2152 幼児活動研究会(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 137.50 |
| 2008-12-29 | 1,070 | 1,110 | 1,070 | 1,090 | 1,000 | 136.25 |
| 2008-12-25 | 1,120 | 1,220 | 1,120 | 1,210 | 3,300 | 151.25 |
| 2008-12-24 | 1,040 | 1,040 | 1,020 | 1,020 | 300 | 127.50 |
| 2008-12-22 | 1,040 | 1,040 | 1,030 | 1,040 | 1,900 | 130 |
| 2008-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 125 |
| 2008-12-17 | 1,000 | 1,005 | 990 | 990 | 700 | 123.75 |
| 2008-12-15 | 1,040 | 1,040 | 1,040 | 1,040 | 800 | 130 |
| 2008-12-12 | 975 | 980 | 975 | 980 | 1,100 | 122.50 |
| 2008-12-11 | 950 | 975 | 950 | 975 | 200 | 121.88 |
| 2008-12-10 | 950 | 950 | 950 | 950 | 600 | 118.75 |
| 2008-12-09 | 951 | 951 | 950 | 950 | 300 | 118.75 |
| 2008-12-08 | 950 | 950 | 950 | 950 | 200 | 118.75 |
| 2008-12-05 | 950 | 950 | 950 | 950 | 100 | 118.75 |
| 2008-12-03 | 990 | 990 | 990 | 990 | 100 | 123.75 |
| 2008-11-28 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 130 |
| 2008-11-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,300 | 130 |
| 2008-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 125 |
| 2008-11-17 | 1,040 | 1,040 | 1,040 | 1,040 | 700 | 130 |
| 2008-11-13 | 950 | 960 | 940 | 940 | 1,700 | 117.50 |
| 2008-11-12 | 1,000 | 1,000 | 930 | 930 | 700 | 116.25 |
| 2008-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 125 |
| 2008-11-10 | 1,000 | 1,040 | 990 | 1,040 | 800 | 130 |
| 2008-11-07 | 995 | 995 | 965 | 965 | 600 | 120.63 |
| 2008-11-06 | 985 | 995 | 985 | 995 | 300 | 124.38 |
| 2008-11-05 | 965 | 965 | 965 | 965 | 100 | 120.63 |
| 2008-10-31 | 950 | 1,000 | 950 | 1,000 | 1,000 | 125 |
| 2008-10-30 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 130 |
| 2008-10-29 | 1,000 | 1,050 | 1,000 | 1,050 | 600 | 131.25 |
| 2008-10-28 | 1,095 | 1,095 | 1,090 | 1,090 | 400 | 136.25 |
| 2008-10-27 | 1,100 | 1,100 | 1,090 | 1,090 | 1,800 | 136.25 |
| 2008-10-24 | 1,033 | 1,033 | 1,000 | 1,000 | 500 | 125 |
| 2008-10-23 | 1,034 | 1,034 | 1,034 | 1,034 | 300 | 129.25 |
| 2008-10-21 | 1,051 | 1,051 | 1,050 | 1,050 | 300 | 131.25 |
| 2008-10-16 | 1,042 | 1,050 | 1,042 | 1,050 | 400 | 131.25 |
| 2008-10-15 | 1,170 | 1,170 | 1,100 | 1,100 | 800 | 137.50 |
| 2008-10-14 | 1,000 | 1,050 | 1,000 | 1,050 | 400 | 131.25 |
| 2008-10-10 | 1,028 | 1,028 | 950 | 950 | 2,500 | 118.75 |
| 2008-10-09 | 1,030 | 1,030 | 1,000 | 1,000 | 1,000 | 125 |
| 2008-10-08 | 1,050 | 1,130 | 1,030 | 1,030 | 1,200 | 128.75 |
| 2008-10-07 | 1,080 | 1,080 | 1,053 | 1,071 | 2,200 | 133.88 |
| 2008-10-06 | 1,155 | 1,155 | 1,067 | 1,089 | 1,700 | 136.13 |
| 2008-10-03 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 144.38 |
| 2008-10-02 | 1,130 | 1,140 | 1,130 | 1,140 | 300 | 142.50 |
| 2008-10-01 | 1,175 | 1,175 | 1,134 | 1,134 | 300 | 141.75 |
| 2008-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 143.75 |
| 2008-09-29 | 1,189 | 1,189 | 1,189 | 1,189 | 400 | 148.63 |
| 2008-09-25 | 1,123 | 1,123 | 1,122 | 1,123 | 1,300 | 140.38 |
| 2008-09-24 | 1,143 | 1,143 | 1,125 | 1,125 | 300 | 140.63 |
| 2008-09-22 | 1,091 | 1,100 | 1,076 | 1,100 | 1,700 | 137.50 |
| 2008-09-19 | 1,190 | 1,200 | 1,041 | 1,065 | 3,500 | 133.13 |
| 2008-09-18 | 1,165 | 1,196 | 1,165 | 1,196 | 1,000 | 149.50 |
| 2008-09-17 | 1,180 | 1,197 | 1,180 | 1,197 | 900 | 149.63 |
| 2008-09-16 | 1,180 | 1,180 | 1,150 | 1,150 | 1,400 | 143.75 |
| 2008-09-12 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | 144.50 |
| 2008-09-11 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | 144.50 |
| 2008-09-10 | 1,160 | 1,174 | 1,151 | 1,174 | 1,000 | 146.75 |
| 2008-09-09 | 1,179 | 1,179 | 1,179 | 1,179 | 600 | 147.38 |
| 2008-09-08 | 1,160 | 1,165 | 1,160 | 1,165 | 900 | 145.63 |
| 2008-09-05 | 1,147 | 1,147 | 1,147 | 1,147 | 100 | 143.38 |
| 2008-09-04 | 1,147 | 1,147 | 1,147 | 1,147 | 100 | 143.38 |
| 2008-09-03 | 1,158 | 1,194 | 1,144 | 1,194 | 800 | 149.25 |
| 2008-09-02 | 1,170 | 1,170 | 1,157 | 1,157 | 400 | 144.63 |
| 2008-09-01 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 145 |
| 2008-08-29 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 145 |
| 2008-08-28 | 1,197 | 1,197 | 1,160 | 1,160 | 600 | 145 |
| 2008-08-27 | 1,159 | 1,159 | 1,159 | 1,159 | 100 | 144.88 |
| 2008-08-25 | 1,200 | 1,200 | 1,199 | 1,199 | 1,200 | 149.88 |
| 2008-08-22 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 145.13 |
| 2008-08-21 | 1,177 | 1,177 | 1,175 | 1,175 | 400 | 146.88 |
| 2008-08-20 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 | 149.50 |
| 2008-08-19 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 145 |
| 2008-08-18 | 1,160 | 1,160 | 1,155 | 1,155 | 600 | 144.38 |
| 2008-08-15 | 1,196 | 1,196 | 1,150 | 1,150 | 900 | 143.75 |
| 2008-08-14 | 1,154 | 1,154 | 1,154 | 1,154 | 300 | 144.25 |
| 2008-08-13 | 1,163 | 1,195 | 1,155 | 1,160 | 5,000 | 145 |
| 2008-08-12 | 1,170 | 1,200 | 1,162 | 1,200 | 1,400 | 150 |
| 2008-08-11 | 1,222 | 1,222 | 1,210 | 1,210 | 200 | 151.25 |
| 2008-08-08 | 1,204 | 1,204 | 1,204 | 1,204 | 100 | 150.50 |
| 2008-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 150 |
| 2008-08-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,100 | 145 |
| 2008-08-05 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 146.25 |
| 2008-08-04 | 1,180 | 1,181 | 1,180 | 1,180 | 400 | 147.50 |
| 2008-08-01 | 1,153 | 1,190 | 1,153 | 1,190 | 500 | 148.75 |
| 2008-07-31 | 1,209 | 1,225 | 1,200 | 1,225 | 2,300 | 153.13 |
| 2008-07-30 | 1,200 | 1,205 | 1,200 | 1,205 | 700 | 150.63 |
| 2008-07-29 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 147.50 |
| 2008-07-28 | 1,210 | 1,210 | 1,210 | 1,210 | 300 | 151.25 |
| 2008-07-25 | 1,200 | 1,217 | 1,200 | 1,217 | 1,900 | 152.13 |
| 2008-07-24 | 1,175 | 1,195 | 1,155 | 1,193 | 700 | 149.13 |
| 2008-07-23 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 144.38 |
| 2008-07-22 | 1,219 | 1,220 | 1,154 | 1,154 | 2,600 | 144.25 |
| 2008-07-18 | 1,174 | 1,174 | 1,173 | 1,173 | 600 | 146.63 |
| 2008-07-17 | 1,164 | 1,176 | 1,164 | 1,176 | 1,100 | 147 |
| 2008-07-16 | 1,147 | 1,150 | 1,145 | 1,145 | 400 | 143.13 |
| 2008-07-15 | 1,160 | 1,175 | 1,160 | 1,175 | 800 | 146.88 |
| 2008-07-14 | 1,130 | 1,140 | 1,130 | 1,140 | 200 | 142.50 |
| 2008-07-11 | 1,150 | 1,161 | 1,141 | 1,161 | 1,400 | 145.13 |
| 2008-07-10 | 1,177 | 1,177 | 1,150 | 1,150 | 200 | 143.75 |
| 2008-07-08 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 146.88 |
| 2008-07-07 | 1,178 | 1,178 | 1,175 | 1,175 | 300 | 146.88 |
| 2008-07-04 | 1,190 | 1,190 | 1,150 | 1,183 | 600 | 147.88 |
| 2008-07-03 | 1,189 | 1,195 | 1,134 | 1,190 | 2,200 | 148.75 |
| 2008-07-02 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 148.75 |
| 2008-07-01 | 1,200 | 1,200 | 1,175 | 1,190 | 800 | 148.75 |
| 2008-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 150 |
| 2008-06-27 | 1,166 | 1,171 | 1,166 | 1,171 | 1,700 | 146.38 |
| 2008-06-26 | 1,196 | 1,196 | 1,190 | 1,192 | 3,400 | 149 |
| 2008-06-25 | 1,204 | 1,205 | 1,175 | 1,195 | 1,800 | 149.38 |
| 2008-06-24 | 1,190 | 1,190 | 1,177 | 1,190 | 700 | 148.75 |
| 2008-06-23 | 1,174 | 1,190 | 1,174 | 1,190 | 300 | 148.75 |
| 2008-06-20 | 1,165 | 1,165 | 1,165 | 1,165 | 500 | 145.63 |
| 2008-06-19 | 1,170 | 1,170 | 1,165 | 1,165 | 200 | 145.63 |
| 2008-06-18 | 1,195 | 1,195 | 1,170 | 1,180 | 700 | 147.50 |
| 2008-06-16 | 1,195 | 1,195 | 1,155 | 1,155 | 900 | 144.38 |
| 2008-06-13 | 1,160 | 1,160 | 1,141 | 1,141 | 1,400 | 142.63 |
| 2008-06-12 | 1,135 | 1,141 | 1,134 | 1,141 | 500 | 142.63 |
| 2008-06-11 | 1,140 | 1,145 | 1,115 | 1,140 | 1,900 | 142.50 |
| 2008-06-10 | 1,200 | 1,200 | 1,180 | 1,180 | 1,100 | 147.50 |
| 2008-06-09 | 1,160 | 1,200 | 1,160 | 1,200 | 300 | 150 |
| 2008-06-06 | 1,200 | 1,220 | 1,175 | 1,220 | 1,800 | 152.50 |
| 2008-06-05 | 1,260 | 1,260 | 1,150 | 1,200 | 5,800 | 150 |
| 2008-06-04 | 1,226 | 1,245 | 1,225 | 1,245 | 400 | 155.63 |
| 2008-06-03 | 1,265 | 1,265 | 1,225 | 1,225 | 900 | 153.13 |
| 2008-06-02 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 158.13 |
| 2008-05-30 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 158.13 |
| 2008-05-29 | 1,300 | 1,300 | 1,265 | 1,265 | 600 | 158.13 |
| 2008-05-28 | 1,300 | 1,300 | 1,270 | 1,270 | 700 | 158.75 |
| 2008-05-27 | 1,264 | 1,264 | 1,264 | 1,264 | 700 | 158 |
| 2008-05-26 | 1,290 | 1,300 | 1,264 | 1,264 | 1,900 | 158 |
| 2008-05-23 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 156.25 |
| 2008-05-22 | 1,235 | 1,270 | 1,235 | 1,270 | 400 | 158.75 |
| 2008-05-21 | 1,280 | 1,280 | 1,235 | 1,235 | 1,100 | 154.38 |
| 2008-05-20 | 1,300 | 1,303 | 1,291 | 1,291 | 800 | 161.38 |
| 2008-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 162.50 |
| 2008-05-16 | 1,275 | 1,300 | 1,275 | 1,300 | 300 | 162.50 |
| 2008-05-15 | 1,279 | 1,300 | 1,270 | 1,270 | 2,000 | 158.75 |
| 2008-05-14 | 1,265 | 1,265 | 1,240 | 1,250 | 1,400 | 156.25 |
| 2008-05-13 | 1,211 | 1,249 | 1,211 | 1,240 | 600 | 155 |
| 2008-05-12 | 1,225 | 1,225 | 1,211 | 1,211 | 300 | 151.38 |
| 2008-05-09 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 153.13 |
| 2008-05-08 | 1,212 | 1,247 | 1,212 | 1,247 | 300 | 155.88 |
| 2008-05-07 | 1,246 | 1,246 | 1,212 | 1,212 | 1,100 | 151.50 |
| 2008-05-02 | 1,230 | 1,240 | 1,220 | 1,240 | 1,100 | 155 |
| 2008-05-01 | 1,178 | 1,220 | 1,172 | 1,220 | 1,200 | 152.50 |
| 2008-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 150 |
| 2008-04-28 | 1,200 | 1,200 | 1,170 | 1,170 | 900 | 146.25 |
| 2008-04-25 | 1,180 | 1,200 | 1,180 | 1,200 | 1,300 | 150 |
| 2008-04-24 | 1,169 | 1,170 | 1,167 | 1,167 | 600 | 145.88 |
| 2008-04-23 | 1,180 | 1,180 | 1,169 | 1,169 | 500 | 146.13 |
| 2008-04-22 | 1,188 | 1,188 | 1,188 | 1,188 | 200 | 148.50 |
| 2008-04-21 | 1,170 | 1,178 | 1,170 | 1,178 | 800 | 147.25 |
| 2008-04-18 | 1,151 | 1,170 | 1,151 | 1,170 | 400 | 146.25 |
| 2008-04-16 | 1,160 | 1,178 | 1,160 | 1,178 | 300 | 147.25 |
| 2008-04-15 | 1,159 | 1,189 | 1,159 | 1,182 | 1,200 | 147.75 |
| 2008-04-14 | 1,119 | 1,119 | 1,119 | 1,119 | 500 | 139.88 |
| 2008-04-11 | 1,124 | 1,125 | 1,119 | 1,119 | 700 | 139.88 |
| 2008-04-10 | 1,100 | 1,124 | 1,100 | 1,124 | 800 | 140.50 |
| 2008-04-09 | 1,124 | 1,124 | 1,120 | 1,120 | 200 | 140 |
| 2008-04-08 | 1,123 | 1,123 | 1,123 | 1,123 | 200 | 140.38 |
| 2008-04-07 | 1,111 | 1,151 | 1,111 | 1,151 | 300 | 143.88 |
| 2008-04-04 | 1,120 | 1,140 | 1,120 | 1,140 | 200 | 142.50 |
| 2008-04-03 | 1,131 | 1,171 | 1,131 | 1,171 | 600 | 146.38 |
| 2008-04-02 | 1,131 | 1,142 | 1,122 | 1,142 | 600 | 142.75 |
| 2008-04-01 | 1,136 | 1,161 | 1,121 | 1,141 | 700 | 142.63 |
| 2008-03-28 | 1,227 | 1,227 | 1,116 | 1,156 | 900 | 144.50 |
| 2008-03-27 | 1,131 | 1,160 | 1,131 | 1,160 | 200 | 145 |
| 2008-03-26 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 142.50 |
| 2008-03-25 | 1,270 | 1,270 | 1,161 | 1,170 | 2,600 | 146.25 |
| 2008-03-24 | 1,200 | 1,200 | 1,180 | 1,180 | 1,500 | 147.50 |
| 2008-03-21 | 1,141 | 1,151 | 1,141 | 1,151 | 400 | 143.88 |
| 2008-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 143.75 |
| 2008-03-18 | 1,196 | 1,200 | 1,196 | 1,200 | 400 | 150 |
| 2008-03-17 | 1,280 | 1,280 | 1,256 | 1,256 | 1,000 | 157 |
| 2008-03-14 | 1,240 | 1,242 | 1,185 | 1,185 | 2,900 | 148.13 |
| 2008-03-13 | 1,224 | 1,239 | 1,140 | 1,155 | 400 | 144.38 |
| 2008-03-12 | 1,180 | 1,238 | 1,180 | 1,238 | 800 | 154.75 |
| 2008-03-11 | 1,131 | 1,131 | 1,131 | 1,131 | 500 | 141.38 |
| 2008-03-10 | 1,125 | 1,133 | 1,125 | 1,131 | 1,400 | 141.38 |
| 2008-03-07 | 1,155 | 1,175 | 1,140 | 1,175 | 500 | 146.88 |
| 2008-03-06 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 146.25 |
| 2008-03-05 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 143.75 |
| 2008-03-04 | 1,170 | 1,170 | 1,133 | 1,133 | 500 | 141.63 |
| 2008-03-03 | 1,219 | 1,219 | 1,122 | 1,170 | 3,200 | 146.25 |
| 2008-02-29 | 1,217 | 1,237 | 1,217 | 1,220 | 1,100 | 152.50 |
| 2008-02-28 | 1,292 | 1,310 | 1,292 | 1,310 | 600 | 163.75 |
| 2008-02-27 | 1,260 | 1,260 | 1,180 | 1,215 | 4,300 | 151.88 |
| 2008-02-26 | 1,355 | 1,355 | 1,280 | 1,280 | 900 | 160 |
| 2008-02-25 | 1,290 | 1,360 | 1,290 | 1,360 | 1,500 | 170 |
| 2008-02-22 | 1,257 | 1,257 | 1,250 | 1,250 | 700 | 156.25 |
| 2008-02-21 | 1,258 | 1,258 | 1,257 | 1,257 | 200 | 157.13 |
| 2008-02-20 | 1,287 | 1,287 | 1,251 | 1,251 | 500 | 156.38 |
| 2008-02-19 | 1,325 | 1,325 | 1,300 | 1,300 | 200 | 162.50 |
| 2008-02-18 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 165.63 |
| 2008-02-15 | 1,262 | 1,276 | 1,260 | 1,262 | 2,000 | 157.75 |
| 2008-02-14 | 1,240 | 1,240 | 1,222 | 1,222 | 1,300 | 152.75 |
| 2008-02-13 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 152.50 |
| 2008-02-08 | 1,216 | 1,216 | 1,216 | 1,216 | 500 | 152 |
| 2008-02-07 | 1,216 | 1,220 | 1,216 | 1,220 | 200 | 152.50 |
| 2008-02-06 | 1,220 | 1,220 | 1,216 | 1,220 | 2,000 | 152.50 |
| 2008-02-05 | 1,229 | 1,235 | 1,210 | 1,229 | 1,500 | 153.63 |
| 2008-02-04 | 1,160 | 1,229 | 1,151 | 1,229 | 600 | 153.63 |
| 2008-02-01 | 1,141 | 1,180 | 1,141 | 1,180 | 900 | 147.50 |
| 2008-01-31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 142.50 |
| 2008-01-28 | 1,189 | 1,287 | 1,189 | 1,287 | 1,200 | 160.88 |
| 2008-01-25 | 1,240 | 1,240 | 1,160 | 1,206 | 2,100 | 150.75 |
| 2008-01-24 | 1,150 | 1,150 | 1,090 | 1,130 | 2,100 | 141.25 |
| 2008-01-23 | 1,150 | 1,170 | 1,110 | 1,110 | 1,700 | 138.75 |
| 2008-01-22 | 1,170 | 1,171 | 1,150 | 1,150 | 1,600 | 143.75 |
| 2008-01-21 | 1,180 | 1,180 | 1,170 | 1,171 | 1,200 | 146.38 |
| 2008-01-18 | 1,210 | 1,240 | 1,200 | 1,240 | 1,900 | 155 |
| 2008-01-17 | 1,230 | 1,260 | 1,230 | 1,260 | 3,700 | 157.50 |
| 2008-01-16 | 1,370 | 1,370 | 1,220 | 1,230 | 2,300 | 153.75 |
| 2008-01-15 | 1,484 | 1,484 | 1,400 | 1,400 | 1,600 | 175 |
| 2008-01-11 | 1,402 | 1,450 | 1,400 | 1,450 | 3,500 | 181.25 |
| 2008-01-10 | 1,431 | 1,431 | 1,420 | 1,420 | 600 | 177.50 |
| 2008-01-09 | 1,450 | 1,450 | 1,421 | 1,421 | 1,000 | 177.63 |
| 2008-01-08 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 186.25 |
| 2008-01-07 | 1,441 | 1,490 | 1,440 | 1,490 | 1,100 | 186.25 |
| 2008-01-04 | 1,440 | 1,490 | 1,433 | 1,490 | 2,000 | 186.25 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→4株