256.88
2007-10-24	2,090	2,145	2,020	2,095	1,400	261.88
2007-10-23	2,050	2,100	2,050	2,090	1,900	261.25
2007-10-22	2,025	2,055	2,000	2,055	2,400	256.88
2007-10-19	2,095	2,095	2,030	2,075	1,300	259.38
2007-10-18	2,040	2,080	2,020	2,080	1,200	260
2007-10-17	2,030	2,030	2,020	2,025	1,600	253.13
2007-10-16	2,060	2,100	2,045	2,045	1,800	255.63
2007-10-15	2,180	2,180	2,100	2,110	2,400	263.75
2007-10-12	2,175	2,180	2,155	2,175	1,900	271.88
2007-10-11	2,200	2,200	2,100	2,185	6,100	273.13
2007-10-10	2,300	2,320	2,125	2,160	6,600	270
2007-10-09	2,025	2,320	2,020	2,220	16,700	277.50
2007-10-05	2,045	2,045	2,000	2,010	2,000	251.25
2007-10-04	2,005	2,045	2,005	2,030	1,300	253.75
2007-10-03	2,000	2,010	2,000	2,000	2,000	250
2007-10-02	1,990	2,000	1,980	2,000	1,100	250
2007-10-01	2,030	2,030	1,990	1,990	200	248.75
2007-09-28	2,045	2,045	1,985	2,000	2,000	250
2007-09-27	1,970	2,015	1,970	2,010	2,500	251.25
2007-09-26	1,920	1,990	1,900	1,990	900	248.75
2007-09-25	2,000	2,000	1,970	1,970	900	246.25
2007-09-21	1,850	1,910	1,850	1,910	2,500	238.75
2007-09-20	1,940	1,940	1,940	1,940	200	242.50
2007-09-19	1,910	1,930	1,900	1,930	1,500	241.25
2007-09-18	1,950	1,950	1,910	1,910	1,000	238.75
2007-09-14	1,940	1,940	1,930	1,940	800	242.50
2007-09-13	1,883	1,910	1,883	1,910	600	238.75
2007-09-12	1,880	1,940	1,880	1,885	2,000	235.63
2007-09-11	1,881	1,899	1,856	1,880	1,500	235
2007-09-10	1,901	1,910	1,850	1,850	2,400	231.25
2007-09-07	2,085	2,085	1,865	2,000	3,100	250
2007-09-06	2,030	2,060	2,000	2,050	2,900	256.25
2007-09-05	2,140	2,145	2,070	2,070	3,900	258.75
2007-09-04	2,100	2,100	2,075	2,100	1,700	262.50
2007-09-03	2,060	2,100	2,060	2,070	2,500	258.75
2007-08-31	2,140	2,140	2,060	2,100	3,500	262.50
2007-08-30	2,175	2,175	2,010	2,100	4,900	262.50
2007-08-29	1,985	2,060	1,950	2,060	3,300	257.50
2007-08-28	2,070	2,070	1,990	2,005	4,600	250.63
2007-08-27	2,130	2,175	2,020	2,070	8,300	258.75
2007-08-24	1,950	2,070	1,950	2,070	9,800	258.75
2007-08-23	1,918	1,938	1,861	1,938	4,200	242.25
2007-08-22	1,880	1,900	1,880	1,881	2,500	235.13
2007-08-21	1,855	1,890	1,850	1,880	2,700	235
2007-08-20	1,923	1,923	1,860	1,870	4,400	233.75
2007-08-17	1,900	1,910	1,765	1,766	7,200	220.75
2007-08-16	1,879	1,921	1,861	1,915	4,000	239.38
2007-08-15	1,936	1,940	1,922	1,922	2,400	240.25
2007-08-14	1,940	1,960	1,930	1,960	1,400	245
2007-08-13	1,960	1,960	1,920	1,920	3,400	240
2007-08-10	1,981	1,981	1,935	1,935	4,800	241.88
2007-08-09	2,005	2,005	1,980	1,981	4,100	247.63
2007-08-08	1,990	2,000	1,975	1,991	4,800	248.88
2007-08-07	1,998	2,000	1,974	1,990	5,000	248.75
2007-08-06	1,960	2,000	1,960	2,000	2,100	250
2007-08-03	1,993	1,993	1,970	1,970	1,600	246.25
2007-08-02	2,010	2,060	1,960	1,962	9,300	245.25
2007-08-01	1,963	1,990	1,960	1,990	4,100	248.75
2007-07-31	2,045	2,045	1,953	1,953	4,100	244.13
2007-07-30	1,920	2,030	1,905	2,030	2,900	253.75
2007-07-27	1,922	1,952	1,915	1,915	5,100	239.38
2007-07-26	2,020	2,020	1,952	1,952	4,900	244
2007-07-25	2,085	2,085	2,015	2,015	4,700	251.88
2007-07-24	2,070	2,085	2,025	2,060	6,400	257.50
2007-07-23	2,080	2,090	2,000	2,035	4,800	254.38
2007-07-20	1,980	2,040	1,980	2,000	6,000	250
2007-07-19	1,933	1,994	1,910	1,980	23,900	247.50
2007-07-18	2,060	2,060	1,973	1,990	14,000	248.75
2007-07-17	2,210	2,210	2,065	2,065	11,800	258.13
2007-07-13	2,200	2,230	2,190	2,190	4,700	273.75
2007-07-12	2,245	2,260	2,165	2,180	8,800	272.50
2007-07-11	2,230	2,275	2,220	2,240	8,700	280
2007-07-10	2,325	2,330	2,255	2,255	14,400	281.88
2007-07-09	2,350	2,375	2,315	2,320	6,700	290
2007-07-06	2,400	2,400	2,310	2,360	10,400	295
2007-07-05	2,370	2,425	2,250	2,400	37,100	300
2007-07-04	2,440	2,465	2,355	2,365	13,600	295.63
2007-07-03	2,420	2,450	2,400	2,420	9,800	302.50
2007-07-02	2,480	2,490	2,405	2,420	13,800	302.50
2007-06-29	2,470	2,510	2,450	2,460	19,900	307.50
2007-06-28	2,545	2,585	2,440	2,470	32,300	308.75
2007-06-27	2,530	2,685	2,460	2,545	63,000	318.13
2007-06-26	2,830	2,830	2,590	2,590	106,100	323.75
2007-06-25	2,770	3,150	2,710	2,990	344,300	373.75
2007-06-22	2,405	2,770	2,400	2,770	263,300	346.25
2007-06-21	2,395	2,440	2,360	2,370	20,200	296.25
2007-06-20	2,380	2,440	2,360	2,420	18,300	302.50
2007-06-19	2,480	2,480	2,400	2,410	23,200	301.25
2007-06-18	2,480	2,485	2,375	2,410	26,000	301.25
2007-06-15	2,530	2,610	2,410	2,450	41,800	306.25
2007-06-14	2,420	2,480	2,350	2,450	30,400	306.25
2007-06-13	2,410	2,445	2,335	2,380	25,800	297.50
2007-06-12	2,575	2,590	2,455	2,480	30,800	310
2007-06-11	2,680	2,735	2,550	2,575	50,000	321.88
2007-06-08	2,560	2,800	2,495	2,615	119,500	326.88
2007-06-07	2,645	2,650	2,540	2,575	42,700	321.88
2007-06-06	2,665	2,700	2,550	2,635	82,800	329.38
2007-06-05	2,750	2,960	2,695	2,705	91,600	338.13
2007-06-04	3,040	3,080	2,830	2,830	102,100	353.75
2007-06-01	3,240	3,310	3,020	3,090	137,000	386.25
2007-05-31	3,250	3,440	3,170	3,290	380,700	411.25
2007-05-30	3,100	3,590	2,880	3,150	745,500	393.75
2007-05-29	3,900	4,100	3,250	3,250	649,500	406.25
2007-05-28	3,560	4,060	3,540	3,850	914,100	481.25

分割・併合履歴： [2018-03-28]1株→2株 [2013-09-26]1株→4株

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