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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2009/12/29 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
| 2009/12/28 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
| 2009/12/25 | 1,403 | 1,423 | 1,396 | 1,398 | 2,700 |
| 2009/12/24 | 1,408 | 1,411 | 1,400 | 1,401 | 1,300 |
| 2009/12/22 | 1,440 | 1,445 | 1,402 | 1,403 | 2,500 |
| 2009/12/21 | 1,432 | 1,452 | 1,432 | 1,450 | 700 |
| 2009/12/18 | 1,431 | 1,432 | 1,402 | 1,408 | 2,500 |
| 2009/12/17 | 1,433 | 1,433 | 1,433 | 1,433 | 200 |
| 2009/12/16 | 1,434 | 1,434 | 1,430 | 1,430 | 300 |
| 2009/12/15 | 1,460 | 1,460 | 1,458 | 1,458 | 400 |
| 2009/12/14 | 1,431 | 1,460 | 1,431 | 1,460 | 600 |
| 2009/12/11 | 1,460 | 1,460 | 1,432 | 1,432 | 300 |
| 2009/12/09 | 1,470 | 1,470 | 1,469 | 1,469 | 200 |
| 2009/12/08 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2009/12/07 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2009/12/04 | 1,450 | 1,490 | 1,450 | 1,490 | 200 |
| 2009/12/03 | 1,450 | 1,490 | 1,450 | 1,490 | 200 |
| 2009/12/02 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2009/11/30 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2009/11/27 | 1,436 | 1,436 | 1,431 | 1,431 | 200 |
| 2009/11/25 | 1,496 | 1,500 | 1,496 | 1,500 | 700 |
| 2009/11/24 | 1,450 | 1,450 | 1,436 | 1,436 | 200 |
| 2009/11/20 | 1,470 | 1,470 | 1,450 | 1,450 | 700 |
| 2009/11/18 | 1,470 | 1,470 | 1,460 | 1,460 | 400 |
| 2009/11/16 | 1,540 | 1,540 | 1,500 | 1,500 | 1,100 |
| 2009/11/13 | 1,560 | 1,560 | 1,550 | 1,550 | 600 |
| 2009/11/12 | 1,580 | 1,580 | 1,565 | 1,565 | 200 |
| 2009/11/11 | 1,580 | 1,580 | 1,580 | 1,580 | 600 |
| 2009/11/10 | 1,610 | 1,610 | 1,580 | 1,580 | 1,700 |
| 2009/11/09 | 1,628 | 1,628 | 1,625 | 1,625 | 300 |
| 2009/11/06 | 1,630 | 1,645 | 1,630 | 1,645 | 600 |
| 2009/11/05 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2009/11/04 | 1,652 | 1,655 | 1,650 | 1,650 | 1,100 |
| 2009/11/02 | 1,655 | 1,655 | 1,655 | 1,655 | 400 |
| 2009/10/30 | 1,657 | 1,679 | 1,657 | 1,679 | 200 |
| 2009/10/28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2009/10/26 | 1,700 | 1,700 | 1,698 | 1,698 | 900 |
| 2009/10/23 | 1,656 | 1,670 | 1,656 | 1,670 | 300 |
| 2009/10/22 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2009/10/21 | 1,665 | 1,665 | 1,660 | 1,660 | 300 |
| 2009/10/20 | 1,730 | 1,730 | 1,670 | 1,670 | 300 |
| 2009/10/15 | 1,655 | 1,685 | 1,655 | 1,680 | 700 |
| 2009/10/14 | 1,655 | 1,660 | 1,655 | 1,660 | 300 |
| 2009/10/13 | 1,680 | 1,680 | 1,655 | 1,655 | 700 |
| 2009/10/09 | 1,660 | 1,670 | 1,652 | 1,652 | 700 |
| 2009/10/06 | 1,650 | 1,660 | 1,650 | 1,660 | 300 |
| 2009/10/05 | 1,652 | 1,652 | 1,651 | 1,651 | 500 |
| 2009/10/02 | 1,679 | 1,679 | 1,651 | 1,651 | 500 |
| 2009/10/01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2009/09/30 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
| 2009/09/29 | 1,690 | 1,690 | 1,685 | 1,685 | 500 |
| 2009/09/28 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2009/09/25 | 1,780 | 1,780 | 1,750 | 1,750 | 1,000 |
| 2009/09/24 | 1,720 | 1,720 | 1,700 | 1,700 | 600 |
| 2009/09/18 | 1,700 | 1,720 | 1,700 | 1,720 | 300 |
| 2009/09/17 | 1,750 | 1,750 | 1,670 | 1,700 | 2,800 |
| 2009/09/16 | 1,745 | 1,745 | 1,740 | 1,740 | 1,100 |
| 2009/09/15 | 1,750 | 1,760 | 1,750 | 1,760 | 600 |
| 2009/09/14 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2009/09/11 | 1,751 | 1,751 | 1,746 | 1,746 | 200 |
| 2009/09/10 | 1,760 | 1,760 | 1,750 | 1,750 | 400 |
| 2009/09/09 | 1,750 | 1,760 | 1,745 | 1,745 | 500 |
| 2009/09/08 | 1,751 | 1,751 | 1,750 | 1,750 | 700 |
| 2009/09/07 | 1,780 | 1,780 | 1,753 | 1,755 | 500 |
| 2009/09/04 | 1,750 | 1,781 | 1,750 | 1,781 | 2,100 |
| 2009/09/03 | 1,830 | 1,830 | 1,770 | 1,770 | 3,100 |
| 2009/09/02 | 1,790 | 1,844 | 1,750 | 1,844 | 3,900 |
| 2009/09/01 | 1,801 | 1,815 | 1,800 | 1,805 | 800 |
| 2009/08/31 | 1,980 | 2,000 | 1,800 | 1,828 | 4,900 |
| 2009/08/28 | 1,850 | 1,977 | 1,820 | 1,977 | 3,900 |
| 2009/08/27 | 1,920 | 1,925 | 1,850 | 1,860 | 3,300 |
| 2009/08/26 | 1,800 | 1,912 | 1,800 | 1,860 | 7,400 |
| 2009/08/25 | 1,800 | 1,830 | 1,785 | 1,785 | 2,500 |
| 2009/08/24 | 1,735 | 1,790 | 1,735 | 1,790 | 1,400 |
| 2009/08/21 | 1,800 | 1,840 | 1,706 | 1,720 | 6,000 |
| 2009/08/20 | 1,811 | 1,890 | 1,790 | 1,800 | 5,700 |
| 2009/08/19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2009/08/18 | 1,690 | 1,690 | 1,681 | 1,681 | 200 |
| 2009/08/17 | 1,720 | 1,810 | 1,675 | 1,810 | 800 |
| 2009/08/14 | 1,680 | 1,690 | 1,680 | 1,690 | 800 |
| 2009/08/12 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2009/08/11 | 1,633 | 1,633 | 1,630 | 1,630 | 400 |
| 2009/08/10 | 1,650 | 1,660 | 1,630 | 1,660 | 500 |
| 2009/08/07 | 1,700 | 1,700 | 1,624 | 1,660 | 900 |
| 2009/08/06 | 1,665 | 1,698 | 1,665 | 1,698 | 1,200 |
| 2009/08/05 | 1,685 | 1,709 | 1,665 | 1,665 | 3,400 |
| 2009/08/04 | 1,810 | 1,810 | 1,741 | 1,760 | 1,900 |
| 2009/08/03 | 1,780 | 1,780 | 1,683 | 1,720 | 2,300 |
| 2009/07/31 | 1,831 | 1,850 | 1,630 | 1,700 | 12,100 |
| 2009/07/30 | 1,628 | 1,900 | 1,628 | 1,900 | 8,000 |
| 2009/07/29 | 1,620 | 1,625 | 1,600 | 1,625 | 2,300 |
| 2009/07/28 | 1,680 | 1,680 | 1,629 | 1,629 | 1,200 |
| 2009/07/27 | 1,637 | 1,637 | 1,620 | 1,620 | 1,400 |
| 2009/07/24 | 1,540 | 1,550 | 1,540 | 1,550 | 200 |
| 2009/07/23 | 1,583 | 1,583 | 1,512 | 1,550 | 900 |
| 2009/07/22 | 1,660 | 1,660 | 1,580 | 1,607 | 1,700 |
| 2009/07/21 | 1,680 | 1,729 | 1,640 | 1,661 | 6,600 |
| 2009/07/17 | 1,450 | 1,640 | 1,450 | 1,560 | 3,700 |
| 2009/07/16 | 1,435 | 1,460 | 1,435 | 1,460 | 400 |
| 2009/07/15 | 1,450 | 1,460 | 1,450 | 1,455 | 1,200 |
| 2009/07/14 | 1,429 | 1,440 | 1,429 | 1,440 | 1,100 |
| 2009/07/13 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2009/07/10 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2009/07/09 | 1,410 | 1,410 | 1,400 | 1,400 | 200 |
| 2009/07/08 | 1,440 | 1,440 | 1,401 | 1,401 | 800 |
| 2009/07/07 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2009/07/06 | 1,450 | 1,450 | 1,450 | 1,450 | 900 |
| 2009/07/03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2009/07/02 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2009/07/01 | 1,500 | 1,500 | 1,490 | 1,490 | 300 |
| 2009/06/29 | 1,520 | 1,529 | 1,480 | 1,490 | 500 |
| 2009/06/26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2009/06/25 | 1,451 | 1,460 | 1,451 | 1,455 | 1,200 |
| 2009/06/24 | 1,451 | 1,491 | 1,451 | 1,491 | 200 |
| 2009/06/23 | 1,501 | 1,501 | 1,450 | 1,450 | 2,200 |
| 2009/06/22 | 1,520 | 1,520 | 1,503 | 1,503 | 400 |
| 2009/06/19 | 1,520 | 1,520 | 1,520 | 1,520 | 300 |
| 2009/06/18 | 1,512 | 1,520 | 1,480 | 1,520 | 1,100 |
| 2009/06/17 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2009/06/16 | 1,523 | 1,540 | 1,523 | 1,540 | 400 |
| 2009/06/15 | 1,545 | 1,545 | 1,521 | 1,521 | 400 |
| 2009/06/12 | 1,530 | 1,545 | 1,530 | 1,545 | 400 |
| 2009/06/11 | 1,544 | 1,544 | 1,521 | 1,540 | 400 |
| 2009/06/10 | 1,555 | 1,574 | 1,514 | 1,574 | 400 |
| 2009/06/09 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2009/06/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 |
| 2009/06/05 | 1,530 | 1,540 | 1,530 | 1,540 | 500 |
| 2009/06/04 | 1,560 | 1,605 | 1,560 | 1,605 | 1,400 |
| 2009/06/03 | 1,665 | 1,665 | 1,575 | 1,575 | 200 |
| 2009/06/02 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2009/06/01 | 1,539 | 1,680 | 1,539 | 1,680 | 3,100 |
| 2009/05/29 | 1,498 | 1,689 | 1,498 | 1,689 | 8,000 |
| 2009/05/28 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2009/05/27 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2009/05/26 | 1,450 | 1,450 | 1,421 | 1,421 | 1,500 |
| 2009/05/25 | 1,390 | 1,400 | 1,390 | 1,390 | 2,300 |
| 2009/05/22 | 1,290 | 1,330 | 1,290 | 1,330 | 1,600 |
| 2009/05/21 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2009/05/20 | 1,285 | 1,285 | 1,285 | 1,285 | 100 |
| 2009/05/19 | 1,290 | 1,290 | 1,280 | 1,280 | 1,000 |
| 2009/05/18 | 1,250 | 1,289 | 1,250 | 1,289 | 500 |
| 2009/05/15 | 1,260 | 1,275 | 1,230 | 1,273 | 1,000 |
| 2009/05/14 | 1,261 | 1,274 | 1,261 | 1,274 | 800 |
| 2009/05/13 | 1,250 | 1,275 | 1,250 | 1,275 | 900 |
| 2009/05/12 | 1,240 | 1,250 | 1,240 | 1,250 | 500 |
| 2009/05/11 | 1,210 | 1,240 | 1,165 | 1,240 | 2,100 |
| 2009/05/08 | 1,222 | 1,250 | 1,222 | 1,250 | 1,600 |
| 2009/05/07 | 1,221 | 1,231 | 1,221 | 1,222 | 800 |
| 2009/04/27 | 1,260 | 1,260 | 1,220 | 1,220 | 1,600 |
| 2009/04/24 | 1,260 | 1,265 | 1,260 | 1,265 | 300 |
| 2009/04/23 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2009/04/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2009/04/21 | 1,250 | 1,260 | 1,250 | 1,260 | 400 |
| 2009/04/20 | 1,234 | 1,250 | 1,210 | 1,250 | 700 |
| 2009/04/15 | 1,265 | 1,265 | 1,250 | 1,250 | 700 |
| 2009/04/14 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2009/04/13 | 1,230 | 1,230 | 1,210 | 1,210 | 400 |
| 2009/04/10 | 1,203 | 1,229 | 1,203 | 1,229 | 300 |
| 2009/04/09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/04/07 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2009/04/06 | 1,200 | 1,200 | 1,190 | 1,190 | 200 |
| 2009/04/02 | 1,161 | 1,201 | 1,161 | 1,201 | 400 |
| 2009/04/01 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2009/03/31 | 1,255 | 1,258 | 1,255 | 1,258 | 200 |
| 2009/03/30 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2009/03/27 | 1,224 | 1,224 | 1,224 | 1,224 | 100 |
| 2009/03/25 | 1,280 | 1,285 | 1,250 | 1,250 | 1,100 |
| 2009/03/24 | 1,220 | 1,250 | 1,220 | 1,240 | 1,200 |
| 2009/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/03/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 |
| 2009/03/18 | 1,190 | 1,210 | 1,190 | 1,210 | 400 |
| 2009/03/17 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2009/03/16 | 1,229 | 1,229 | 1,200 | 1,200 | 900 |
| 2009/03/13 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2009/03/10 | 1,114 | 1,120 | 1,112 | 1,120 | 500 |
| 2009/03/09 | 1,112 | 1,114 | 1,112 | 1,114 | 200 |
| 2009/03/06 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2009/03/05 | 1,200 | 1,230 | 1,200 | 1,230 | 1,200 |
| 2009/03/04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/03/02 | 1,250 | 1,250 | 1,210 | 1,210 | 500 |
| 2009/02/27 | 1,210 | 1,210 | 1,210 | 1,210 | 700 |
| 2009/02/25 | 1,230 | 1,230 | 1,220 | 1,220 | 1,000 |
| 2009/02/24 | 1,181 | 1,181 | 1,175 | 1,181 | 600 |
| 2009/02/23 | 1,220 | 1,220 | 1,210 | 1,210 | 900 |
| 2009/02/20 | 1,230 | 1,230 | 1,210 | 1,210 | 600 |
| 2009/02/19 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2009/02/17 | 1,160 | 1,220 | 1,160 | 1,220 | 400 |
| 2009/02/16 | 1,220 | 1,220 | 1,210 | 1,210 | 700 |
| 2009/02/13 | 1,178 | 1,180 | 1,178 | 1,180 | 300 |
| 2009/02/12 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2009/02/10 | 1,155 | 1,155 | 1,150 | 1,150 | 300 |
| 2009/02/06 | 1,160 | 1,160 | 1,155 | 1,155 | 1,600 |
| 2009/02/05 | 1,170 | 1,185 | 1,170 | 1,185 | 400 |
| 2009/02/04 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2009/02/03 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2009/01/30 | 1,165 | 1,165 | 1,165 | 1,165 | 200 |
| 2009/01/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 |
| 2009/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2009/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2009/01/22 | 1,200 | 1,200 | 1,181 | 1,181 | 200 |
| 2009/01/21 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2009/01/20 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2009/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/01/16 | 1,172 | 1,200 | 1,172 | 1,200 | 200 |
| 2009/01/15 | 1,220 | 1,230 | 1,220 | 1,230 | 1,100 |
| 2009/01/14 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2009/01/13 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2009/01/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2009/01/08 | 1,189 | 1,230 | 1,189 | 1,220 | 600 |
| 2009/01/07 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2009/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |