2152 幼児活動研究会(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,726	1,735	1,715	1,731	18,000	865.50
2017-12-28	1,726	1,740	1,725	1,726	9,000	863
2017-12-27	1,725	1,744	1,725	1,737	13,400	868.50
2017-12-26	1,725	1,759	1,723	1,725	23,700	862.50
2017-12-25	1,750	1,763	1,706	1,725	23,800	862.50
2017-12-22	1,719	1,740	1,712	1,740	30,200	870
2017-12-21	1,712	1,720	1,680	1,704	40,800	852
2017-12-20	1,735	1,745	1,728	1,728	16,100	864
2017-12-19	1,755	1,757	1,734	1,734	21,700	867
2017-12-18	1,761	1,762	1,731	1,742	27,600	871
2017-12-15	1,750	1,769	1,750	1,750	11,500	875
2017-12-14	1,742	1,759	1,732	1,748	20,100	874
2017-12-13	1,731	1,745	1,728	1,745	14,100	872.50
2017-12-12	1,792	1,796	1,725	1,746	29,900	873
2017-12-11	1,778	1,798	1,763	1,783	24,200	891.50
2017-12-08	1,792	1,811	1,746	1,767	31,600	883.50
2017-12-07	1,778	1,799	1,766	1,792	23,100	896
2017-12-06	1,784	1,799	1,740	1,768	36,100	884
2017-12-05	1,801	1,811	1,760	1,799	46,600	899.50
2017-12-04	1,848	1,888	1,823	1,841	25,300	920.50
2017-12-01	1,830	1,854	1,822	1,830	23,000	915
2017-11-30	1,876	1,890	1,815	1,822	61,600	911
2017-11-29	1,904	1,933	1,870	1,890	65,400	945
2017-11-28	1,904	1,920	1,846	1,867	72,000	933.50
2017-11-27	1,861	1,905	1,855	1,904	79,900	952
2017-11-24	1,825	1,845	1,800	1,839	38,700	919.50
2017-11-22	1,790	1,849	1,790	1,824	65,600	912
2017-11-21	1,830	1,830	1,775	1,790	40,700	895
2017-11-20	1,730	1,810	1,719	1,805	74,800	902.50
2017-11-17	1,733	1,749	1,705	1,723	45,600	861.50
2017-11-16	1,695	1,750	1,692	1,695	85,000	847.50
2017-11-15	1,665	1,693	1,646	1,693	71,300	846.50
2017-11-14	1,656	1,690	1,636	1,660	55,900	830
2017-11-13	1,691	1,691	1,653	1,653	61,000	826.50
2017-11-10	1,703	1,723	1,680	1,699	67,800	849.50
2017-11-09	1,740	1,824	1,692	1,703	162,100	851.50
2017-11-08	1,740	1,740	1,692	1,700	52,200	850
2017-11-07	1,767	1,768	1,712	1,727	59,800	863.50
2017-11-06	1,818	1,818	1,680	1,729	140,500	864.50
2017-11-02	1,863	1,885	1,820	1,820	59,000	910
2017-11-01	1,821	1,880	1,805	1,880	104,400	940
2017-10-31	1,865	1,865	1,801	1,844	75,800	922
2017-10-30	1,932	1,960	1,851	1,890	113,000	945
2017-10-27	1,974	1,974	1,925	1,950	46,800	975
2017-10-26	1,922	1,986	1,914	1,976	70,700	988
2017-10-25	1,930	1,989	1,912	1,921	121,700	960.50
2017-10-24	1,970	1,980	1,901	1,921	104,300	960.50
2017-10-23	2,150	2,190	1,923	1,940	543,300	970
2017-10-20	1,992	2,072	1,960	2,071	158,500	1,035.50
2017-10-19	1,945	2,032	1,920	2,032	189,700	1,016
2017-10-18	1,879	1,935	1,830	1,910	112,500	955
2017-10-17	1,950	1,960	1,870	1,878	105,200	939
2017-10-16	2,050	2,050	1,882	1,938	142,000	969
2017-10-13	2,051	2,070	1,962	2,010	152,600	1,005
2017-10-12	2,049	2,177	1,954	2,101	378,700	1,050.50
2017-10-11	1,860	2,040	1,845	2,035	271,200	1,017.50
2017-10-10	1,820	1,885	1,780	1,829	91,500	914.50
2017-10-06	1,758	1,817	1,723	1,817	67,900	908.50
2017-10-05	1,792	1,993	1,785	1,785	349,500	892.50
2017-10-04	1,785	1,826	1,741	1,781	93,200	890.50
2017-10-03	1,830	1,845	1,739	1,793	84,500	896.50
2017-10-02	1,878	1,881	1,793	1,822	89,200	911
2017-09-29	1,869	1,869	1,814	1,814	114,000	907
2017-09-28	1,954	1,963	1,841	1,870	173,300	935
2017-09-27	2,011	2,015	1,900	1,937	208,000	968.50
2017-09-26	2,100	2,285	1,959	2,017	1,266,700	1,008.50
2017-09-25	1,720	2,045	1,700	2,045	827,600	1,022.50
2017-09-22	1,768	1,768	1,613	1,645	101,100	822.50
2017-09-21	1,837	1,844	1,752	1,756	117,800	878
2017-09-20	1,801	1,941	1,685	1,841	322,200	920.50
2017-09-19	1,606	1,790	1,562	1,763	160,300	881.50
2017-09-15	1,502	1,521	1,476	1,490	16,300	745
2017-09-14	1,524	1,524	1,479	1,485	14,300	742.50
2017-09-13	1,519	1,549	1,501	1,524	14,000	762
2017-09-12	1,449	1,520	1,449	1,518	24,300	759
2017-09-11	1,436	1,483	1,429	1,455	7,600	727.50
2017-09-08	1,439	1,467	1,410	1,428	10,300	714
2017-09-07	1,478	1,478	1,422	1,450	15,600	725
2017-09-06	1,370	1,465	1,370	1,455	24,900	727.50
2017-09-05	1,464	1,491	1,384	1,405	49,900	702.50
2017-09-04	1,555	1,555	1,461	1,488	25,900	744
2017-09-01	1,545	1,569	1,506	1,557	25,900	778.50
2017-08-31	1,463	1,580	1,427	1,554	71,000	777
2017-08-30	1,451	1,451	1,404	1,420	16,300	710
2017-08-29	1,465	1,474	1,430	1,452	46,800	726
2017-08-28	1,402	1,470	1,402	1,470	29,800	735
2017-08-25	1,420	1,420	1,385	1,406	10,400	703
2017-08-24	1,376	1,426	1,362	1,396	33,100	698
2017-08-23	1,320	1,377	1,320	1,376	34,700	688
2017-08-22	1,296	1,308	1,286	1,303	17,000	651.50
2017-08-21	1,275	1,293	1,275	1,285	6,300	642.50
2017-08-18	1,289	1,296	1,277	1,287	2,700	643.50
2017-08-17	1,289	1,300	1,288	1,300	7,500	650
2017-08-16	1,295	1,295	1,270	1,293	4,000	646.50
2017-08-15	1,242	1,278	1,240	1,265	10,100	632.50
2017-08-14	1,255	1,258	1,240	1,242	7,900	621
2017-08-10	1,309	1,309	1,253	1,256	8,500	628
2017-08-09	1,317	1,317	1,252	1,283	7,200	641.50
2017-08-08	1,312	1,333	1,302	1,302	13,900	651
2017-08-07	1,274	1,320	1,274	1,314	25,200	657
2017-08-04	1,287	1,299	1,273	1,299	9,500	649.50
2017-08-03	1,310	1,310	1,241	1,304	25,900	652
2017-08-02	1,268	1,319	1,255	1,319	28,900	659.50
2017-08-01	1,277	1,290	1,226	1,268	40,800	634
2017-07-31	1,297	1,297	1,262	1,277	23,100	638.50
2017-07-28	1,295	1,300	1,273	1,297	12,800	648.50
2017-07-27	1,291	1,299	1,262	1,297	15,300	648.50
2017-07-26	1,287	1,300	1,260	1,299	14,200	649.50
2017-07-25	1,268	1,285	1,268	1,285	22,400	642.50
2017-07-24	1,212	1,265	1,212	1,263	21,100	631.50
2017-07-21	1,222	1,222	1,193	1,215	11,700	607.50
2017-07-20	1,180	1,195	1,180	1,192	5,700	596
2017-07-19	1,181	1,187	1,176	1,178	11,600	589
2017-07-18	1,195	1,197	1,182	1,182	5,700	591
2017-07-14	1,208	1,209	1,190	1,190	10,800	595
2017-07-13	1,213	1,213	1,202	1,208	3,300	604
2017-07-12	1,202	1,224	1,200	1,206	5,800	603
2017-07-11	1,202	1,212	1,201	1,202	3,200	601
2017-07-10	1,220	1,221	1,204	1,210	3,500	605
2017-07-07	1,181	1,199	1,181	1,194	19,100	597
2017-07-06	1,196	1,216	1,190	1,200	6,200	600
2017-07-05	1,206	1,206	1,191	1,199	5,200	599.50
2017-07-04	1,238	1,242	1,205	1,206	18,500	603
2017-07-03	1,224	1,237	1,202	1,221	23,300	610.50
2017-06-30	1,187	1,201	1,187	1,194	11,100	597
2017-06-29	1,200	1,215	1,192	1,215	7,200	607.50
2017-06-28	1,249	1,249	1,184	1,200	16,600	600
2017-06-27	1,252	1,254	1,224	1,242	15,200	621
2017-06-26	1,217	1,239	1,217	1,222	11,400	611
2017-06-23	1,250	1,269	1,212	1,218	28,600	609
2017-06-22	1,228	1,248	1,223	1,243	17,800	621.50
2017-06-21	1,184	1,221	1,178	1,210	16,400	605
2017-06-20	1,192	1,192	1,176	1,178	23,300	589
2017-06-19	1,179	1,194	1,172	1,176	19,100	588
2017-06-16	1,147	1,176	1,140	1,167	10,000	583.50
2017-06-15	1,160	1,160	1,135	1,148	10,600	574
2017-06-14	1,140	1,159	1,125	1,141	8,700	570.50
2017-06-13	1,121	1,136	1,118	1,127	7,900	563.50
2017-06-12	1,140	1,145	1,116	1,129	8,500	564.50
2017-06-09	1,129	1,129	1,115	1,118	8,200	559
2017-06-08	1,135	1,135	1,121	1,129	5,600	564.50
2017-06-07	1,106	1,130	1,105	1,127	7,600	563.50
2017-06-06	1,145	1,150	1,120	1,125	20,800	562.50
2017-06-05	1,180	1,180	1,141	1,159	10,300	579.50
2017-06-02	1,153	1,175	1,131	1,152	34,200	576
2017-06-01	1,195	1,229	1,152	1,179	55,900	589.50
2017-05-31	1,129	1,177	1,113	1,177	40,200	588.50
2017-05-30	1,138	1,185	1,091	1,107	125,300	553.50
2017-05-29	1,080	1,080	1,075	1,078	4,700	539
2017-05-26	1,083	1,083	1,072	1,075	11,100	537.50
2017-05-25	1,078	1,080	1,073	1,080	8,700	540
2017-05-24	1,071	1,077	1,068	1,072	10,900	536
2017-05-23	1,075	1,075	1,065	1,069	4,700	534.50
2017-05-22	1,069	1,073	1,063	1,072	6,700	536
2017-05-19	1,057	1,065	1,054	1,058	7,100	529
2017-05-18	1,062	1,066	1,050	1,055	9,300	527.50
2017-05-17	1,060	1,067	1,056	1,067	9,100	533.50
2017-05-16	1,062	1,068	1,058	1,061	9,000	530.50
2017-05-15	1,066	1,066	1,057	1,062	8,400	531
2017-05-12	1,063	1,069	1,062	1,065	14,300	532.50
2017-05-11	1,063	1,063	1,053	1,063	12,400	531.50
2017-05-10	1,070	1,075	1,060	1,063	16,500	531.50
2017-05-09	1,064	1,069	1,060	1,069	6,400	534.50
2017-05-08	1,070	1,071	1,061	1,065	11,400	532.50
2017-05-02	1,063	1,067	1,057	1,066	12,400	533
2017-05-01	1,080	1,089	1,063	1,066	32,100	533
2017-04-28	1,068	1,068	1,058	1,063	10,400	531.50
2017-04-27	1,052	1,068	1,049	1,065	13,100	532.50
2017-04-26	1,052	1,052	1,042	1,051	6,000	525.50
2017-04-25	1,050	1,050	1,040	1,048	6,600	524
2017-04-24	1,038	1,044	1,034	1,040	9,200	520
2017-04-21	1,023	1,047	1,023	1,031	9,600	515.50
2017-04-20	1,032	1,032	1,020	1,026	3,700	513
2017-04-19	1,020	1,026	1,016	1,026	3,800	513
2017-04-18	1,028	1,030	1,001	1,019	9,600	509.50
2017-04-17	1,005	1,020	1,005	1,020	4,600	510
2017-04-14	1,028	1,028	1,009	1,009	5,500	504.50
2017-04-13	1,008	1,019	1,008	1,013	3,400	506.50
2017-04-12	1,021	1,024	1,007	1,019	11,100	509.50
2017-04-11	1,037	1,037	1,021	1,027	6,500	513.50
2017-04-10	1,049	1,049	1,032	1,035	8,300	517.50
2017-04-07	1,019	1,034	1,017	1,028	6,200	514
2017-04-06	1,049	1,049	1,008	1,026	32,300	513
2017-04-05	1,045	1,066	1,036	1,047	15,100	523.50
2017-04-04	1,070	1,078	1,045	1,045	19,500	522.50
2017-04-03	1,080	1,081	1,061	1,070	11,600	535
2017-03-31	1,072	1,079	1,071	1,071	2,800	535.50
2017-03-30	1,089	1,089	1,070	1,070	7,100	535
2017-03-29	1,072	1,073	1,064	1,070	4,000	535
2017-03-28	1,080	1,083	1,070	1,074	10,900	537
2017-03-27	1,064	1,082	1,059	1,071	11,900	535.50
2017-03-24	1,068	1,084	1,066	1,084	5,700	542
2017-03-23	1,078	1,090	1,067	1,078	11,200	539
2017-03-22	1,048	1,092	1,046	1,078	44,800	539
2017-03-21	1,060	1,071	1,048	1,052	21,800	526
2017-03-17	1,043	1,054	1,043	1,054	4,300	527
2017-03-16	1,050	1,050	1,043	1,046	2,600	523
2017-03-15	1,054	1,054	1,042	1,042	8,400	521
2017-03-14	1,056	1,056	1,048	1,050	4,300	525
2017-03-13	1,048	1,059	1,047	1,049	10,900	524.50
2017-03-10	1,045	1,058	1,045	1,048	4,700	524
2017-03-09	1,053	1,078	1,041	1,041	41,600	520.50
2017-03-08	1,059	1,064	1,046	1,048	11,000	524
2017-03-07	1,041	1,075	1,040	1,055	65,600	527.50
2017-03-06	1,037	1,043	1,033	1,038	15,500	519
2017-03-03	1,035	1,036	1,029	1,029	5,300	514.50
2017-03-02	1,034	1,039	1,029	1,037	13,700	518.50
2017-03-01	1,028	1,038	1,028	1,034	4,700	517
2017-02-28	1,030	1,040	1,023	1,028	25,600	514
2017-02-27	1,038	1,038	1,031	1,031	8,800	515.50
2017-02-24	1,031	1,042	1,024	1,038	19,200	519
2017-02-23	1,034	1,038	1,029	1,034	16,900	517
2017-02-22	1,042	1,042	1,031	1,034	9,800	517
2017-02-21	1,039	1,043	1,033	1,038	9,800	519
2017-02-20	1,035	1,035	1,027	1,029	5,000	514.50
2017-02-17	1,034	1,034	1,023	1,029	14,100	514.50
2017-02-16	1,034	1,041	1,032	1,034	9,700	517
2017-02-15	1,047	1,047	1,035	1,036	6,600	518
2017-02-14	1,047	1,047	1,030	1,039	14,200	519.50
2017-02-13	1,032	1,043	1,030	1,043	8,800	521.50
2017-02-10	1,022	1,031	1,022	1,028	21,100	514
2017-02-09	1,021	1,036	1,020	1,036	21,100	518
2017-02-08	1,019	1,034	1,015	1,031	27,100	515.50
2017-02-07	1,040	1,040	1,020	1,028	11,700	514
2017-02-06	1,045	1,050	1,033	1,041	11,600	520.50
2017-02-03	1,044	1,045	1,029	1,031	20,900	515.50
2017-02-02	1,066	1,066	1,001	1,041	43,700	520.50
2017-02-01	1,060	1,071	1,050	1,060	58,900	530
2017-01-31	1,078	1,098	1,052	1,098	22,800	549
2017-01-30	1,075	1,077	1,063	1,074	3,000	537
2017-01-27	1,077	1,085	1,043	1,078	14,200	539
2017-01-26	1,094	1,094	1,076	1,087	15,200	543.50
2017-01-25	1,095	1,095	1,070	1,080	12,000	540
2017-01-24	1,076	1,089	1,067	1,083	22,200	541.50
2017-01-23	1,070	1,070	1,058	1,065	8,500	532.50
2017-01-20	1,062	1,070	1,053	1,069	15,300	534.50
2017-01-19	1,045	1,064	1,043	1,058	7,200	529
2017-01-18	1,040	1,049	1,038	1,039	14,200	519.50
2017-01-17	1,062	1,062	1,050	1,050	17,100	525
2017-01-16	1,073	1,073	1,060	1,061	6,900	530.50
2017-01-13	1,052	1,077	1,052	1,063	15,700	531.50
2017-01-12	1,079	1,079	1,061	1,061	13,400	530.50
2017-01-11	1,077	1,082	1,072	1,075	8,900	537.50
2017-01-10	1,082	1,088	1,067	1,074	13,000	537
2017-01-06	1,070	1,081	1,070	1,079	11,200	539.50
2017-01-05	1,068	1,100	1,051	1,081	31,700	540.50
2017-01-04	1,055	1,069	1,053	1,069	11,600	534.50

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

2024年05月
日	月	火	水	木	金	土
« 04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