1. HOME >
  2. 株価時系列 >
  3. 2152 >
  4. 2011年

2152 幼児活動研究会(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291,5751,5751,5751,575100196.88
2011-12-281,5761,5771,5761,577200197.13
2011-12-271,5301,5351,5151,535400191.88
2011-12-261,5341,5341,5341,534800191.75
2011-12-221,5041,5241,5041,521400190.13
2011-12-211,5301,5301,5301,530500191.25
2011-12-201,5251,5251,5201,520300190
2011-12-161,5251,5251,5251,525100190.63
2011-12-151,5251,5251,5251,525300190.63
2011-12-141,5351,5351,5001,525300190.63
2011-12-121,5351,5351,5351,535100191.88
2011-12-071,5351,5351,5351,535100191.88
2011-12-051,5001,5351,5001,535300191.88
2011-12-021,5591,5591,5591,559100194.88
2011-11-281,5201,5201,5201,520100190
2011-11-251,5201,5201,5201,520800190
2011-11-221,4601,4601,4601,460300182.50
2011-11-211,4751,4751,4651,465200183.13
2011-11-171,4801,4801,4801,480300185
2011-11-161,4801,4801,4801,480100185
2011-11-151,4831,4831,4831,483200185.38
2011-11-111,4811,4821,4801,482600185.25
2011-11-101,4951,4951,4951,495300186.88
2011-11-091,5351,5351,5351,535100191.88
2011-11-081,5361,5361,5351,535400191.88
2011-11-041,6001,6001,5321,532400191.50
2011-11-011,6431,6431,6011,640900205
2011-10-271,6431,6431,6431,643200205.38
2011-10-251,7001,7001,7001,700700212.50
2011-10-241,6951,6991,6951,699200212.38
2011-10-181,7001,7001,7001,700100212.50
2011-10-171,6771,6771,6771,677200209.63
2011-10-131,6421,6771,6411,677300209.63
2011-10-111,6501,7401,6501,7402,900217.50
2011-10-071,6001,6501,6001,6502,500206.25
2011-10-041,6001,6001,6001,600100200
2011-09-301,6001,6001,6001,600100200
2011-09-291,6001,6001,6001,6001,200200
2011-09-281,6541,6541,6541,654100206.75
2011-09-271,6001,6151,6001,615300201.88
2011-09-261,6041,6041,6041,604700200.50
2011-09-221,6041,6051,6041,6051,200200.63
2011-09-211,6121,6121,6121,612100201.50
2011-09-201,6251,6251,6221,622200202.75
2011-09-151,6251,6251,6251,625400203.13
2011-09-141,6201,6201,6201,620100202.50
2011-09-131,6371,6371,6371,637100204.63
2011-09-121,6371,6371,6371,637100204.63
2011-09-091,6501,6501,6501,650100206.25
2011-09-051,6601,6601,6601,660100207.50
2011-09-021,6611,6611,6611,661100207.63
2011-09-011,6651,6651,6651,665100208.13
2011-08-311,6631,6631,6631,663100207.88
2011-08-291,6971,6971,6971,697200212.13
2011-08-251,6971,6971,6971,697800212.13
2011-08-241,6891,6901,6721,672300209
2011-08-221,6621,6881,6621,688400211
2011-08-191,6621,6621,6621,662100207.75
2011-08-161,7231,7231,7231,723100215.38
2011-08-151,7231,7231,7231,723200215.38
2011-08-121,7551,7551,6831,683600210.38
2011-08-111,7141,7181,7141,718200214.75
2011-08-101,6501,6801,6501,677400209.63
2011-08-091,6501,6501,6421,650400206.25
2011-08-081,6421,6501,6421,650300206.25
2011-08-051,6601,6601,6421,642700205.25
2011-08-041,6601,6751,6601,675400209.38
2011-08-021,6591,6601,6591,660400207.50
2011-08-011,6601,6601,6551,655400206.88
2011-07-291,6901,7001,6701,670400208.75
2011-07-281,6641,6801,6641,680600210
2011-07-271,6691,6691,6691,669200208.63
2011-07-251,7061,7061,7051,7051,100213.13
2011-07-221,7401,7531,7401,750500218.75
2011-07-211,7531,7531,7101,710800213.75
2011-07-201,7461,7481,7131,7131,200214.13
2011-07-151,7361,7361,7361,736500217
2011-07-141,6821,7361,6811,7361,300217
2011-07-131,6311,6881,6311,688300211
2011-07-121,6111,6451,6111,6351,500204.38
2011-07-111,6501,6701,6501,670400208.75
2011-07-081,6901,6901,6891,689200211.13
2011-07-071,6941,6941,6941,694100211.75
2011-07-061,6791,6801,6791,680600210
2011-07-041,6801,6811,6801,680800210
2011-07-011,6591,6771,6371,677400209.63
2011-06-301,6991,6991,6991,699200212.38
2011-06-281,7391,7391,6601,709800213.63
2011-06-271,7001,7001,7001,7002,200212.50
2011-06-241,6201,6351,6101,635600204.38
2011-06-231,6061,6301,6061,630300203.75
2011-06-221,6101,6201,6101,620400202.50
2011-06-211,6001,6001,6001,600200200
2011-06-201,5971,5971,5711,5971,000199.63
2011-06-171,6001,6001,6001,600400200
2011-06-161,6071,6071,6011,601300200.13
2011-06-151,6201,6201,6201,620500202.50
2011-06-141,6001,6201,6001,620800202.50
2011-06-131,6051,6101,6001,6001,000200
2011-06-101,6491,6491,6241,635300204.38
2011-06-091,6501,6501,6501,650300206.25
2011-06-081,6881,6881,6881,688200211
2011-06-061,6371,6551,6161,655800206.88
2011-06-031,6551,6551,6551,655200206.88
2011-06-021,6901,6901,6551,655500206.88
2011-05-301,7351,7351,7301,730200216.25
2011-05-271,6951,7351,6951,735200216.88
2011-05-251,7351,7351,7351,735700216.88
2011-05-241,6941,7101,6871,692600211.50
2011-05-231,7391,7391,7201,720200215
2011-05-201,7321,7451,7251,7451,500218.13
2011-05-191,7601,7601,7401,740400217.50
2011-05-181,7601,7601,7601,760100220
2011-05-171,7601,7601,7551,755200219.38
2011-05-161,7751,7751,7751,775200221.88
2011-05-131,7551,7551,7551,755100219.38
2011-05-121,7701,7701,7701,770100221.25
2011-05-111,7801,7801,7801,780100222.50
2011-05-101,7691,7801,7681,780500222.50
2011-05-091,7911,7911,7801,780700222.50
2011-05-061,7861,7901,7701,7902,000223.75
2011-05-021,7701,8001,7701,8002,700225
2011-04-281,8741,8901,8741,8901,400236.25
2011-04-271,8301,8501,8301,8501,300231.25
2011-04-261,8331,8331,8331,833200229.13
2011-04-251,8101,8331,8011,8331,200229.13
2011-04-221,8001,8001,8001,800400225
2011-04-201,8001,8001,8001,800100225
2011-04-191,8101,8101,7681,768700221
2011-04-181,8001,8001,8001,800200225
2011-04-151,7971,8201,7971,820400227.50
2011-04-141,7681,7981,7681,798200224.75
2011-04-131,7541,7681,7541,768200221
2011-04-121,8201,8201,7671,767400220.88
2011-04-111,7501,7801,7411,780400222.50
2011-04-081,7401,7401,7401,7401,000217.50
2011-04-071,7551,7551,7551,755100219.38
2011-04-061,7511,7561,7511,756600219.50
2011-04-051,7991,7991,7771,777400222.13
2011-04-041,8061,8061,7951,8001,300225
2011-04-011,8501,8501,7901,7901,200223.75
2011-03-311,8151,8151,8101,810200226.25
2011-03-301,7711,7901,7511,7901,000223.75
2011-03-291,8121,8201,7601,8002,900225
2011-03-281,9171,9171,8001,8063,000225.75
2011-03-251,9001,9001,8771,8772,200234.63
2011-03-241,9311,9311,8921,892500236.50
2011-03-231,9401,9441,9291,944600243
2011-03-221,9001,9401,8501,9402,500242.50
2011-03-181,7601,8301,7591,7921,500224
2011-03-171,6321,7201,6311,7051,100213.13
2011-03-161,6491,7491,6491,7001,700212.50
2011-03-151,8001,8301,5851,7296,000216.13
2011-03-141,7522,0001,7511,9507,200243.75
2011-03-112,2202,2502,2002,2501,100281.25
2011-03-102,2152,2222,2152,220600277.50
2011-03-092,2502,3002,2002,3001,100287.50
2011-03-082,2702,2802,2352,235600279.38
2011-03-072,2102,2202,2102,220600277.50
2011-03-042,2002,2502,1842,2501,500281.25
2011-03-032,2802,2802,1852,1851,300273.13
2011-03-022,2802,3002,2802,300400287.50
2011-03-012,2322,2322,2322,232100279
2011-02-282,2922,3202,2252,2251,400278.13
2011-02-252,3492,3492,2302,2423,200280.25
2011-02-242,3502,3602,2342,3502,400293.75
2011-02-232,2802,3502,2522,3501,900293.75
2011-02-222,3402,3402,2802,3001,400287.50
2011-02-212,2602,3302,2602,3302,200291.25
2011-02-182,1472,3102,1472,3101,600288.75
2011-02-172,1752,1752,1112,1703,500271.25
2011-02-162,3252,3292,2252,2251,900278.13
2011-02-152,2902,3202,2302,2904,100286.25
2011-02-142,0802,1402,0802,1401,200267.50
2011-02-102,0802,0802,0802,080100260
2011-02-092,0352,0982,0352,0531,100256.63
2011-02-082,0062,0302,0062,030900253.75
2011-02-072,0002,0152,0002,0001,800250
2011-02-041,9802,0001,9532,000500250
2011-02-032,0002,0261,9802,0102,000251.25
2011-02-021,9302,0001,9002,0003,500250
2011-02-011,8891,9101,8801,9102,000238.75
2011-01-311,8501,8891,8481,8891,700236.13
2011-01-281,8811,8931,8751,8751,000234.38
2011-01-271,8781,8791,8781,879200234.88
2011-01-261,8741,8791,8701,870900233.75
2011-01-251,8581,8791,8531,8611,900232.63
2011-01-241,8551,8551,8551,855600231.88
2011-01-211,8511,8511,8201,8202,500227.50
2011-01-201,8771,8771,8451,8451,600230.63
2011-01-191,8671,8701,8601,8601,200232.50
2011-01-181,8701,8701,8651,8701,200233.75
2011-01-171,8601,8751,8401,8743,000234.25
2011-01-141,8501,8601,8451,860700232.50
2011-01-131,8201,8501,8201,8501,200231.25
2011-01-121,8401,8501,8381,850700231.25
2011-01-111,8431,8451,8351,845500230.63
2011-01-071,8221,8301,8011,815800226.88
2011-01-061,8151,8351,8151,8351,000229.38
2011-01-051,8051,8251,8001,815800226.88
2011-01-041,8001,8051,7881,8051,700225.63

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