2152 幼児活動研究会(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,049	1,052	1,041	1,048	3,400	524
2016-12-29	1,041	1,049	1,035	1,047	10,600	523.50
2016-12-28	1,048	1,048	1,038	1,048	3,700	524
2016-12-27	1,049	1,050	1,033	1,042	12,500	521
2016-12-26	1,031	1,049	1,029	1,039	17,600	519.50
2016-12-22	1,045	1,048	1,027	1,029	12,600	514.50
2016-12-21	1,062	1,062	1,044	1,049	10,400	524.50
2016-12-20	1,060	1,060	1,046	1,048	4,500	524
2016-12-19	1,068	1,072	1,041	1,053	19,100	526.50
2016-12-16	1,054	1,059	1,030	1,041	11,700	520.50
2016-12-15	1,067	1,067	1,053	1,054	6,000	527
2016-12-14	1,064	1,074	1,050	1,050	7,800	525
2016-12-13	1,082	1,082	1,060	1,064	15,000	532
2016-12-12	1,078	1,078	1,058	1,068	7,500	534
2016-12-09	1,051	1,062	1,049	1,061	12,100	530.50
2016-12-08	1,042	1,069	1,042	1,051	10,200	525.50
2016-12-07	1,042	1,085	1,042	1,066	17,900	533
2016-12-06	1,040	1,052	1,040	1,041	15,000	520.50
2016-12-05	1,028	1,049	1,028	1,040	13,300	520
2016-12-02	1,026	1,034	1,023	1,024	10,700	512
2016-12-01	1,027	1,033	1,025	1,026	10,600	513
2016-11-30	1,030	1,034	1,019	1,026	10,900	513
2016-11-29	1,036	1,036	1,027	1,031	8,500	515.50
2016-11-28	1,044	1,046	1,020	1,036	12,200	518
2016-11-25	1,033	1,065	1,028	1,035	16,600	517.50
2016-11-24	1,027	1,034	1,025	1,027	7,400	513.50
2016-11-22	1,027	1,028	1,017	1,024	8,000	512
2016-11-21	1,036	1,038	1,027	1,027	15,500	513.50
2016-11-18	1,045	1,045	1,030	1,038	10,600	519
2016-11-17	1,023	1,033	1,017	1,029	8,200	514.50
2016-11-16	1,027	1,032	1,016	1,027	15,800	513.50
2016-11-15	1,034	1,034	1,018	1,027	8,500	513.50
2016-11-14	1,025	1,040	1,021	1,028	9,900	514
2016-11-11	1,035	1,040	1,022	1,025	11,100	512.50
2016-11-10	1,018	1,036	1,010	1,035	21,600	517.50
2016-11-09	1,025	1,025	968	988	75,400	494
2016-11-08	1,024	1,040	1,024	1,025	8,600	512.50
2016-11-07	1,023	1,033	1,017	1,024	14,100	512
2016-11-04	1,026	1,030	1,012	1,023	23,100	511.50
2016-11-02	1,060	1,074	1,035	1,041	23,900	520.50
2016-11-01	1,075	1,077	1,053	1,069	29,200	534.50
2016-10-31	1,113	1,117	1,076	1,081	55,800	540.50
2016-10-28	1,040	1,057	1,040	1,055	12,300	527.50
2016-10-27	1,041	1,048	1,035	1,038	13,000	519
2016-10-26	1,050	1,058	1,042	1,049	8,400	524.50
2016-10-25	1,055	1,067	1,045	1,047	13,200	523.50
2016-10-24	1,065	1,072	1,024	1,047	30,200	523.50
2016-10-21	1,083	1,094	1,060	1,062	16,100	531
2016-10-20	1,110	1,126	1,080	1,090	34,200	545
2016-10-19	1,068	1,110	1,061	1,097	41,200	548.50
2016-10-18	1,060	1,075	1,038	1,066	26,500	533
2016-10-17	1,085	1,090	1,070	1,079	17,100	539.50
2016-10-14	1,060	1,085	1,060	1,082	21,600	541
2016-10-13	1,069	1,081	1,055	1,081	30,600	540.50
2016-10-12	1,044	1,067	1,039	1,062	27,100	531
2016-10-11	1,041	1,060	1,031	1,045	22,900	522.50
2016-10-07	1,038	1,043	1,025	1,041	17,400	520.50
2016-10-06	1,034	1,038	1,016	1,036	24,400	518
2016-10-05	1,020	1,036	1,011	1,031	20,200	515.50
2016-10-04	1,000	1,025	999	1,025	17,000	512.50
2016-10-03	1,006	1,013	1,001	1,004	11,000	502
2016-09-30	1,020	1,026	1,002	1,003	22,100	501.50
2016-09-29	1,015	1,030	1,009	1,013	18,500	506.50
2016-09-28	1,015	1,035	1,009	1,027	22,700	513.50
2016-09-27	1,010	1,015	996	1,011	13,900	505.50
2016-09-26	1,002	1,039	1,001	1,030	49,100	515
2016-09-23	1,000	1,005	985	997	27,900	498.50
2016-09-21	990	997	984	997	17,200	498.50
2016-09-20	987	996	985	990	12,000	495
2016-09-16	996	1,005	986	992	13,600	496
2016-09-15	982	1,002	982	987	21,800	493.50
2016-09-14	999	1,000	982	985	25,400	492.50
2016-09-13	1,008	1,015	997	1,000	30,600	500
2016-09-12	1,009	1,020	1,000	1,008	44,100	504
2016-09-09	1,046	1,120	1,026	1,039	321,400	519.50
2016-09-08	1,009	1,024	1,003	1,016	20,100	508
2016-09-07	994	1,049	994	1,018	55,700	509
2016-09-06	997	1,006	991	996	15,200	498
2016-09-05	1,001	1,012	1,000	1,001	11,000	500.50
2016-09-02	980	1,050	980	1,006	50,200	503
2016-09-01	995	996	983	995	15,800	497.50
2016-08-31	1,006	1,007	992	995	17,900	497.50
2016-08-30	1,008	1,010	998	999	17,400	499.50
2016-08-29	1,003	1,019	1,003	1,005	15,000	502.50
2016-08-26	1,025	1,025	1,003	1,003	20,500	501.50
2016-08-25	1,075	1,084	1,028	1,032	28,300	516
2016-08-24	1,040	1,083	1,040	1,070	42,800	535
2016-08-23	1,009	1,047	1,001	1,031	42,300	515.50
2016-08-22	1,010	1,017	980	1,001	41,500	500.50
2016-08-19	964	1,115	964	1,018	247,300	509
2016-08-18	966	973	964	965	5,800	482.50
2016-08-17	987	987	962	969	21,000	484.50
2016-08-16	986	996	973	987	28,100	493.50
2016-08-15	1,009	1,010	987	994	27,000	497
2016-08-12	1,009	1,020	993	1,000	22,500	500
2016-08-10	1,028	1,047	1,007	1,015	34,800	507.50
2016-08-09	997	1,017	997	1,012	12,600	506
2016-08-08	1,000	1,034	995	995	39,700	497.50
2016-08-05	1,001	1,024	976	993	50,200	496.50
2016-08-04	1,055	1,055	992	1,010	47,800	505
2016-08-03	1,085	1,117	1,041	1,041	86,700	520.50
2016-08-02	1,070	1,139	1,065	1,115	139,600	557.50
2016-08-01	1,084	1,155	1,049	1,060	392,200	530
2016-07-29	1,012	1,054	988	1,054	45,300	527
2016-07-28	1,031	1,058	1,005	1,012	39,300	506
2016-07-27	990	1,040	972	1,026	45,300	513
2016-07-26	1,004	1,013	985	985	31,600	492.50
2016-07-25	1,029	1,075	1,021	1,023	58,800	511.50
2016-07-22	992	1,014	974	1,005	25,200	502.50
2016-07-21	991	1,025	970	986	44,000	493
2016-07-20	951	961	950	961	20,700	480.50
2016-07-19	981	1,007	954	963	83,000	481.50
2016-07-15	1,115	1,115	1,011	1,011	92,500	505.50
2016-07-14	1,170	1,247	1,065	1,115	384,600	557.50
2016-07-13	991	1,111	980	1,111	349,500	555.50
2016-07-12	980	996	958	961	122,500	480.50
2016-07-11	921	957	905	941	49,000	470.50
2016-07-08	905	912	870	878	19,900	439
2016-07-07	930	935	901	903	7,200	451.50
2016-07-06	913	929	912	921	7,300	460.50
2016-07-05	980	980	900	933	30,900	466.50
2016-07-04	963	984	963	982	23,500	491
2016-07-01	937	958	937	958	19,200	479
2016-06-30	923	935	923	931	13,500	465.50
2016-06-29	919	924	902	914	19,300	457
2016-06-28	873	919	863	894	28,100	447
2016-06-27	850	887	848	874	35,400	437
2016-06-24	902	918	801	830	55,500	415
2016-06-23	900	904	883	889	16,800	444.50
2016-06-22	915	928	905	911	12,700	455.50
2016-06-21	917	930	902	924	12,800	462
2016-06-20	899	913	888	913	18,100	456.50
2016-06-17	875	885	865	866	15,700	433
2016-06-16	905	905	864	868	26,300	434
2016-06-15	875	920	875	917	24,300	458.50
2016-06-14	912	920	881	882	41,800	441
2016-06-13	950	950	901	915	51,000	457.50
2016-06-10	976	978	966	966	18,600	483
2016-06-09	985	1,001	977	977	33,700	488.50
2016-06-08	995	1,003	986	987	20,900	493.50
2016-06-07	993	1,007	991	995	16,800	497.50
2016-06-06	999	1,016	981	1,001	27,600	500.50
2016-06-03	980	1,022	979	1,005	62,600	502.50
2016-06-02	976	990	976	977	40,400	488.50
2016-06-01	990	995	973	976	181,000	488
2016-05-31	1,028	1,032	990	990	76,000	495
2016-05-30	990	1,027	985	1,010	69,000	505
2016-05-27	960	980	942	970	42,200	485
2016-05-26	983	992	955	955	47,900	477.50
2016-05-25	1,012	1,020	970	992	32,800	496
2016-05-24	985	999	976	999	33,300	499.50
2016-05-23	1,010	1,010	971	985	40,700	492.50
2016-05-20	1,039	1,039	1,015	1,024	18,600	512
2016-05-19	1,038	1,042	1,010	1,015	18,800	507.50
2016-05-18	1,079	1,079	986	1,038	42,600	519
2016-05-17	1,093	1,093	1,039	1,050	57,700	525
2016-05-16	1,052	1,052	999	1,003	27,600	501.50
2016-05-13	1,111	1,112	1,065	1,079	25,500	539.50
2016-05-12	1,129	1,134	1,121	1,123	7,600	561.50
2016-05-11	1,129	1,137	1,114	1,129	20,100	564.50
2016-05-10	1,146	1,171	1,111	1,129	35,700	564.50
2016-05-09	1,128	1,180	1,122	1,169	27,100	584.50
2016-05-06	1,150	1,163	1,126	1,146	32,600	573
2016-05-02	1,165	1,178	1,110	1,169	70,600	584.50
2016-04-28	1,210	1,236	1,128	1,200	43,800	600
2016-04-27	1,252	1,252	1,203	1,213	26,300	606.50
2016-04-26	1,232	1,250	1,170	1,192	29,400	596
2016-04-25	1,268	1,279	1,201	1,262	58,500	631
2016-04-22	1,208	1,299	1,204	1,238	127,600	619
2016-04-21	1,179	1,201	1,161	1,178	19,800	589
2016-04-20	1,174	1,249	1,112	1,162	43,200	581
2016-04-19	1,192	1,192	1,141	1,144	25,800	572
2016-04-18	1,149	1,209	1,142	1,162	26,500	581
2016-04-15	1,204	1,219	1,178	1,184	38,000	592
2016-04-14	1,270	1,297	1,241	1,244	32,600	622
2016-04-13	1,267	1,285	1,236	1,270	54,600	635
2016-04-12	1,294	1,305	1,255	1,275	88,700	637.50
2016-04-11	1,205	1,319	1,173	1,310	178,500	655
2016-04-08	1,088	1,190	1,074	1,158	40,600	579
2016-04-07	1,190	1,193	1,130	1,133	17,600	566.50
2016-04-06	1,106	1,166	1,097	1,158	49,300	579
2016-04-05	1,270	1,310	1,155	1,166	139,300	583
2016-04-04	1,189	1,319	1,180	1,265	146,800	632.50
2016-04-01	1,200	1,233	1,115	1,219	185,500	609.50
2016-03-31	1,320	1,328	1,230	1,260	403,400	630
2016-03-30	1,150	1,340	1,150	1,305	1,404,100	652.50
2016-03-29	957	1,099	957	1,099	217,900	549.50
2016-03-28	908	999	890	956	60,300	478
2016-03-25	885	890	871	886	9,900	443
2016-03-24	862	885	862	885	11,200	442.50
2016-03-23	890	890	868	877	10,200	438.50
2016-03-22	904	916	890	905	15,600	452.50
2016-03-18	932	932	899	919	5,700	459.50
2016-03-17	911	930	906	927	15,500	463.50
2016-03-16	930	930	902	916	5,400	458
2016-03-15	943	943	910	918	24,100	459
2016-03-14	920	950	905	948	36,200	474
2016-03-11	848	899	848	898	21,100	449
2016-03-10	856	860	840	848	14,000	424
2016-03-09	829	844	821	841	4,800	420.50
2016-03-08	850	855	829	829	7,200	414.50
2016-03-07	853	853	826	850	11,000	425
2016-03-04	806	821	802	821	6,000	410.50
2016-03-03	806	806	798	806	2,100	403
2016-03-02	788	805	777	805	19,800	402.50
2016-03-01	800	804	785	788	3,100	394
2016-02-29	795	805	795	801	2,800	400.50
2016-02-26	786	791	784	791	1,700	395.50
2016-02-25	795	795	786	786	4,600	393
2016-02-24	778	796	778	787	1,800	393.50
2016-02-23	788	800	771	800	6,200	400
2016-02-22	765	781	765	780	2,500	390
2016-02-19	762	773	762	765	5,600	382.50
2016-02-18	760	760	743	755	6,400	377.50
2016-02-17	753	756	735	745	7,800	372.50
2016-02-16	769	769	745	753	9,400	376.50
2016-02-15	745	781	741	754	6,100	377
2016-02-12	730	735	704	714	22,300	357
2016-02-10	774	780	727	752	22,100	376
2016-02-09	785	790	771	772	10,500	386
2016-02-08	769	814	769	802	9,800	401
2016-02-05	816	816	736	790	28,500	395
2016-02-04	840	841	821	821	15,600	410.50
2016-02-03	850	851	845	850	4,800	425
2016-02-02	870	884	857	857	16,800	428.50
2016-02-01	899	899	858	870	26,700	435
2016-01-29	920	920	903	916	15,500	458
2016-01-28	927	927	906	917	11,000	458.50
2016-01-27	924	924	909	912	7,300	456
2016-01-26	905	905	881	898	7,500	449
2016-01-25	920	920	875	905	12,700	452.50
2016-01-22	839	872	836	860	9,300	430
2016-01-21	845	875	820	820	14,300	410
2016-01-20	917	919	845	852	25,400	426
2016-01-19	942	942	905	924	11,200	462
2016-01-18	935	954	899	934	26,700	467
2016-01-15	996	996	953	960	10,500	480
2016-01-14	930	955	930	951	13,600	475.50
2016-01-13	941	976	941	959	14,300	479.50
2016-01-12	976	986	916	933	28,800	466.50
2016-01-08	995	1,005	980	990	17,700	495
2016-01-07	1,030	1,030	999	1,010	14,800	505
2016-01-06	1,050	1,076	996	1,021	51,500	510.50
2016-01-05	1,060	1,062	1,022	1,035	31,500	517.50
2016-01-04	1,035	1,058	1,011	1,049	78,800	524.50

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