2152 幼児活動研究会(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 175 |
| 2009-12-29 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 175.25 |
| 2009-12-28 | 1,396 | 1,396 | 1,396 | 1,396 | 200 | 174.50 |
| 2009-12-25 | 1,403 | 1,423 | 1,396 | 1,398 | 2,700 | 174.75 |
| 2009-12-24 | 1,408 | 1,411 | 1,400 | 1,401 | 1,300 | 175.13 |
| 2009-12-22 | 1,440 | 1,445 | 1,402 | 1,403 | 2,500 | 175.38 |
| 2009-12-21 | 1,432 | 1,452 | 1,432 | 1,450 | 700 | 181.25 |
| 2009-12-18 | 1,431 | 1,432 | 1,402 | 1,408 | 2,500 | 176 |
| 2009-12-17 | 1,433 | 1,433 | 1,433 | 1,433 | 200 | 179.13 |
| 2009-12-16 | 1,434 | 1,434 | 1,430 | 1,430 | 300 | 178.75 |
| 2009-12-15 | 1,460 | 1,460 | 1,458 | 1,458 | 400 | 182.25 |
| 2009-12-14 | 1,431 | 1,460 | 1,431 | 1,460 | 600 | 182.50 |
| 2009-12-11 | 1,460 | 1,460 | 1,432 | 1,432 | 300 | 179 |
| 2009-12-09 | 1,470 | 1,470 | 1,469 | 1,469 | 200 | 183.63 |
| 2009-12-08 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 187.50 |
| 2009-12-07 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 186.25 |
| 2009-12-04 | 1,450 | 1,490 | 1,450 | 1,490 | 200 | 186.25 |
| 2009-12-03 | 1,450 | 1,490 | 1,450 | 1,490 | 200 | 186.25 |
| 2009-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 187.50 |
| 2009-11-30 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 187.50 |
| 2009-11-27 | 1,436 | 1,436 | 1,431 | 1,431 | 200 | 178.88 |
| 2009-11-25 | 1,496 | 1,500 | 1,496 | 1,500 | 700 | 187.50 |
| 2009-11-24 | 1,450 | 1,450 | 1,436 | 1,436 | 200 | 179.50 |
| 2009-11-20 | 1,470 | 1,470 | 1,450 | 1,450 | 700 | 181.25 |
| 2009-11-18 | 1,470 | 1,470 | 1,460 | 1,460 | 400 | 182.50 |
| 2009-11-16 | 1,540 | 1,540 | 1,500 | 1,500 | 1,100 | 187.50 |
| 2009-11-13 | 1,560 | 1,560 | 1,550 | 1,550 | 600 | 193.75 |
| 2009-11-12 | 1,580 | 1,580 | 1,565 | 1,565 | 200 | 195.63 |
| 2009-11-11 | 1,580 | 1,580 | 1,580 | 1,580 | 600 | 197.50 |
| 2009-11-10 | 1,610 | 1,610 | 1,580 | 1,580 | 1,700 | 197.50 |
| 2009-11-09 | 1,628 | 1,628 | 1,625 | 1,625 | 300 | 203.13 |
| 2009-11-06 | 1,630 | 1,645 | 1,630 | 1,645 | 600 | 205.63 |
| 2009-11-05 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 206.25 |
| 2009-11-04 | 1,652 | 1,655 | 1,650 | 1,650 | 1,100 | 206.25 |
| 2009-11-02 | 1,655 | 1,655 | 1,655 | 1,655 | 400 | 206.88 |
| 2009-10-30 | 1,657 | 1,679 | 1,657 | 1,679 | 200 | 209.88 |
| 2009-10-28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 212.50 |
| 2009-10-26 | 1,700 | 1,700 | 1,698 | 1,698 | 900 | 212.25 |
| 2009-10-23 | 1,656 | 1,670 | 1,656 | 1,670 | 300 | 208.75 |
| 2009-10-22 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 206.88 |
| 2009-10-21 | 1,665 | 1,665 | 1,660 | 1,660 | 300 | 207.50 |
| 2009-10-20 | 1,730 | 1,730 | 1,670 | 1,670 | 300 | 208.75 |
| 2009-10-15 | 1,655 | 1,685 | 1,655 | 1,680 | 700 | 210 |
| 2009-10-14 | 1,655 | 1,660 | 1,655 | 1,660 | 300 | 207.50 |
| 2009-10-13 | 1,680 | 1,680 | 1,655 | 1,655 | 700 | 206.88 |
| 2009-10-09 | 1,660 | 1,670 | 1,652 | 1,652 | 700 | 206.50 |
| 2009-10-06 | 1,650 | 1,660 | 1,650 | 1,660 | 300 | 207.50 |
| 2009-10-05 | 1,652 | 1,652 | 1,651 | 1,651 | 500 | 206.38 |
| 2009-10-02 | 1,679 | 1,679 | 1,651 | 1,651 | 500 | 206.38 |
| 2009-10-01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 212.50 |
| 2009-09-30 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 210.63 |
| 2009-09-29 | 1,690 | 1,690 | 1,685 | 1,685 | 500 | 210.63 |
| 2009-09-28 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 218.75 |
| 2009-09-25 | 1,780 | 1,780 | 1,750 | 1,750 | 1,000 | 218.75 |
| 2009-09-24 | 1,720 | 1,720 | 1,700 | 1,700 | 600 | 212.50 |
| 2009-09-18 | 1,700 | 1,720 | 1,700 | 1,720 | 300 | 215 |
| 2009-09-17 | 1,750 | 1,750 | 1,670 | 1,700 | 2,800 | 212.50 |
| 2009-09-16 | 1,745 | 1,745 | 1,740 | 1,740 | 1,100 | 217.50 |
| 2009-09-15 | 1,750 | 1,760 | 1,750 | 1,760 | 600 | 220 |
| 2009-09-14 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 219 |
| 2009-09-11 | 1,751 | 1,751 | 1,746 | 1,746 | 200 | 218.25 |
| 2009-09-10 | 1,760 | 1,760 | 1,750 | 1,750 | 400 | 218.75 |
| 2009-09-09 | 1,750 | 1,760 | 1,745 | 1,745 | 500 | 218.13 |
| 2009-09-08 | 1,751 | 1,751 | 1,750 | 1,750 | 700 | 218.75 |
| 2009-09-07 | 1,780 | 1,780 | 1,753 | 1,755 | 500 | 219.38 |
| 2009-09-04 | 1,750 | 1,781 | 1,750 | 1,781 | 2,100 | 222.63 |
| 2009-09-03 | 1,830 | 1,830 | 1,770 | 1,770 | 3,100 | 221.25 |
| 2009-09-02 | 1,790 | 1,844 | 1,750 | 1,844 | 3,900 | 230.50 |
| 2009-09-01 | 1,801 | 1,815 | 1,800 | 1,805 | 800 | 225.63 |
| 2009-08-31 | 1,980 | 2,000 | 1,800 | 1,828 | 4,900 | 228.50 |
| 2009-08-28 | 1,850 | 1,977 | 1,820 | 1,977 | 3,900 | 247.13 |
| 2009-08-27 | 1,920 | 1,925 | 1,850 | 1,860 | 3,300 | 232.50 |
| 2009-08-26 | 1,800 | 1,912 | 1,800 | 1,860 | 7,400 | 232.50 |
| 2009-08-25 | 1,800 | 1,830 | 1,785 | 1,785 | 2,500 | 223.13 |
| 2009-08-24 | 1,735 | 1,790 | 1,735 | 1,790 | 1,400 | 223.75 |
| 2009-08-21 | 1,800 | 1,840 | 1,706 | 1,720 | 6,000 | 215 |
| 2009-08-20 | 1,811 | 1,890 | 1,790 | 1,800 | 5,700 | 225 |
| 2009-08-19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 212.50 |
| 2009-08-18 | 1,690 | 1,690 | 1,681 | 1,681 | 200 | 210.13 |
| 2009-08-17 | 1,720 | 1,810 | 1,675 | 1,810 | 800 | 226.25 |
| 2009-08-14 | 1,680 | 1,690 | 1,680 | 1,690 | 800 | 211.25 |
| 2009-08-12 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 203.75 |
| 2009-08-11 | 1,633 | 1,633 | 1,630 | 1,630 | 400 | 203.75 |
| 2009-08-10 | 1,650 | 1,660 | 1,630 | 1,660 | 500 | 207.50 |
| 2009-08-07 | 1,700 | 1,700 | 1,624 | 1,660 | 900 | 207.50 |
| 2009-08-06 | 1,665 | 1,698 | 1,665 | 1,698 | 1,200 | 212.25 |
| 2009-08-05 | 1,685 | 1,709 | 1,665 | 1,665 | 3,400 | 208.13 |
| 2009-08-04 | 1,810 | 1,810 | 1,741 | 1,760 | 1,900 | 220 |
| 2009-08-03 | 1,780 | 1,780 | 1,683 | 1,720 | 2,300 | 215 |
| 2009-07-31 | 1,831 | 1,850 | 1,630 | 1,700 | 12,100 | 212.50 |
| 2009-07-30 | 1,628 | 1,900 | 1,628 | 1,900 | 8,000 | 237.50 |
| 2009-07-29 | 1,620 | 1,625 | 1,600 | 1,625 | 2,300 | 203.13 |
| 2009-07-28 | 1,680 | 1,680 | 1,629 | 1,629 | 1,200 | 203.63 |
| 2009-07-27 | 1,637 | 1,637 | 1,620 | 1,620 | 1,400 | 202.50 |
| 2009-07-24 | 1,540 | 1,550 | 1,540 | 1,550 | 200 | 193.75 |
| 2009-07-23 | 1,583 | 1,583 | 1,512 | 1,550 | 900 | 193.75 |
| 2009-07-22 | 1,660 | 1,660 | 1,580 | 1,607 | 1,700 | 200.88 |
| 2009-07-21 | 1,680 | 1,729 | 1,640 | 1,661 | 6,600 | 207.63 |
| 2009-07-17 | 1,450 | 1,640 | 1,450 | 1,560 | 3,700 | 195 |
| 2009-07-16 | 1,435 | 1,460 | 1,435 | 1,460 | 400 | 182.50 |
| 2009-07-15 | 1,450 | 1,460 | 1,450 | 1,455 | 1,200 | 181.88 |
| 2009-07-14 | 1,429 | 1,440 | 1,429 | 1,440 | 1,100 | 180 |
| 2009-07-13 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 177.50 |
| 2009-07-10 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 175.63 |
| 2009-07-09 | 1,410 | 1,410 | 1,400 | 1,400 | 200 | 175 |
| 2009-07-08 | 1,440 | 1,440 | 1,401 | 1,401 | 800 | 175.13 |
| 2009-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 181.25 |
| 2009-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 900 | 181.25 |
| 2009-07-03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 183.75 |
| 2009-07-02 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 183.75 |
| 2009-07-01 | 1,500 | 1,500 | 1,490 | 1,490 | 300 | 186.25 |
| 2009-06-29 | 1,520 | 1,529 | 1,480 | 1,490 | 500 | 186.25 |
| 2009-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 187.50 |
| 2009-06-25 | 1,451 | 1,460 | 1,451 | 1,455 | 1,200 | 181.88 |
| 2009-06-24 | 1,451 | 1,491 | 1,451 | 1,491 | 200 | 186.38 |
| 2009-06-23 | 1,501 | 1,501 | 1,450 | 1,450 | 2,200 | 181.25 |
| 2009-06-22 | 1,520 | 1,520 | 1,503 | 1,503 | 400 | 187.88 |
| 2009-06-19 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 190 |
| 2009-06-18 | 1,512 | 1,520 | 1,480 | 1,520 | 1,100 | 190 |
| 2009-06-17 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 191.25 |
| 2009-06-16 | 1,523 | 1,540 | 1,523 | 1,540 | 400 | 192.50 |
| 2009-06-15 | 1,545 | 1,545 | 1,521 | 1,521 | 400 | 190.13 |
| 2009-06-12 | 1,530 | 1,545 | 1,530 | 1,545 | 400 | 193.13 |
| 2009-06-11 | 1,544 | 1,544 | 1,521 | 1,540 | 400 | 192.50 |
| 2009-06-10 | 1,555 | 1,574 | 1,514 | 1,574 | 400 | 196.75 |
| 2009-06-09 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 194.38 |
| 2009-06-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 | 200 |
| 2009-06-05 | 1,530 | 1,540 | 1,530 | 1,540 | 500 | 192.50 |
| 2009-06-04 | 1,560 | 1,605 | 1,560 | 1,605 | 1,400 | 200.63 |
| 2009-06-03 | 1,665 | 1,665 | 1,575 | 1,575 | 200 | 196.88 |
| 2009-06-02 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 210 |
| 2009-06-01 | 1,539 | 1,680 | 1,539 | 1,680 | 3,100 | 210 |
| 2009-05-29 | 1,498 | 1,689 | 1,498 | 1,689 | 8,000 | 211.13 |
| 2009-05-28 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 186.13 |
| 2009-05-27 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 181.25 |
| 2009-05-26 | 1,450 | 1,450 | 1,421 | 1,421 | 1,500 | 177.63 |
| 2009-05-25 | 1,390 | 1,400 | 1,390 | 1,390 | 2,300 | 173.75 |
| 2009-05-22 | 1,290 | 1,330 | 1,290 | 1,330 | 1,600 | 166.25 |
| 2009-05-21 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 160.63 |
| 2009-05-20 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 160.63 |
| 2009-05-19 | 1,290 | 1,290 | 1,280 | 1,280 | 1,000 | 160 |
| 2009-05-18 | 1,250 | 1,289 | 1,250 | 1,289 | 500 | 161.13 |
| 2009-05-15 | 1,260 | 1,275 | 1,230 | 1,273 | 1,000 | 159.13 |
| 2009-05-14 | 1,261 | 1,274 | 1,261 | 1,274 | 800 | 159.25 |
| 2009-05-13 | 1,250 | 1,275 | 1,250 | 1,275 | 900 | 159.38 |
| 2009-05-12 | 1,240 | 1,250 | 1,240 | 1,250 | 500 | 156.25 |
| 2009-05-11 | 1,210 | 1,240 | 1,165 | 1,240 | 2,100 | 155 |
| 2009-05-08 | 1,222 | 1,250 | 1,222 | 1,250 | 1,600 | 156.25 |
| 2009-05-07 | 1,221 | 1,231 | 1,221 | 1,222 | 800 | 152.75 |
| 2009-04-27 | 1,260 | 1,260 | 1,220 | 1,220 | 1,600 | 152.50 |
| 2009-04-24 | 1,260 | 1,265 | 1,260 | 1,265 | 300 | 158.13 |
| 2009-04-23 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 156.88 |
| 2009-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 156.25 |
| 2009-04-21 | 1,250 | 1,260 | 1,250 | 1,260 | 400 | 157.50 |
| 2009-04-20 | 1,234 | 1,250 | 1,210 | 1,250 | 700 | 156.25 |
| 2009-04-15 | 1,265 | 1,265 | 1,250 | 1,250 | 700 | 156.25 |
| 2009-04-14 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 153.13 |
| 2009-04-13 | 1,230 | 1,230 | 1,210 | 1,210 | 400 | 151.25 |
| 2009-04-10 | 1,203 | 1,229 | 1,203 | 1,229 | 300 | 153.63 |
| 2009-04-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 150 |
| 2009-04-07 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 149.38 |
| 2009-04-06 | 1,200 | 1,200 | 1,190 | 1,190 | 200 | 148.75 |
| 2009-04-02 | 1,161 | 1,201 | 1,161 | 1,201 | 400 | 150.13 |
| 2009-04-01 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 149.75 |
| 2009-03-31 | 1,255 | 1,258 | 1,255 | 1,258 | 200 | 157.25 |
| 2009-03-30 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 157.50 |
| 2009-03-27 | 1,224 | 1,224 | 1,224 | 1,224 | 100 | 153 |
| 2009-03-25 | 1,280 | 1,285 | 1,250 | 1,250 | 1,100 | 156.25 |
| 2009-03-24 | 1,220 | 1,250 | 1,220 | 1,240 | 1,200 | 155 |
| 2009-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 150 |
| 2009-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 | 143.75 |
| 2009-03-18 | 1,190 | 1,210 | 1,190 | 1,210 | 400 | 151.25 |
| 2009-03-17 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 152.50 |
| 2009-03-16 | 1,229 | 1,229 | 1,200 | 1,200 | 900 | 150 |
| 2009-03-13 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 146.25 |
| 2009-03-10 | 1,114 | 1,120 | 1,112 | 1,120 | 500 | 140 |
| 2009-03-09 | 1,112 | 1,114 | 1,112 | 1,114 | 200 | 139.25 |
| 2009-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 153.75 |
| 2009-03-05 | 1,200 | 1,230 | 1,200 | 1,230 | 1,200 | 153.75 |
| 2009-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 150 |
| 2009-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 150 |
| 2009-03-02 | 1,250 | 1,250 | 1,210 | 1,210 | 500 | 151.25 |
| 2009-02-27 | 1,210 | 1,210 | 1,210 | 1,210 | 700 | 151.25 |
| 2009-02-25 | 1,230 | 1,230 | 1,220 | 1,220 | 1,000 | 152.50 |
| 2009-02-24 | 1,181 | 1,181 | 1,175 | 1,181 | 600 | 147.63 |
| 2009-02-23 | 1,220 | 1,220 | 1,210 | 1,210 | 900 | 151.25 |
| 2009-02-20 | 1,230 | 1,230 | 1,210 | 1,210 | 600 | 151.25 |
| 2009-02-19 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 153.75 |
| 2009-02-17 | 1,160 | 1,220 | 1,160 | 1,220 | 400 | 152.50 |
| 2009-02-16 | 1,220 | 1,220 | 1,210 | 1,210 | 700 | 151.25 |
| 2009-02-13 | 1,178 | 1,180 | 1,178 | 1,180 | 300 | 147.50 |
| 2009-02-12 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 143.75 |
| 2009-02-10 | 1,155 | 1,155 | 1,150 | 1,150 | 300 | 143.75 |
| 2009-02-06 | 1,160 | 1,160 | 1,155 | 1,155 | 1,600 | 144.38 |
| 2009-02-05 | 1,170 | 1,185 | 1,170 | 1,185 | 400 | 148.13 |
| 2009-02-04 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 141.25 |
| 2009-02-03 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 140.63 |
| 2009-01-30 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 145.63 |
| 2009-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 150 |
| 2009-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 150 |
| 2009-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 150 |
| 2009-01-22 | 1,200 | 1,200 | 1,181 | 1,181 | 200 | 147.63 |
| 2009-01-21 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 147.50 |
| 2009-01-20 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 146.25 |
| 2009-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 150 |
| 2009-01-16 | 1,172 | 1,200 | 1,172 | 1,200 | 200 | 150 |
| 2009-01-15 | 1,220 | 1,230 | 1,220 | 1,230 | 1,100 | 153.75 |
| 2009-01-14 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 143.75 |
| 2009-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 143.75 |
| 2009-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 150 |
| 2009-01-08 | 1,189 | 1,230 | 1,189 | 1,220 | 600 | 152.50 |
| 2009-01-07 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 146.88 |
| 2009-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 143.75 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→4株