2152 幼児活動研究会(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,280	2,300	2,274	2,300	800	287.50
2012-12-27	2,276	2,300	2,276	2,300	300	287.50
2012-12-26	2,341	2,341	2,286	2,286	900	285.75
2012-12-25	2,367	2,367	2,291	2,291	2,100	286.38
2012-12-21	2,370	2,380	2,370	2,370	1,400	296.25
2012-12-20	2,465	2,465	2,296	2,340	5,400	292.50
2012-12-19	2,436	2,436	2,424	2,428	700	303.50
2012-12-18	2,480	2,480	2,300	2,400	4,500	300
2012-12-17	2,500	2,510	2,500	2,510	400	313.75
2012-12-14	2,480	2,500	2,450	2,500	900	312.50
2012-12-12	2,500	2,500	2,480	2,480	400	310
2012-12-11	2,500	2,550	2,500	2,500	1,200	312.50
2012-12-10	2,520	2,520	2,470	2,470	300	308.75
2012-12-06	2,420	2,420	2,420	2,420	100	302.50
2012-12-05	2,420	2,420	2,420	2,420	200	302.50
2012-12-04	2,570	2,570	2,376	2,440	2,500	305
2012-12-03	2,450	2,590	2,450	2,520	2,000	315
2012-11-30	2,420	2,420	2,350	2,420	800	302.50
2012-11-29	2,425	2,480	2,419	2,419	800	302.38
2012-11-28	2,418	2,469	2,286	2,419	3,500	302.38
2012-11-27	2,398	2,398	2,380	2,380	1,800	297.50
2012-11-26	2,435	2,440	2,373	2,373	1,100	296.63
2012-11-22	2,310	2,350	2,310	2,349	800	293.63
2012-11-21	2,347	2,348	2,286	2,286	300	285.75
2012-11-20	2,271	2,271	2,271	2,271	100	283.88
2012-11-19	2,261	2,300	2,261	2,300	1,100	287.50
2012-11-16	2,325	2,325	2,300	2,300	900	287.50
2012-11-15	2,384	2,384	2,320	2,320	800	290
2012-11-14	2,466	2,466	2,325	2,430	2,600	303.75
2012-11-13	2,380	2,500	2,380	2,470	3,800	308.75
2012-11-12	2,280	2,350	2,260	2,350	7,200	293.75
2012-11-09	2,150	2,230	2,150	2,230	400	278.75
2012-11-08	2,138	2,151	2,138	2,150	800	268.75
2012-11-05	2,230	2,250	2,207	2,238	1,500	279.75
2012-11-02	2,280	2,280	2,227	2,230	800	278.75
2012-11-01	2,190	2,288	2,190	2,279	600	284.88
2012-10-31	2,299	2,300	2,187	2,187	6,000	273.38
2012-10-30	2,160	2,160	2,120	2,120	1,000	265
2012-10-29	2,131	2,135	2,131	2,135	1,100	266.88
2012-10-26	2,120	2,120	2,120	2,120	800	265
2012-10-25	2,119	2,120	2,119	2,120	700	265
2012-10-24	2,085	2,105	2,085	2,104	600	263
2012-10-23	2,099	2,099	2,060	2,060	400	257.50
2012-10-22	2,050	2,089	2,037	2,089	700	261.13
2012-10-19	2,070	2,075	2,070	2,075	600	259.38
2012-10-18	2,020	2,020	2,020	2,020	200	252.50
2012-10-17	1,982	2,018	1,982	2,018	600	252.25
2012-10-16	1,975	1,990	1,975	1,990	500	248.75
2012-10-15	1,980	1,980	1,971	1,975	600	246.88
2012-10-12	1,987	1,990	1,980	1,980	800	247.50
2012-10-11	1,993	1,996	1,993	1,996	400	249.50
2012-10-10	2,003	2,012	2,001	2,001	1,300	250.13
2012-10-09	2,002	2,020	2,002	2,010	900	251.25
2012-10-05	2,040	2,040	2,040	2,040	200	255
2012-10-04	2,065	2,065	2,062	2,062	200	257.75
2012-10-03	2,118	2,120	2,051	2,090	1,700	261.25
2012-10-02	2,120	2,120	2,067	2,118	900	264.75
2012-10-01	2,153	2,155	2,148	2,148	400	268.50
2012-09-28	2,180	2,180	2,155	2,155	500	269.38
2012-09-27	2,138	2,188	2,138	2,188	200	273.50
2012-09-26	2,100	2,110	2,100	2,110	500	263.75
2012-09-25	2,140	2,141	2,110	2,110	900	263.75
2012-09-24	2,090	2,100	2,090	2,090	1,900	261.25
2012-09-21	2,070	2,085	2,050	2,085	900	260.63
2012-09-20	2,087	2,100	2,077	2,100	1,600	262.50
2012-09-19	2,201	2,201	2,100	2,150	2,000	268.75
2012-09-18	2,048	2,400	2,048	2,200	14,900	275
2012-09-14	1,968	2,050	1,968	2,047	2,400	255.88
2012-09-13	1,955	1,958	1,955	1,958	200	244.75
2012-09-11	1,930	1,930	1,930	1,930	100	241.25
2012-09-07	1,919	1,919	1,919	1,919	100	239.88
2012-09-05	1,935	1,935	1,851	1,890	1,300	236.25
2012-09-04	1,904	1,934	1,904	1,930	1,300	241.25
2012-09-03	1,960	1,960	1,950	1,950	600	243.75
2012-08-31	1,970	1,970	1,970	1,970	300	246.25
2012-08-30	1,966	1,990	1,966	1,990	200	248.75
2012-08-29	1,976	1,990	1,976	1,990	200	248.75
2012-08-27	1,949	1,950	1,949	1,950	1,900	243.75
2012-08-24	1,895	1,929	1,886	1,929	700	241.13
2012-08-23	1,870	1,880	1,870	1,880	600	235
2012-08-22	1,831	1,831	1,831	1,831	100	228.88
2012-08-21	1,831	1,831	1,831	1,831	100	228.88
2012-08-20	1,844	1,844	1,844	1,844	100	230.50
2012-08-17	1,850	1,850	1,850	1,850	100	231.25
2012-08-15	1,861	1,861	1,861	1,861	200	232.63
2012-08-14	1,871	1,871	1,871	1,871	200	233.88
2012-08-13	1,845	1,875	1,845	1,875	200	234.38
2012-08-10	1,806	1,806	1,806	1,806	100	225.75
2012-08-09	1,830	1,830	1,830	1,830	200	228.75
2012-08-08	1,832	1,832	1,832	1,832	100	229
2012-08-07	1,842	1,848	1,841	1,841	700	230.13
2012-08-03	1,850	1,874	1,850	1,874	500	234.25
2012-08-02	1,874	1,874	1,874	1,874	200	234.25
2012-08-01	1,860	1,865	1,830	1,865	1,700	233.13
2012-07-30	1,860	1,860	1,830	1,830	200	228.75
2012-07-27	1,855	1,860	1,850	1,850	300	231.25
2012-07-25	1,940	1,940	1,900	1,900	700	237.50
2012-07-23	1,945	1,945	1,869	1,900	3,400	237.50
2012-07-20	1,850	1,860	1,850	1,860	500	232.50
2012-07-19	1,848	1,848	1,848	1,848	100	231
2012-07-17	1,846	1,849	1,846	1,849	700	231.13
2012-07-13	1,838	1,839	1,838	1,839	200	229.88
2012-07-12	1,838	1,838	1,838	1,838	100	229.75
2012-07-04	1,825	1,839	1,825	1,839	200	229.88
2012-07-02	1,848	1,848	1,848	1,848	200	231
2012-06-29	1,816	1,816	1,816	1,816	100	227
2012-06-28	1,818	1,818	1,818	1,818	100	227.25
2012-06-25	1,819	1,819	1,819	1,819	600	227.38
2012-06-22	1,771	1,800	1,771	1,800	500	225
2012-06-21	1,750	1,770	1,750	1,770	700	221.25
2012-06-15	1,691	1,698	1,691	1,698	400	212.25
2012-06-14	1,775	1,775	1,716	1,730	700	216.25
2012-06-13	1,780	1,780	1,780	1,780	100	222.50
2012-06-08	1,780	1,780	1,780	1,780	100	222.50
2012-06-07	1,820	1,821	1,800	1,800	1,300	225
2012-06-04	1,865	1,865	1,820	1,820	200	227.50
2012-06-01	1,887	1,887	1,865	1,865	500	233.13
2012-05-31	1,859	1,859	1,859	1,859	600	232.38
2012-05-28	1,860	1,860	1,860	1,860	100	232.50
2012-05-25	1,830	1,830	1,830	1,830	700	228.75
2012-05-24	1,790	1,790	1,790	1,790	100	223.75
2012-05-23	1,759	1,759	1,759	1,759	300	219.88
2012-05-22	1,758	1,758	1,758	1,758	100	219.75
2012-05-21	1,758	1,758	1,749	1,750	300	218.75
2012-05-18	1,798	1,800	1,798	1,798	1,000	224.75
2012-05-17	1,751	1,798	1,740	1,798	1,300	224.75
2012-05-16	1,743	1,780	1,743	1,780	600	222.50
2012-05-15	1,896	1,896	1,879	1,880	500	235
2012-05-14	1,870	1,879	1,851	1,862	2,300	232.75
2012-05-11	1,755	1,811	1,755	1,811	1,600	226.38
2012-05-09	1,811	1,811	1,810	1,810	600	226.25
2012-05-08	1,811	1,838	1,811	1,838	500	229.75
2012-05-07	1,881	1,881	1,846	1,846	1,300	230.75
2012-05-02	1,899	1,899	1,882	1,885	1,000	235.63
2012-05-01	1,971	1,971	1,905	1,905	2,000	238.13
2012-04-27	2,068	2,068	2,066	2,067	600	258.38
2012-04-26	2,066	2,068	2,065	2,068	900	258.50
2012-04-25	2,068	2,068	2,068	2,068	600	258.50
2012-04-24	2,064	2,065	2,047	2,064	700	258
2012-04-23	2,066	2,066	2,059	2,060	500	257.50
2012-04-20	2,011	2,037	2,011	2,037	200	254.63
2012-04-19	2,040	2,046	2,039	2,046	700	255.75
2012-04-18	2,013	2,013	2,008	2,008	300	251
2012-04-17	2,003	2,050	2,003	2,049	800	256.13
2012-04-16	2,030	2,031	2,000	2,004	1,800	250.50
2012-04-13	2,100	2,100	2,071	2,080	500	260
2012-04-12	2,093	2,093	2,070	2,078	1,000	259.75
2012-04-11	2,085	2,085	2,050	2,077	600	259.63
2012-04-10	2,050	2,080	2,040	2,042	1,500	255.25
2012-04-09	2,050	2,050	1,936	1,999	4,700	249.88
2012-04-06	1,990	2,000	1,930	2,000	2,000	250
2012-04-05	1,980	1,980	1,924	1,960	1,000	245
2012-04-04	1,960	1,980	1,900	1,942	1,600	242.75
2012-04-03	1,954	1,954	1,950	1,950	400	243.75
2012-03-30	1,900	2,014	1,900	1,914	1,200	239.25
2012-03-29	1,940	1,940	1,864	1,900	1,500	237.50
2012-03-28	1,945	1,985	1,920	1,980	2,000	247.50
2012-03-27	2,051	2,132	1,930	1,980	6,400	247.50
2012-03-26	1,849	2,150	1,849	2,150	12,200	268.75
2012-03-23	1,745	1,809	1,745	1,809	800	226.13
2012-03-22	1,750	1,751	1,750	1,751	500	218.88
2012-03-21	1,745	1,748	1,708	1,748	900	218.50
2012-03-19	1,730	1,733	1,693	1,733	400	216.63
2012-03-16	1,705	1,736	1,687	1,736	600	217
2012-03-15	1,745	1,745	1,745	1,745	400	218.13
2012-03-14	1,749	1,749	1,749	1,749	200	218.63
2012-03-13	1,700	1,741	1,680	1,690	3,100	211.25
2012-03-12	1,653	1,679	1,641	1,679	2,100	209.88
2012-03-09	1,593	1,600	1,585	1,600	500	200
2012-03-08	1,585	1,585	1,585	1,585	100	198.13
2012-03-07	1,580	1,580	1,580	1,580	200	197.50
2012-03-06	1,580	1,600	1,580	1,600	1,100	200
2012-03-05	1,560	1,560	1,560	1,560	300	195
2012-03-02	1,577	1,580	1,577	1,580	200	197.50
2012-03-01	1,552	1,552	1,552	1,552	100	194
2012-02-29	1,561	1,570	1,546	1,570	500	196.25
2012-02-28	1,571	1,571	1,561	1,561	1,000	195.13
2012-02-27	1,564	1,580	1,564	1,575	2,200	196.88
2012-02-24	1,550	1,560	1,550	1,560	500	195
2012-02-23	1,543	1,570	1,543	1,570	900	196.25
2012-02-22	1,520	1,521	1,520	1,520	900	190
2012-02-21	1,545	1,545	1,520	1,520	900	190
2012-02-20	1,520	1,545	1,520	1,545	1,100	193.13
2012-02-17	1,520	1,520	1,520	1,520	300	190
2012-02-16	1,545	1,545	1,520	1,520	800	190
2012-02-15	1,550	1,550	1,545	1,545	300	193.13
2012-02-14	1,550	1,550	1,550	1,550	100	193.75
2012-02-13	1,555	1,555	1,550	1,550	300	193.75
2012-02-10	1,540	1,545	1,540	1,545	200	193.13
2012-02-09	1,539	1,539	1,539	1,539	200	192.38
2012-02-02	1,575	1,575	1,575	1,575	100	196.88
2012-02-01	1,580	1,580	1,580	1,580	100	197.50
2012-01-31	1,560	1,560	1,560	1,560	200	195
2012-01-30	1,556	1,556	1,555	1,555	300	194.38
2012-01-27	1,542	1,542	1,540	1,540	400	192.50
2012-01-25	1,589	1,589	1,589	1,589	800	198.63
2012-01-24	1,559	1,580	1,559	1,580	500	197.50
2012-01-23	1,562	1,562	1,562	1,562	200	195.25
2012-01-18	1,551	1,551	1,551	1,551	100	193.88
2012-01-16	1,575	1,575	1,575	1,575	400	196.88
2012-01-13	1,575	1,575	1,575	1,575	100	196.88
2012-01-11	1,555	1,555	1,555	1,555	100	194.38

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

2025年01月
日	月	火	水	木	金	土
« 12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