2152 幼児活動研究会(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,030 | 1,040 | 1,028 | 1,035 | 6,400 | 1,035 |
| 2019-12-27 | 1,030 | 1,035 | 1,027 | 1,027 | 3,700 | 1,027 |
| 2019-12-26 | 1,042 | 1,042 | 1,025 | 1,030 | 9,300 | 1,030 |
| 2019-12-25 | 1,057 | 1,057 | 1,030 | 1,030 | 6,900 | 1,030 |
| 2019-12-24 | 1,030 | 1,040 | 1,030 | 1,039 | 8,700 | 1,039 |
| 2019-12-23 | 1,059 | 1,075 | 1,030 | 1,030 | 11,900 | 1,030 |
| 2019-12-20 | 1,027 | 1,033 | 1,026 | 1,029 | 3,900 | 1,029 |
| 2019-12-19 | 1,030 | 1,033 | 1,029 | 1,030 | 5,200 | 1,030 |
| 2019-12-18 | 1,028 | 1,036 | 1,028 | 1,029 | 9,300 | 1,029 |
| 2019-12-17 | 1,028 | 1,030 | 1,026 | 1,028 | 4,900 | 1,028 |
| 2019-12-16 | 1,030 | 1,034 | 1,026 | 1,031 | 9,000 | 1,031 |
| 2019-12-13 | 1,039 | 1,039 | 1,030 | 1,031 | 5,000 | 1,031 |
| 2019-12-12 | 1,035 | 1,035 | 1,029 | 1,029 | 5,400 | 1,029 |
| 2019-12-11 | 1,031 | 1,033 | 1,024 | 1,033 | 3,200 | 1,033 |
| 2019-12-10 | 1,017 | 1,031 | 1,015 | 1,031 | 5,500 | 1,031 |
| 2019-12-09 | 1,030 | 1,033 | 1,002 | 1,020 | 14,100 | 1,020 |
| 2019-12-06 | 1,035 | 1,035 | 1,030 | 1,030 | 2,600 | 1,030 |
| 2019-12-05 | 1,032 | 1,035 | 1,030 | 1,030 | 4,400 | 1,030 |
| 2019-12-04 | 1,030 | 1,034 | 1,030 | 1,032 | 1,200 | 1,032 |
| 2019-12-03 | 1,030 | 1,039 | 1,025 | 1,030 | 4,100 | 1,030 |
| 2019-12-02 | 1,030 | 1,038 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2019-11-29 | 1,030 | 1,038 | 1,028 | 1,030 | 3,600 | 1,030 |
| 2019-11-28 | 1,031 | 1,034 | 1,025 | 1,030 | 5,600 | 1,030 |
| 2019-11-27 | 1,030 | 1,035 | 1,030 | 1,033 | 1,300 | 1,033 |
| 2019-11-26 | 1,041 | 1,042 | 1,030 | 1,030 | 3,900 | 1,030 |
| 2019-11-25 | 1,059 | 1,059 | 1,035 | 1,041 | 4,300 | 1,041 |
| 2019-11-22 | 1,040 | 1,055 | 1,030 | 1,045 | 7,000 | 1,045 |
| 2019-11-21 | 1,036 | 1,067 | 1,032 | 1,047 | 14,900 | 1,047 |
| 2019-11-20 | 1,040 | 1,049 | 1,035 | 1,038 | 2,900 | 1,038 |
| 2019-11-19 | 1,034 | 1,040 | 1,034 | 1,037 | 1,700 | 1,037 |
| 2019-11-18 | 1,033 | 1,038 | 1,033 | 1,034 | 3,400 | 1,034 |
| 2019-11-15 | 1,025 | 1,033 | 1,025 | 1,033 | 2,200 | 1,033 |
| 2019-11-14 | 1,025 | 1,030 | 1,020 | 1,025 | 4,400 | 1,025 |
| 2019-11-13 | 1,030 | 1,031 | 1,019 | 1,025 | 4,000 | 1,025 |
| 2019-11-12 | 1,031 | 1,031 | 1,027 | 1,027 | 3,100 | 1,027 |
| 2019-11-11 | 1,035 | 1,035 | 1,024 | 1,024 | 3,700 | 1,024 |
| 2019-11-08 | 1,042 | 1,045 | 1,025 | 1,030 | 3,800 | 1,030 |
| 2019-11-07 | 1,022 | 1,036 | 1,020 | 1,036 | 6,000 | 1,036 |
| 2019-11-06 | 1,040 | 1,049 | 1,016 | 1,021 | 8,700 | 1,021 |
| 2019-11-05 | 1,065 | 1,065 | 1,010 | 1,040 | 13,700 | 1,040 |
| 2019-11-01 | 1,050 | 1,088 | 1,049 | 1,060 | 18,100 | 1,060 |
| 2019-10-31 | 1,130 | 1,158 | 1,128 | 1,131 | 14,600 | 1,131 |
| 2019-10-30 | 1,123 | 1,123 | 1,099 | 1,115 | 9,300 | 1,115 |
| 2019-10-29 | 1,100 | 1,129 | 1,096 | 1,123 | 16,100 | 1,123 |
| 2019-10-28 | 1,100 | 1,109 | 1,099 | 1,105 | 14,300 | 1,105 |
| 2019-10-25 | 1,081 | 1,092 | 1,075 | 1,088 | 11,600 | 1,088 |
| 2019-10-24 | 1,038 | 1,069 | 1,038 | 1,069 | 11,400 | 1,069 |
| 2019-10-23 | 1,040 | 1,040 | 1,030 | 1,031 | 3,300 | 1,031 |
| 2019-10-21 | 1,038 | 1,040 | 1,036 | 1,036 | 1,100 | 1,036 |
| 2019-10-18 | 1,032 | 1,032 | 1,026 | 1,032 | 3,000 | 1,032 |
| 2019-10-17 | 1,022 | 1,027 | 1,022 | 1,026 | 3,100 | 1,026 |
| 2019-10-16 | 1,030 | 1,030 | 1,013 | 1,026 | 9,100 | 1,026 |
| 2019-10-15 | 1,015 | 1,031 | 1,010 | 1,024 | 3,600 | 1,024 |
| 2019-10-11 | 1,031 | 1,035 | 1,022 | 1,022 | 2,700 | 1,022 |
| 2019-10-10 | 1,036 | 1,040 | 1,031 | 1,039 | 1,300 | 1,039 |
| 2019-10-09 | 1,040 | 1,044 | 1,036 | 1,036 | 2,300 | 1,036 |
| 2019-10-08 | 1,043 | 1,048 | 1,038 | 1,040 | 2,100 | 1,040 |
| 2019-10-07 | 1,050 | 1,050 | 1,034 | 1,043 | 6,100 | 1,043 |
| 2019-10-04 | 1,033 | 1,048 | 1,033 | 1,048 | 2,500 | 1,048 |
| 2019-10-03 | 1,038 | 1,042 | 1,021 | 1,041 | 4,200 | 1,041 |
| 2019-10-02 | 1,021 | 1,047 | 1,021 | 1,040 | 2,100 | 1,040 |
| 2019-10-01 | 1,042 | 1,049 | 1,041 | 1,049 | 3,100 | 1,049 |
| 2019-09-30 | 1,035 | 1,041 | 1,033 | 1,039 | 7,000 | 1,039 |
| 2019-09-27 | 1,028 | 1,028 | 1,021 | 1,028 | 1,500 | 1,028 |
| 2019-09-26 | 1,030 | 1,034 | 1,028 | 1,030 | 5,200 | 1,030 |
| 2019-09-25 | 1,035 | 1,037 | 1,028 | 1,030 | 7,700 | 1,030 |
| 2019-09-24 | 1,030 | 1,035 | 1,029 | 1,033 | 5,300 | 1,033 |
| 2019-09-20 | 1,033 | 1,036 | 1,029 | 1,029 | 8,000 | 1,029 |
| 2019-09-19 | 1,022 | 1,031 | 1,009 | 1,031 | 11,700 | 1,031 |
| 2019-09-18 | 999 | 1,017 | 999 | 1,011 | 10,900 | 1,011 |
| 2019-09-17 | 1,000 | 1,006 | 996 | 999 | 185,100 | 999 |
| 2019-09-13 | 1,007 | 1,011 | 997 | 997 | 50,700 | 997 |
| 2019-09-12 | 990 | 1,009 | 988 | 988 | 29,700 | 988 |
| 2019-09-11 | 980 | 997 | 980 | 990 | 6,700 | 990 |
| 2019-09-10 | 995 | 1,001 | 973 | 978 | 8,300 | 978 |
| 2019-09-09 | 1,014 | 1,014 | 999 | 999 | 4,800 | 999 |
| 2019-09-06 | 1,000 | 1,017 | 999 | 999 | 5,200 | 999 |
| 2019-09-05 | 998 | 1,007 | 997 | 1,000 | 2,400 | 1,000 |
| 2019-09-04 | 996 | 1,006 | 995 | 1,001 | 4,100 | 1,001 |
| 2019-09-03 | 993 | 995 | 992 | 995 | 3,400 | 995 |
| 2019-09-02 | 1,002 | 1,011 | 990 | 994 | 5,500 | 994 |
| 2019-08-30 | 1,018 | 1,018 | 1,001 | 1,001 | 4,400 | 1,001 |
| 2019-08-29 | 1,016 | 1,033 | 1,016 | 1,021 | 3,700 | 1,021 |
| 2019-08-28 | 1,046 | 1,049 | 1,020 | 1,020 | 7,400 | 1,020 |
| 2019-08-27 | 1,070 | 1,070 | 1,042 | 1,042 | 12,400 | 1,042 |
| 2019-08-26 | 1,076 | 1,083 | 1,068 | 1,079 | 7,100 | 1,079 |
| 2019-08-23 | 1,054 | 1,079 | 1,054 | 1,071 | 7,300 | 1,071 |
| 2019-08-22 | 1,050 | 1,069 | 1,050 | 1,054 | 2,800 | 1,054 |
| 2019-08-21 | 1,050 | 1,060 | 1,050 | 1,056 | 1,200 | 1,056 |
| 2019-08-20 | 1,061 | 1,061 | 1,043 | 1,060 | 4,700 | 1,060 |
| 2019-08-19 | 1,061 | 1,065 | 1,057 | 1,061 | 6,500 | 1,061 |
| 2019-08-16 | 1,084 | 1,084 | 1,051 | 1,055 | 6,000 | 1,055 |
| 2019-08-15 | 1,048 | 1,086 | 1,048 | 1,063 | 10,500 | 1,063 |
| 2019-08-14 | 1,080 | 1,086 | 1,059 | 1,078 | 12,400 | 1,078 |
| 2019-08-13 | 1,040 | 1,090 | 1,040 | 1,070 | 13,800 | 1,070 |
| 2019-08-09 | 1,028 | 1,050 | 1,028 | 1,040 | 2,400 | 1,040 |
| 2019-08-08 | 1,059 | 1,059 | 1,025 | 1,025 | 8,500 | 1,025 |
| 2019-08-07 | 1,051 | 1,063 | 1,048 | 1,053 | 9,300 | 1,053 |
| 2019-08-06 | 1,019 | 1,052 | 1,019 | 1,052 | 7,100 | 1,052 |
| 2019-08-05 | 1,059 | 1,060 | 1,031 | 1,059 | 16,600 | 1,059 |
| 2019-08-02 | 1,030 | 1,060 | 1,030 | 1,060 | 8,300 | 1,060 |
| 2019-08-01 | 999 | 1,053 | 987 | 1,051 | 33,400 | 1,051 |
| 2019-07-31 | 1,014 | 1,023 | 1,000 | 1,014 | 8,200 | 1,014 |
| 2019-07-30 | 1,016 | 1,021 | 1,006 | 1,020 | 5,000 | 1,020 |
| 2019-07-29 | 1,024 | 1,024 | 1,011 | 1,019 | 3,100 | 1,019 |
| 2019-07-26 | 1,012 | 1,014 | 1,010 | 1,014 | 2,900 | 1,014 |
| 2019-07-25 | 1,036 | 1,036 | 1,011 | 1,012 | 9,600 | 1,012 |
| 2019-07-24 | 1,020 | 1,027 | 1,020 | 1,020 | 14,400 | 1,020 |
| 2019-07-23 | 1,018 | 1,018 | 999 | 999 | 3,100 | 999 |
| 2019-07-22 | 1,008 | 1,035 | 990 | 1,014 | 24,000 | 1,014 |
| 2019-07-19 | 971 | 982 | 971 | 982 | 4,200 | 982 |
| 2019-07-18 | 983 | 983 | 966 | 970 | 6,800 | 970 |
| 2019-07-17 | 985 | 988 | 976 | 984 | 7,400 | 984 |
| 2019-07-16 | 985 | 988 | 975 | 977 | 7,000 | 977 |
| 2019-07-12 | 973 | 976 | 970 | 970 | 2,600 | 970 |
| 2019-07-11 | 962 | 981 | 962 | 973 | 4,600 | 973 |
| 2019-07-10 | 955 | 966 | 955 | 962 | 2,400 | 962 |
| 2019-07-09 | 961 | 961 | 928 | 952 | 12,000 | 952 |
| 2019-07-08 | 982 | 989 | 959 | 962 | 13,400 | 962 |
| 2019-07-05 | 974 | 987 | 970 | 982 | 5,000 | 982 |
| 2019-07-04 | 970 | 989 | 969 | 974 | 4,600 | 974 |
| 2019-07-03 | 982 | 983 | 970 | 970 | 5,700 | 970 |
| 2019-07-02 | 990 | 990 | 980 | 983 | 3,800 | 983 |
| 2019-07-01 | 983 | 996 | 981 | 985 | 4,100 | 985 |
| 2019-06-28 | 973 | 999 | 973 | 982 | 6,700 | 982 |
| 2019-06-27 | 987 | 995 | 970 | 971 | 15,000 | 971 |
| 2019-06-26 | 1,004 | 1,017 | 999 | 1,006 | 4,800 | 1,006 |
| 2019-06-25 | 1,017 | 1,036 | 991 | 1,012 | 17,200 | 1,012 |
| 2019-06-24 | 1,055 | 1,055 | 1,026 | 1,032 | 21,200 | 1,032 |
| 2019-06-21 | 1,091 | 1,091 | 1,051 | 1,059 | 12,200 | 1,059 |
| 2019-06-20 | 1,047 | 1,098 | 1,046 | 1,079 | 29,800 | 1,079 |
| 2019-06-19 | 1,050 | 1,058 | 1,044 | 1,047 | 13,100 | 1,047 |
| 2019-06-18 | 1,042 | 1,049 | 1,035 | 1,042 | 17,800 | 1,042 |
| 2019-06-17 | 1,035 | 1,043 | 1,035 | 1,040 | 9,800 | 1,040 |
| 2019-06-14 | 1,013 | 1,029 | 1,010 | 1,028 | 4,100 | 1,028 |
| 2019-06-13 | 1,031 | 1,039 | 1,010 | 1,010 | 7,700 | 1,010 |
| 2019-06-12 | 1,020 | 1,049 | 1,014 | 1,026 | 27,200 | 1,026 |
| 2019-06-11 | 1,001 | 1,014 | 991 | 1,013 | 11,600 | 1,013 |
| 2019-06-10 | 998 | 1,003 | 988 | 999 | 5,000 | 999 |
| 2019-06-07 | 1,005 | 1,005 | 983 | 983 | 3,100 | 983 |
| 2019-06-06 | 1,008 | 1,008 | 1,000 | 1,004 | 3,200 | 1,004 |
| 2019-06-05 | 992 | 1,009 | 985 | 1,009 | 11,900 | 1,009 |
| 2019-06-04 | 972 | 996 | 970 | 996 | 7,300 | 996 |
| 2019-06-03 | 951 | 972 | 951 | 969 | 2,700 | 969 |
| 2019-05-31 | 980 | 980 | 946 | 958 | 10,400 | 958 |
| 2019-05-30 | 1,000 | 1,019 | 941 | 980 | 30,400 | 980 |
| 2019-05-29 | 965 | 1,029 | 965 | 994 | 42,900 | 994 |
| 2019-05-28 | 953 | 976 | 949 | 976 | 14,900 | 976 |
| 2019-05-27 | 954 | 954 | 948 | 952 | 9,400 | 952 |
| 2019-05-24 | 941 | 948 | 940 | 948 | 3,000 | 948 |
| 2019-05-23 | 945 | 959 | 943 | 950 | 6,600 | 950 |
| 2019-05-22 | 944 | 958 | 944 | 950 | 14,200 | 950 |
| 2019-05-21 | 935 | 943 | 930 | 939 | 24,500 | 939 |
| 2019-05-20 | 915 | 924 | 915 | 915 | 1,600 | 915 |
| 2019-05-17 | 907 | 922 | 907 | 915 | 3,600 | 915 |
| 2019-05-16 | 920 | 920 | 907 | 907 | 6,900 | 907 |
| 2019-05-15 | 917 | 922 | 910 | 920 | 3,700 | 920 |
| 2019-05-14 | 915 | 915 | 900 | 914 | 4,800 | 914 |
| 2019-05-13 | 920 | 925 | 920 | 920 | 3,200 | 920 |
| 2019-05-10 | 904 | 917 | 904 | 913 | 3,100 | 913 |
| 2019-05-09 | 908 | 910 | 905 | 906 | 6,100 | 906 |
| 2019-05-08 | 907 | 918 | 907 | 911 | 5,600 | 911 |
| 2019-05-07 | 931 | 931 | 900 | 912 | 16,700 | 912 |
| 2019-04-26 | 939 | 940 | 936 | 937 | 4,600 | 937 |
| 2019-04-25 | 948 | 949 | 935 | 940 | 16,400 | 940 |
| 2019-04-24 | 929 | 934 | 925 | 933 | 4,500 | 933 |
| 2019-04-23 | 920 | 928 | 920 | 928 | 6,300 | 928 |
| 2019-04-22 | 906 | 930 | 906 | 920 | 3,200 | 920 |
| 2019-04-19 | 923 | 931 | 906 | 906 | 3,000 | 906 |
| 2019-04-18 | 925 | 925 | 920 | 923 | 1,600 | 923 |
| 2019-04-17 | 913 | 928 | 910 | 928 | 13,100 | 928 |
| 2019-04-16 | 910 | 920 | 906 | 914 | 9,600 | 914 |
| 2019-04-15 | 944 | 951 | 914 | 914 | 154,800 | 914 |
| 2019-04-12 | 889 | 890 | 888 | 889 | 1,600 | 889 |
| 2019-04-11 | 887 | 895 | 885 | 887 | 4,600 | 887 |
| 2019-04-10 | 896 | 902 | 896 | 902 | 300 | 902 |
| 2019-04-09 | 898 | 905 | 895 | 895 | 3,200 | 895 |
| 2019-04-08 | 916 | 916 | 898 | 898 | 7,100 | 898 |
| 2019-04-05 | 909 | 909 | 901 | 901 | 1,900 | 901 |
| 2019-04-04 | 906 | 907 | 904 | 904 | 2,100 | 904 |
| 2019-04-03 | 909 | 915 | 902 | 902 | 4,400 | 902 |
| 2019-04-02 | 909 | 915 | 901 | 909 | 9,100 | 909 |
| 2019-04-01 | 896 | 905 | 896 | 899 | 3,300 | 899 |
| 2019-03-29 | 882 | 908 | 882 | 892 | 10,500 | 892 |
| 2019-03-28 | 897 | 897 | 881 | 888 | 2,500 | 888 |
| 2019-03-27 | 899 | 899 | 889 | 891 | 2,200 | 891 |
| 2019-03-26 | 900 | 900 | 896 | 896 | 3,500 | 896 |
| 2019-03-25 | 900 | 908 | 895 | 900 | 12,600 | 900 |
| 2019-03-22 | 894 | 895 | 893 | 895 | 2,400 | 895 |
| 2019-03-20 | 892 | 895 | 891 | 894 | 2,200 | 894 |
| 2019-03-19 | 885 | 895 | 883 | 886 | 2,500 | 886 |
| 2019-03-18 | 894 | 895 | 891 | 895 | 2,600 | 895 |
| 2019-03-15 | 891 | 893 | 882 | 891 | 2,200 | 891 |
| 2019-03-14 | 881 | 883 | 876 | 877 | 4,300 | 877 |
| 2019-03-13 | 888 | 893 | 885 | 885 | 1,200 | 885 |
| 2019-03-12 | 893 | 895 | 883 | 883 | 3,800 | 883 |
| 2019-03-11 | 885 | 889 | 872 | 888 | 7,500 | 888 |
| 2019-03-08 | 882 | 885 | 881 | 881 | 3,000 | 881 |
| 2019-03-07 | 898 | 898 | 890 | 897 | 6,900 | 897 |
| 2019-03-06 | 897 | 898 | 881 | 898 | 5,100 | 898 |
| 2019-03-05 | 895 | 898 | 887 | 891 | 6,200 | 891 |
| 2019-03-04 | 875 | 905 | 875 | 898 | 13,400 | 898 |
| 2019-03-01 | 870 | 874 | 868 | 873 | 6,300 | 873 |
| 2019-02-28 | 873 | 875 | 860 | 873 | 8,600 | 873 |
| 2019-02-27 | 859 | 871 | 855 | 859 | 12,500 | 859 |
| 2019-02-26 | 854 | 858 | 850 | 857 | 3,700 | 857 |
| 2019-02-25 | 862 | 862 | 852 | 852 | 7,500 | 852 |
| 2019-02-22 | 853 | 856 | 845 | 848 | 7,400 | 848 |
| 2019-02-21 | 853 | 855 | 850 | 850 | 3,900 | 850 |
| 2019-02-20 | 843 | 860 | 843 | 853 | 11,200 | 853 |
| 2019-02-19 | 859 | 859 | 845 | 850 | 4,800 | 850 |
| 2019-02-18 | 855 | 856 | 849 | 853 | 7,800 | 853 |
| 2019-02-15 | 843 | 853 | 840 | 853 | 3,900 | 853 |
| 2019-02-14 | 840 | 847 | 836 | 843 | 7,300 | 843 |
| 2019-02-13 | 860 | 865 | 834 | 837 | 13,600 | 837 |
| 2019-02-12 | 833 | 860 | 826 | 850 | 11,300 | 850 |
| 2019-02-08 | 828 | 832 | 826 | 826 | 4,300 | 826 |
| 2019-02-07 | 841 | 842 | 831 | 831 | 6,900 | 831 |
| 2019-02-06 | 846 | 849 | 834 | 841 | 6,100 | 841 |
| 2019-02-05 | 827 | 842 | 827 | 842 | 4,300 | 842 |
| 2019-02-04 | 826 | 838 | 825 | 826 | 6,200 | 826 |
| 2019-02-01 | 825 | 839 | 819 | 826 | 25,200 | 826 |
| 2019-01-31 | 850 | 868 | 839 | 840 | 19,300 | 840 |
| 2019-01-30 | 841 | 849 | 827 | 830 | 6,400 | 830 |
| 2019-01-29 | 850 | 857 | 840 | 840 | 6,600 | 840 |
| 2019-01-28 | 864 | 864 | 844 | 845 | 10,500 | 845 |
| 2019-01-25 | 867 | 867 | 845 | 861 | 10,600 | 861 |
| 2019-01-24 | 840 | 846 | 839 | 843 | 9,800 | 843 |
| 2019-01-23 | 842 | 854 | 840 | 840 | 11,100 | 840 |
| 2019-01-22 | 841 | 846 | 835 | 842 | 4,800 | 842 |
| 2019-01-21 | 850 | 864 | 830 | 838 | 9,100 | 838 |
| 2019-01-18 | 825 | 830 | 823 | 830 | 10,100 | 830 |
| 2019-01-17 | 818 | 825 | 815 | 825 | 6,000 | 825 |
| 2019-01-16 | 824 | 825 | 817 | 818 | 10,000 | 818 |
| 2019-01-15 | 827 | 836 | 823 | 823 | 9,800 | 823 |
| 2019-01-11 | 815 | 829 | 815 | 826 | 9,800 | 826 |
| 2019-01-10 | 817 | 828 | 813 | 815 | 9,500 | 815 |
| 2019-01-09 | 835 | 839 | 825 | 825 | 8,000 | 825 |
| 2019-01-08 | 831 | 838 | 824 | 832 | 9,600 | 832 |
| 2019-01-07 | 839 | 844 | 826 | 833 | 6,800 | 833 |
| 2019-01-04 | 829 | 850 | 823 | 838 | 12,500 | 838 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→4株
