2152 幼児活動研究会(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	996	1,000	995	1,000	1,200	1,000
2020-12-29	1,005	1,008	1,005	1,005	1,000	1,005
2020-12-28	1,008	1,009	996	1,002	8,200	1,002
2020-12-25	1,000	1,004	1,000	1,000	8,600	1,000
2020-12-24	1,009	1,014	1,000	1,014	6,400	1,014
2020-12-23	999	1,001	999	1,001	2,800	1,001
2020-12-22	1,000	1,000	998	999	4,000	999
2020-12-21	1,010	1,010	1,004	1,010	3,600	1,010
2020-12-18	990	1,000	990	993	3,000	993
2020-12-17	986	1,001	986	1,001	2,100	1,001
2020-12-16	991	1,000	991	998	1,800	998
2020-12-15	1,007	1,007	992	996	2,300	996
2020-12-14	989	1,008	989	1,008	1,400	1,008
2020-12-11	999	1,000	999	1,000	200	1,000
2020-12-10	1,000	1,001	1,000	1,000	1,000	1,000
2020-12-09	1,003	1,003	1,000	1,000	600	1,000
2020-12-08	1,007	1,007	1,003	1,003	600	1,003
2020-12-07	1,013	1,013	1,001	1,011	600	1,011
2020-12-04	999	1,016	999	1,012	10,300	1,012
2020-12-03	998	999	998	999	600	999
2020-12-02	998	998	998	998	100	998
2020-12-01	999	999	988	998	500	998
2020-11-30	1,000	1,000	998	999	2,700	999
2020-11-27	998	998	985	998	1,200	998
2020-11-26	999	1,000	991	998	500	998
2020-11-25	1,003	1,003	991	1,000	8,300	1,000
2020-11-24	990	1,000	989	1,000	6,800	1,000
2020-11-20	994	994	987	994	700	994
2020-11-19	1,000	1,000	986	994	4,200	994
2020-11-18	998	1,000	998	1,000	400	1,000
2020-11-17	998	998	998	998	200	998
2020-11-16	976	999	976	999	1,700	999
2020-11-13	990	1,004	987	1,004	3,100	1,004
2020-11-12	991	997	991	991	500	991
2020-11-11	1,000	1,000	990	990	1,000	990
2020-11-10	-	-	-	987	-	987
2020-11-09	1,005	1,005	987	987	4,700	987
2020-11-06	987	1,002	987	1,000	1,800	1,000
2020-11-05	990	1,004	990	1,001	800	1,001
2020-11-04	987	1,004	987	999	600	999
2020-11-02	1,009	1,009	1,000	1,000	1,200	1,000
2020-10-30	999	1,010	998	1,005	2,700	1,005
2020-10-29	1,000	1,012	999	1,003	3,200	1,003
2020-10-28	1,002	1,002	998	1,000	3,700	1,000
2020-10-27	973	1,002	973	995	900	995
2020-10-26	1,001	1,003	1,001	1,001	3,900	1,001
2020-10-23	1,002	1,008	1,000	1,008	3,200	1,008
2020-10-22	996	1,003	996	1,003	700	1,003
2020-10-21	1,008	1,008	996	996	4,300	996
2020-10-20	1,000	1,007	1,000	1,007	2,000	1,007
2020-10-19	1,000	1,003	997	1,002	9,500	1,002
2020-10-16	1,000	1,000	998	999	3,300	999
2020-10-15	995	1,000	993	1,000	4,300	1,000
2020-10-14	998	1,000	983	995	3,100	995
2020-10-13	990	998	988	989	4,400	989
2020-10-12	993	993	982	984	900	984
2020-10-09	971	981	971	981	400	981
2020-10-08	980	991	977	978	1,700	978
2020-10-07	983	983	983	983	100	983
2020-10-06	978	984	970	984	2,900	984
2020-10-05	977	982	944	977	9,800	977
2020-10-02	982	996	980	982	1,900	982
2020-09-30	976	994	976	985	1,700	985
2020-09-29	971	989	971	989	1,600	989
2020-09-28	1,010	1,010	977	986	6,200	986
2020-09-25	1,020	1,020	1,002	1,003	3,800	1,003
2020-09-24	1,002	1,014	999	1,014	4,900	1,014
2020-09-23	985	1,005	985	997	8,400	997
2020-09-18	1,010	1,010	1,000	1,000	2,600	1,000
2020-09-17	1,019	1,019	1,014	1,014	500	1,014
2020-09-16	997	1,025	997	1,022	5,500	1,022
2020-09-15	1,000	1,000	997	998	3,900	998
2020-09-14	974	1,000	974	994	4,000	994
2020-09-11	1,000	1,004	998	1,004	3,400	1,004
2020-09-10	998	1,000	998	1,000	500	1,000
2020-09-09	999	999	984	998	1,000	998
2020-09-08	982	1,002	982	1,002	3,000	1,002
2020-09-07	970	998	970	993	2,000	993
2020-09-04	957	1,004	957	1,000	8,500	1,000
2020-09-03	972	1,000	972	987	500	987
2020-09-02	979	1,002	979	1,002	500	1,002
2020-09-01	999	1,002	994	994	3,300	994
2020-08-31	970	1,000	955	999	3,700	999
2020-08-28	999	1,002	998	1,000	2,800	1,000
2020-08-27	1,003	1,003	991	999	5,400	999
2020-08-26	1,000	1,000	997	999	3,200	999
2020-08-25	1,000	1,000	980	991	8,300	991
2020-08-24	992	999	990	999	4,800	999
2020-08-21	989	998	986	998	6,200	998
2020-08-20	980	980	975	975	600	975
2020-08-19	965	973	960	960	1,700	960
2020-08-18	979	1,000	955	979	10,200	979
2020-08-17	940	960	937	960	1,200	960
2020-08-14	924	936	917	936	2,400	936
2020-08-13	906	928	906	924	900	924
2020-08-12	900	929	900	917	1,700	917
2020-08-11	900	930	900	907	3,800	907
2020-08-07	-	-	-	900	-	900
2020-08-06	900	933	900	900	6,000	900
2020-08-05	913	947	899	900	7,900	900
2020-08-04	929	952	911	913	7,500	913
2020-08-03	876	1,009	876	974	17,200	974
2020-07-31	983	997	981	981	4,100	981
2020-07-30	998	1,005	988	1,001	11,800	1,001
2020-07-29	973	996	969	996	4,800	996
2020-07-28	1,000	1,008	971	971	6,000	971
2020-07-27	1,010	1,010	979	984	9,800	984
2020-07-22	962	995	962	995	3,700	995
2020-07-21	1,011	1,024	961	961	17,300	961
2020-07-20	973	1,003	947	996	17,500	996
2020-07-17	938	990	937	987	17,200	987
2020-07-16	916	935	915	935	4,800	935
2020-07-15	928	929	916	922	9,400	922
2020-07-14	884	906	884	906	3,500	906
2020-07-13	892	901	885	899	4,200	899
2020-07-10	899	900	880	897	7,100	897
2020-07-09	900	900	891	899	5,000	899
2020-07-08	900	901	886	891	5,300	891
2020-07-07	900	901	886	886	9,200	886
2020-07-06	900	912	894	900	4,500	900
2020-07-03	900	908	896	899	3,700	899
2020-07-02	904	909	892	900	4,100	900
2020-07-01	915	920	904	904	4,300	904
2020-06-30	930	940	900	904	12,100	904
2020-06-29	926	929	915	928	7,200	928
2020-06-26	921	927	913	925	4,300	925
2020-06-25	910	926	902	925	14,700	925
2020-06-24	891	900	881	900	5,900	900
2020-06-23	878	887	878	884	3,300	884
2020-06-22	876	890	862	878	9,400	878
2020-06-19	885	896	885	890	2,800	890
2020-06-18	883	900	880	892	2,500	892
2020-06-17	903	904	884	889	4,600	889
2020-06-16	891	902	883	902	3,800	902
2020-06-15	900	905	880	900	7,100	900
2020-06-12	909	915	885	885	8,100	885
2020-06-11	920	925	911	922	2,900	922
2020-06-10	923	925	918	920	3,800	920
2020-06-09	920	925	915	923	5,800	923
2020-06-08	915	923	913	921	3,600	921
2020-06-05	906	927	904	909	4,000	909
2020-06-04	913	926	898	913	4,700	913
2020-06-03	902	919	896	913	6,400	913
2020-06-02	900	904	897	901	4,100	901
2020-06-01	912	912	899	900	4,700	900
2020-05-29	908	917	884	895	7,400	895
2020-05-28	897	904	890	904	5,800	904
2020-05-27	891	898	890	895	4,800	895
2020-05-26	884	895	881	891	4,600	891
2020-05-25	898	900	864	889	20,200	889
2020-05-22	860	869	847	860	17,200	860
2020-05-21	856	869	842	855	10,500	855
2020-05-20	855	863	832	853	19,600	853
2020-05-19	855	858	839	852	12,700	852
2020-05-18	843	883	837	840	16,300	840
2020-05-15	844	844	814	827	24,700	827
2020-05-14	848	866	814	829	16,900	829
2020-05-13	878	892	834	848	28,400	848
2020-05-12	889	920	875	892	19,500	892
2020-05-11	829	859	829	859	18,500	859
2020-05-08	820	836	819	819	10,400	819
2020-05-07	830	835	820	821	7,300	821
2020-05-01	835	843	821	821	8,300	821
2020-04-30	833	846	831	835	10,500	835
2020-04-28	847	879	832	833	11,900	833
2020-04-27	843	843	818	822	13,500	822
2020-04-24	811	846	806	817	8,700	817
2020-04-23	814	842	814	814	9,300	814
2020-04-22	816	831	814	814	5,900	814
2020-04-21	835	850	825	830	11,400	830
2020-04-20	884	889	850	850	8,300	850
2020-04-17	852	865	848	854	5,900	854
2020-04-16	861	878	851	856	8,900	856
2020-04-15	870	887	870	876	9,400	876
2020-04-14	854	865	838	865	10,900	865
2020-04-13	826	834	824	824	4,200	824
2020-04-10	845	847	822	826	8,000	826
2020-04-09	839	848	817	827	9,400	827
2020-04-08	814	828	809	810	6,500	810
2020-04-07	832	843	801	808	7,700	808
2020-04-06	793	834	789	802	8,500	802
2020-04-03	804	825	804	804	6,800	804
2020-04-02	837	848	809	809	13,700	809
2020-04-01	806	825	801	801	6,600	801
2020-03-31	802	841	795	800	14,400	800
2020-03-30	812	847	785	816	14,700	816
2020-03-27	865	884	811	811	8,700	811
2020-03-26	890	898	832	832	15,100	832
2020-03-25	882	897	865	879	26,300	879
2020-03-24	799	830	792	807	8,500	807
2020-03-23	791	797	743	747	30,900	747
2020-03-19	870	889	799	799	12,100	799
2020-03-18	839	870	838	866	10,400	866
2020-03-17	770	795	769	795	6,900	795
2020-03-16	793	819	780	780	9,000	780
2020-03-13	801	846	712	792	64,600	792
2020-03-12	900	915	862	862	14,800	862
2020-03-11	938	947	883	891	23,800	891
2020-03-10	850	925	850	895	29,800	895
2020-03-09	900	925	818	864	72,000	864
2020-03-06	986	995	947	947	15,100	947
2020-03-05	965	984	965	984	8,700	984
2020-03-04	970	994	961	963	14,900	963
2020-03-03	957	1,000	957	972	14,900	972
2020-03-02	900	978	900	956	25,900	956
2020-02-28	1,014	1,039	905	905	88,600	905
2020-02-27	1,029	1,030	1,009	1,020	6,200	1,020
2020-02-26	1,002	1,030	1,000	1,002	10,500	1,002
2020-02-25	1,019	1,046	1,008	1,008	18,500	1,008
2020-02-21	1,032	1,037	1,030	1,036	4,300	1,036
2020-02-20	1,031	1,044	1,025	1,025	3,600	1,025
2020-02-19	1,028	1,033	1,026	1,026	5,900	1,026
2020-02-18	1,033	1,042	1,028	1,028	7,900	1,028
2020-02-17	1,041	1,058	1,035	1,038	8,000	1,038
2020-02-14	1,045	1,062	1,045	1,047	6,900	1,047
2020-02-13	1,043	1,053	1,043	1,045	5,500	1,045
2020-02-12	1,049	1,054	1,043	1,043	4,300	1,043
2020-02-10	1,056	1,071	1,048	1,050	8,900	1,050
2020-02-07	1,049	1,073	1,046	1,070	12,300	1,070
2020-02-06	1,045	1,053	1,043	1,047	9,700	1,047
2020-02-05	1,041	1,048	1,040	1,044	6,300	1,044
2020-02-04	1,034	1,047	1,034	1,038	4,800	1,038
2020-02-03	1,024	1,042	1,023	1,033	8,800	1,033
2020-01-31	1,048	1,048	1,037	1,038	7,600	1,038
2020-01-30	1,048	1,069	1,040	1,041	6,300	1,041
2020-01-29	1,051	1,055	1,048	1,048	6,000	1,048
2020-01-28	1,050	1,057	1,049	1,050	5,700	1,050
2020-01-27	1,050	1,058	1,044	1,047	12,000	1,047
2020-01-24	1,051	1,070	1,045	1,059	12,200	1,059
2020-01-23	1,047	1,075	1,047	1,050	9,300	1,050
2020-01-22	1,042	1,050	1,042	1,047	1,900	1,047
2020-01-21	1,037	1,063	1,037	1,042	7,600	1,042
2020-01-20	1,035	1,038	1,033	1,033	3,400	1,033
2020-01-17	1,032	1,050	1,032	1,038	6,500	1,038
2020-01-16	1,045	1,045	1,031	1,032	4,000	1,032
2020-01-15	1,039	1,039	1,030	1,031	6,800	1,031
2020-01-14	1,041	1,048	1,030	1,030	10,400	1,030
2020-01-10	1,036	1,036	1,029	1,030	7,300	1,030
2020-01-09	1,030	1,033	1,028	1,030	3,500	1,030
2020-01-08	1,027	1,035	1,026	1,027	6,500	1,027
2020-01-07	1,030	1,035	1,027	1,030	5,500	1,030
2020-01-06	1,031	1,040	1,030	1,030	7,800	1,030

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