幼児活動研究会(2152)の株価時系列情報
幼児活動研究会(2152)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/12/29 | 1,070 | 1,110 | 1,070 | 1,090 | 1,000 |
| 2008/12/25 | 1,120 | 1,220 | 1,120 | 1,210 | 3,300 |
| 2008/12/24 | 1,040 | 1,040 | 1,020 | 1,020 | 300 |
| 2008/12/22 | 1,040 | 1,040 | 1,030 | 1,040 | 1,900 |
| 2008/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2008/12/17 | 1,000 | 1,005 | 990 | 990 | 700 |
| 2008/12/15 | 1,040 | 1,040 | 1,040 | 1,040 | 800 |
| 2008/12/12 | 975 | 980 | 975 | 980 | 1,100 |
| 2008/12/11 | 950 | 975 | 950 | 975 | 200 |
| 2008/12/10 | 950 | 950 | 950 | 950 | 600 |
| 2008/12/09 | 951 | 951 | 950 | 950 | 300 |
| 2008/12/08 | 950 | 950 | 950 | 950 | 200 |
| 2008/12/05 | 950 | 950 | 950 | 950 | 100 |
| 2008/12/03 | 990 | 990 | 990 | 990 | 100 |
| 2008/11/28 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2008/11/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,300 |
| 2008/11/20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2008/11/17 | 1,040 | 1,040 | 1,040 | 1,040 | 700 |
| 2008/11/13 | 950 | 960 | 940 | 940 | 1,700 |
| 2008/11/12 | 1,000 | 1,000 | 930 | 930 | 700 |
| 2008/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2008/11/10 | 1,000 | 1,040 | 990 | 1,040 | 800 |
| 2008/11/07 | 995 | 995 | 965 | 965 | 600 |
| 2008/11/06 | 985 | 995 | 985 | 995 | 300 |
| 2008/11/05 | 965 | 965 | 965 | 965 | 100 |
| 2008/10/31 | 950 | 1,000 | 950 | 1,000 | 1,000 |
| 2008/10/30 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2008/10/29 | 1,000 | 1,050 | 1,000 | 1,050 | 600 |
| 2008/10/28 | 1,095 | 1,095 | 1,090 | 1,090 | 400 |
| 2008/10/27 | 1,100 | 1,100 | 1,090 | 1,090 | 1,800 |
| 2008/10/24 | 1,033 | 1,033 | 1,000 | 1,000 | 500 |
| 2008/10/23 | 1,034 | 1,034 | 1,034 | 1,034 | 300 |
| 2008/10/21 | 1,051 | 1,051 | 1,050 | 1,050 | 300 |
| 2008/10/16 | 1,042 | 1,050 | 1,042 | 1,050 | 400 |
| 2008/10/15 | 1,170 | 1,170 | 1,100 | 1,100 | 800 |
| 2008/10/14 | 1,000 | 1,050 | 1,000 | 1,050 | 400 |
| 2008/10/10 | 1,028 | 1,028 | 950 | 950 | 2,500 |
| 2008/10/09 | 1,030 | 1,030 | 1,000 | 1,000 | 1,000 |
| 2008/10/08 | 1,050 | 1,130 | 1,030 | 1,030 | 1,200 |
| 2008/10/07 | 1,080 | 1,080 | 1,053 | 1,071 | 2,200 |
| 2008/10/06 | 1,155 | 1,155 | 1,067 | 1,089 | 1,700 |
| 2008/10/03 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2008/10/02 | 1,130 | 1,140 | 1,130 | 1,140 | 300 |
| 2008/10/01 | 1,175 | 1,175 | 1,134 | 1,134 | 300 |
| 2008/09/30 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2008/09/29 | 1,189 | 1,189 | 1,189 | 1,189 | 400 |
| 2008/09/25 | 1,123 | 1,123 | 1,122 | 1,123 | 1,300 |
| 2008/09/24 | 1,143 | 1,143 | 1,125 | 1,125 | 300 |
| 2008/09/22 | 1,091 | 1,100 | 1,076 | 1,100 | 1,700 |
| 2008/09/19 | 1,190 | 1,200 | 1,041 | 1,065 | 3,500 |
| 2008/09/18 | 1,165 | 1,196 | 1,165 | 1,196 | 1,000 |
| 2008/09/17 | 1,180 | 1,197 | 1,180 | 1,197 | 900 |
| 2008/09/16 | 1,180 | 1,180 | 1,150 | 1,150 | 1,400 |
| 2008/09/12 | 1,156 | 1,156 | 1,156 | 1,156 | 100 |
| 2008/09/11 | 1,156 | 1,156 | 1,156 | 1,156 | 100 |
| 2008/09/10 | 1,160 | 1,174 | 1,151 | 1,174 | 1,000 |
| 2008/09/09 | 1,179 | 1,179 | 1,179 | 1,179 | 600 |
| 2008/09/08 | 1,160 | 1,165 | 1,160 | 1,165 | 900 |
| 2008/09/05 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
| 2008/09/04 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
| 2008/09/03 | 1,158 | 1,194 | 1,144 | 1,194 | 800 |
| 2008/09/02 | 1,170 | 1,170 | 1,157 | 1,157 | 400 |
| 2008/09/01 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2008/08/29 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2008/08/28 | 1,197 | 1,197 | 1,160 | 1,160 | 600 |
| 2008/08/27 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2008/08/25 | 1,200 | 1,200 | 1,199 | 1,199 | 1,200 |
| 2008/08/22 | 1,161 | 1,161 | 1,161 | 1,161 | 100 |
| 2008/08/21 | 1,177 | 1,177 | 1,175 | 1,175 | 400 |
| 2008/08/20 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2008/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2008/08/18 | 1,160 | 1,160 | 1,155 | 1,155 | 600 |
| 2008/08/15 | 1,196 | 1,196 | 1,150 | 1,150 | 900 |
| 2008/08/14 | 1,154 | 1,154 | 1,154 | 1,154 | 300 |
| 2008/08/13 | 1,163 | 1,195 | 1,155 | 1,160 | 5,000 |
| 2008/08/12 | 1,170 | 1,200 | 1,162 | 1,200 | 1,400 |
| 2008/08/11 | 1,222 | 1,222 | 1,210 | 1,210 | 200 |
| 2008/08/08 | 1,204 | 1,204 | 1,204 | 1,204 | 100 |
| 2008/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/08/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,100 |
| 2008/08/05 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2008/08/04 | 1,180 | 1,181 | 1,180 | 1,180 | 400 |
| 2008/08/01 | 1,153 | 1,190 | 1,153 | 1,190 | 500 |
| 2008/07/31 | 1,209 | 1,225 | 1,200 | 1,225 | 2,300 |
| 2008/07/30 | 1,200 | 1,205 | 1,200 | 1,205 | 700 |
| 2008/07/29 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2008/07/28 | 1,210 | 1,210 | 1,210 | 1,210 | 300 |
| 2008/07/25 | 1,200 | 1,217 | 1,200 | 1,217 | 1,900 |
| 2008/07/24 | 1,175 | 1,195 | 1,155 | 1,193 | 700 |
| 2008/07/23 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2008/07/22 | 1,219 | 1,220 | 1,154 | 1,154 | 2,600 |
| 2008/07/18 | 1,174 | 1,174 | 1,173 | 1,173 | 600 |
| 2008/07/17 | 1,164 | 1,176 | 1,164 | 1,176 | 1,100 |
| 2008/07/16 | 1,147 | 1,150 | 1,145 | 1,145 | 400 |
| 2008/07/15 | 1,160 | 1,175 | 1,160 | 1,175 | 800 |
| 2008/07/14 | 1,130 | 1,140 | 1,130 | 1,140 | 200 |
| 2008/07/11 | 1,150 | 1,161 | 1,141 | 1,161 | 1,400 |
| 2008/07/10 | 1,177 | 1,177 | 1,150 | 1,150 | 200 |
| 2008/07/08 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2008/07/07 | 1,178 | 1,178 | 1,175 | 1,175 | 300 |
| 2008/07/04 | 1,190 | 1,190 | 1,150 | 1,183 | 600 |
| 2008/07/03 | 1,189 | 1,195 | 1,134 | 1,190 | 2,200 |
| 2008/07/02 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2008/07/01 | 1,200 | 1,200 | 1,175 | 1,190 | 800 |
| 2008/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/06/27 | 1,166 | 1,171 | 1,166 | 1,171 | 1,700 |
| 2008/06/26 | 1,196 | 1,196 | 1,190 | 1,192 | 3,400 |
| 2008/06/25 | 1,204 | 1,205 | 1,175 | 1,195 | 1,800 |
| 2008/06/24 | 1,190 | 1,190 | 1,177 | 1,190 | 700 |
| 2008/06/23 | 1,174 | 1,190 | 1,174 | 1,190 | 300 |
| 2008/06/20 | 1,165 | 1,165 | 1,165 | 1,165 | 500 |
| 2008/06/19 | 1,170 | 1,170 | 1,165 | 1,165 | 200 |
| 2008/06/18 | 1,195 | 1,195 | 1,170 | 1,180 | 700 |
| 2008/06/16 | 1,195 | 1,195 | 1,155 | 1,155 | 900 |
| 2008/06/13 | 1,160 | 1,160 | 1,141 | 1,141 | 1,400 |
| 2008/06/12 | 1,135 | 1,141 | 1,134 | 1,141 | 500 |
| 2008/06/11 | 1,140 | 1,145 | 1,115 | 1,140 | 1,900 |
| 2008/06/10 | 1,200 | 1,200 | 1,180 | 1,180 | 1,100 |
| 2008/06/09 | 1,160 | 1,200 | 1,160 | 1,200 | 300 |
| 2008/06/06 | 1,200 | 1,220 | 1,175 | 1,220 | 1,800 |
| 2008/06/05 | 1,260 | 1,260 | 1,150 | 1,200 | 5,800 |
| 2008/06/04 | 1,226 | 1,245 | 1,225 | 1,245 | 400 |
| 2008/06/03 | 1,265 | 1,265 | 1,225 | 1,225 | 900 |
| 2008/06/02 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2008/05/30 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2008/05/29 | 1,300 | 1,300 | 1,265 | 1,265 | 600 |
| 2008/05/28 | 1,300 | 1,300 | 1,270 | 1,270 | 700 |
| 2008/05/27 | 1,264 | 1,264 | 1,264 | 1,264 | 700 |
| 2008/05/26 | 1,290 | 1,300 | 1,264 | 1,264 | 1,900 |
| 2008/05/23 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2008/05/22 | 1,235 | 1,270 | 1,235 | 1,270 | 400 |
| 2008/05/21 | 1,280 | 1,280 | 1,235 | 1,235 | 1,100 |
| 2008/05/20 | 1,300 | 1,303 | 1,291 | 1,291 | 800 |
| 2008/05/19 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2008/05/16 | 1,275 | 1,300 | 1,275 | 1,300 | 300 |
| 2008/05/15 | 1,279 | 1,300 | 1,270 | 1,270 | 2,000 |
| 2008/05/14 | 1,265 | 1,265 | 1,240 | 1,250 | 1,400 |
| 2008/05/13 | 1,211 | 1,249 | 1,211 | 1,240 | 600 |
| 2008/05/12 | 1,225 | 1,225 | 1,211 | 1,211 | 300 |
| 2008/05/09 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2008/05/08 | 1,212 | 1,247 | 1,212 | 1,247 | 300 |
| 2008/05/07 | 1,246 | 1,246 | 1,212 | 1,212 | 1,100 |
| 2008/05/02 | 1,230 | 1,240 | 1,220 | 1,240 | 1,100 |
| 2008/05/01 | 1,178 | 1,220 | 1,172 | 1,220 | 1,200 |
| 2008/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2008/04/28 | 1,200 | 1,200 | 1,170 | 1,170 | 900 |
| 2008/04/25 | 1,180 | 1,200 | 1,180 | 1,200 | 1,300 |
| 2008/04/24 | 1,169 | 1,170 | 1,167 | 1,167 | 600 |
| 2008/04/23 | 1,180 | 1,180 | 1,169 | 1,169 | 500 |
| 2008/04/22 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2008/04/21 | 1,170 | 1,178 | 1,170 | 1,178 | 800 |
| 2008/04/18 | 1,151 | 1,170 | 1,151 | 1,170 | 400 |
| 2008/04/16 | 1,160 | 1,178 | 1,160 | 1,178 | 300 |
| 2008/04/15 | 1,159 | 1,189 | 1,159 | 1,182 | 1,200 |
| 2008/04/14 | 1,119 | 1,119 | 1,119 | 1,119 | 500 |
| 2008/04/11 | 1,124 | 1,125 | 1,119 | 1,119 | 700 |
| 2008/04/10 | 1,100 | 1,124 | 1,100 | 1,124 | 800 |
| 2008/04/09 | 1,124 | 1,124 | 1,120 | 1,120 | 200 |
| 2008/04/08 | 1,123 | 1,123 | 1,123 | 1,123 | 200 |
| 2008/04/07 | 1,111 | 1,151 | 1,111 | 1,151 | 300 |
| 2008/04/04 | 1,120 | 1,140 | 1,120 | 1,140 | 200 |
| 2008/04/03 | 1,131 | 1,171 | 1,131 | 1,171 | 600 |
| 2008/04/02 | 1,131 | 1,142 | 1,122 | 1,142 | 600 |
| 2008/04/01 | 1,136 | 1,161 | 1,121 | 1,141 | 700 |
| 2008/03/28 | 1,227 | 1,227 | 1,116 | 1,156 | 900 |
| 2008/03/27 | 1,131 | 1,160 | 1,131 | 1,160 | 200 |
| 2008/03/26 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2008/03/25 | 1,270 | 1,270 | 1,161 | 1,170 | 2,600 |
| 2008/03/24 | 1,200 | 1,200 | 1,180 | 1,180 | 1,500 |
| 2008/03/21 | 1,141 | 1,151 | 1,141 | 1,151 | 400 |
| 2008/03/19 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2008/03/18 | 1,196 | 1,200 | 1,196 | 1,200 | 400 |
| 2008/03/17 | 1,280 | 1,280 | 1,256 | 1,256 | 1,000 |
| 2008/03/14 | 1,240 | 1,242 | 1,185 | 1,185 | 2,900 |
| 2008/03/13 | 1,224 | 1,239 | 1,140 | 1,155 | 400 |
| 2008/03/12 | 1,180 | 1,238 | 1,180 | 1,238 | 800 |
| 2008/03/11 | 1,131 | 1,131 | 1,131 | 1,131 | 500 |
| 2008/03/10 | 1,125 | 1,133 | 1,125 | 1,131 | 1,400 |
| 2008/03/07 | 1,155 | 1,175 | 1,140 | 1,175 | 500 |
| 2008/03/06 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2008/03/05 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2008/03/04 | 1,170 | 1,170 | 1,133 | 1,133 | 500 |
| 2008/03/03 | 1,219 | 1,219 | 1,122 | 1,170 | 3,200 |
| 2008/02/29 | 1,217 | 1,237 | 1,217 | 1,220 | 1,100 |
| 2008/02/28 | 1,292 | 1,310 | 1,292 | 1,310 | 600 |
| 2008/02/27 | 1,260 | 1,260 | 1,180 | 1,215 | 4,300 |
| 2008/02/26 | 1,355 | 1,355 | 1,280 | 1,280 | 900 |
| 2008/02/25 | 1,290 | 1,360 | 1,290 | 1,360 | 1,500 |
| 2008/02/22 | 1,257 | 1,257 | 1,250 | 1,250 | 700 |
| 2008/02/21 | 1,258 | 1,258 | 1,257 | 1,257 | 200 |
| 2008/02/20 | 1,287 | 1,287 | 1,251 | 1,251 | 500 |
| 2008/02/19 | 1,325 | 1,325 | 1,300 | 1,300 | 200 |
| 2008/02/18 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2008/02/15 | 1,262 | 1,276 | 1,260 | 1,262 | 2,000 |
| 2008/02/14 | 1,240 | 1,240 | 1,222 | 1,222 | 1,300 |
| 2008/02/13 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2008/02/08 | 1,216 | 1,216 | 1,216 | 1,216 | 500 |
| 2008/02/07 | 1,216 | 1,220 | 1,216 | 1,220 | 200 |
| 2008/02/06 | 1,220 | 1,220 | 1,216 | 1,220 | 2,000 |
| 2008/02/05 | 1,229 | 1,235 | 1,210 | 1,229 | 1,500 |
| 2008/02/04 | 1,160 | 1,229 | 1,151 | 1,229 | 600 |
| 2008/02/01 | 1,141 | 1,180 | 1,141 | 1,180 | 900 |
| 2008/01/31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2008/01/28 | 1,189 | 1,287 | 1,189 | 1,287 | 1,200 |
| 2008/01/25 | 1,240 | 1,240 | 1,160 | 1,206 | 2,100 |
| 2008/01/24 | 1,150 | 1,150 | 1,090 | 1,130 | 2,100 |
| 2008/01/23 | 1,150 | 1,170 | 1,110 | 1,110 | 1,700 |
| 2008/01/22 | 1,170 | 1,171 | 1,150 | 1,150 | 1,600 |
| 2008/01/21 | 1,180 | 1,180 | 1,170 | 1,171 | 1,200 |
| 2008/01/18 | 1,210 | 1,240 | 1,200 | 1,240 | 1,900 |
| 2008/01/17 | 1,230 | 1,260 | 1,230 | 1,260 | 3,700 |
| 2008/01/16 | 1,370 | 1,370 | 1,220 | 1,230 | 2,300 |
| 2008/01/15 | 1,484 | 1,484 | 1,400 | 1,400 | 1,600 |
| 2008/01/11 | 1,402 | 1,450 | 1,400 | 1,450 | 3,500 |
| 2008/01/10 | 1,431 | 1,431 | 1,420 | 1,420 | 600 |
| 2008/01/09 | 1,450 | 1,450 | 1,421 | 1,421 | 1,000 |
| 2008/01/08 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2008/01/07 | 1,441 | 1,490 | 1,440 | 1,490 | 1,100 |
| 2008/01/04 | 1,440 | 1,490 | 1,433 | 1,490 | 2,000 |