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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,795 | 1,800 | 1,789 | 1,800 | 1,800 |
| 2010/12/29 | 1,803 | 1,803 | 1,777 | 1,800 | 1,100 |
| 2010/12/28 | 1,827 | 1,827 | 1,810 | 1,810 | 1,000 |
| 2010/12/27 | 1,830 | 1,840 | 1,820 | 1,822 | 3,000 |
| 2010/12/24 | 1,840 | 1,845 | 1,839 | 1,841 | 2,100 |
| 2010/12/22 | 1,842 | 1,846 | 1,832 | 1,832 | 1,900 |
| 2010/12/21 | 1,851 | 1,853 | 1,848 | 1,848 | 500 |
| 2010/12/20 | 1,880 | 1,880 | 1,860 | 1,860 | 1,300 |
| 2010/12/17 | 1,864 | 1,875 | 1,852 | 1,865 | 1,000 |
| 2010/12/16 | 1,868 | 1,885 | 1,841 | 1,841 | 1,100 |
| 2010/12/15 | 1,855 | 1,889 | 1,850 | 1,868 | 2,100 |
| 2010/12/14 | 1,835 | 1,890 | 1,830 | 1,859 | 2,000 |
| 2010/12/13 | 1,845 | 1,845 | 1,845 | 1,845 | 500 |
| 2010/12/10 | 1,842 | 1,850 | 1,835 | 1,835 | 800 |
| 2010/12/09 | 1,869 | 1,869 | 1,840 | 1,843 | 500 |
| 2010/12/08 | 1,845 | 1,845 | 1,840 | 1,840 | 700 |
| 2010/12/07 | 1,865 | 1,865 | 1,836 | 1,836 | 300 |
| 2010/12/06 | 1,875 | 1,875 | 1,875 | 1,875 | 500 |
| 2010/12/03 | 1,846 | 1,865 | 1,840 | 1,845 | 1,200 |
| 2010/12/02 | 1,836 | 1,850 | 1,830 | 1,848 | 3,500 |
| 2010/12/01 | 1,820 | 1,835 | 1,811 | 1,835 | 1,100 |
| 2010/11/30 | 1,839 | 1,839 | 1,815 | 1,825 | 1,500 |
| 2010/11/29 | 1,847 | 1,847 | 1,820 | 1,830 | 800 |
| 2010/11/26 | 1,853 | 1,853 | 1,815 | 1,825 | 700 |
| 2010/11/25 | 1,786 | 1,815 | 1,786 | 1,815 | 1,800 |
| 2010/11/24 | 1,795 | 1,800 | 1,777 | 1,796 | 1,100 |
| 2010/11/22 | 1,788 | 1,798 | 1,788 | 1,798 | 1,000 |
| 2010/11/19 | 1,762 | 1,783 | 1,762 | 1,770 | 2,900 |
| 2010/11/18 | 1,786 | 1,799 | 1,786 | 1,799 | 600 |
| 2010/11/17 | 1,780 | 1,780 | 1,771 | 1,772 | 900 |
| 2010/11/16 | 1,790 | 1,790 | 1,780 | 1,790 | 300 |
| 2010/11/15 | 1,765 | 1,795 | 1,765 | 1,775 | 500 |
| 2010/11/12 | 1,800 | 1,800 | 1,768 | 1,774 | 1,100 |
| 2010/11/11 | 1,798 | 1,805 | 1,798 | 1,805 | 400 |
| 2010/11/10 | 1,790 | 1,792 | 1,786 | 1,786 | 600 |
| 2010/11/09 | 1,799 | 1,799 | 1,799 | 1,799 | 400 |
| 2010/11/08 | 1,770 | 1,795 | 1,770 | 1,795 | 300 |
| 2010/11/05 | 1,750 | 1,783 | 1,750 | 1,778 | 600 |
| 2010/11/04 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/11/02 | 1,789 | 1,789 | 1,750 | 1,750 | 500 |
| 2010/11/01 | 1,840 | 1,840 | 1,775 | 1,775 | 600 |
| 2010/10/29 | 1,800 | 1,800 | 1,785 | 1,800 | 1,300 |
| 2010/10/28 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2010/10/27 | 1,759 | 1,759 | 1,738 | 1,750 | 1,000 |
| 2010/10/26 | 1,750 | 1,750 | 1,724 | 1,735 | 1,600 |
| 2010/10/25 | 1,750 | 1,750 | 1,750 | 1,750 | 900 |
| 2010/10/22 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2010/10/21 | 1,710 | 1,710 | 1,710 | 1,710 | 400 |
| 2010/10/20 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
| 2010/10/19 | 0 | 0 | 0 | 1,720 | 0 |
| 2010/10/18 | 1,750 | 1,750 | 1,710 | 1,720 | 2,700 |
| 2010/10/15 | 1,788 | 1,788 | 1,712 | 1,750 | 1,900 |
| 2010/10/14 | 0 | 0 | 0 | 1,790 | 0 |
| 2010/10/13 | 1,781 | 1,790 | 1,781 | 1,790 | 300 |
| 2010/10/12 | 1,847 | 1,847 | 1,780 | 1,780 | 400 |
| 2010/10/08 | 0 | 0 | 0 | 1,800 | 0 |
| 2010/10/07 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2010/10/06 | 1,810 | 1,810 | 1,753 | 1,806 | 3,900 |
| 2010/10/05 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2010/10/04 | 1,870 | 1,870 | 1,850 | 1,850 | 300 |
| 2010/10/01 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2010/09/30 | 1,811 | 1,850 | 1,811 | 1,850 | 600 |
| 2010/09/29 | 1,817 | 1,885 | 1,801 | 1,821 | 3,000 |
| 2010/09/28 | 1,890 | 1,890 | 1,851 | 1,852 | 500 |
| 2010/09/27 | 1,900 | 1,910 | 1,870 | 1,910 | 1,200 |
| 2010/09/24 | 1,890 | 1,890 | 1,875 | 1,875 | 500 |
| 2010/09/22 | 1,852 | 1,880 | 1,850 | 1,850 | 1,100 |
| 2010/09/21 | 1,950 | 1,950 | 1,880 | 1,880 | 2,200 |
| 2010/09/17 | 1,994 | 1,994 | 1,950 | 1,950 | 600 |
| 2010/09/16 | 1,938 | 1,990 | 1,900 | 1,970 | 5,000 |
| 2010/09/15 | 1,860 | 1,915 | 1,860 | 1,898 | 3,900 |
| 2010/09/14 | 1,805 | 1,850 | 1,805 | 1,850 | 2,900 |
| 2010/09/13 | 1,779 | 1,800 | 1,779 | 1,800 | 700 |
| 2010/09/10 | 0 | 0 | 0 | 1,755 | 0 |
| 2010/09/09 | 1,755 | 1,755 | 1,755 | 1,755 | 200 |
| 2010/09/08 | 1,775 | 1,780 | 1,775 | 1,780 | 700 |
| 2010/09/07 | 1,760 | 1,770 | 1,760 | 1,770 | 800 |
| 2010/09/06 | 1,750 | 1,760 | 1,750 | 1,760 | 200 |
| 2010/09/03 | 1,738 | 1,750 | 1,738 | 1,750 | 700 |
| 2010/09/02 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2010/09/01 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2010/08/31 | 1,745 | 1,750 | 1,745 | 1,750 | 900 |
| 2010/08/30 | 1,740 | 1,745 | 1,740 | 1,745 | 400 |
| 2010/08/27 | 0 | 0 | 0 | 1,720 | 0 |
| 2010/08/26 | 1,721 | 1,721 | 1,720 | 1,720 | 400 |
| 2010/08/25 | 1,716 | 1,719 | 1,716 | 1,719 | 600 |
| 2010/08/24 | 1,701 | 1,701 | 1,701 | 1,701 | 400 |
| 2010/08/23 | 1,701 | 1,701 | 1,701 | 1,701 | 200 |
| 2010/08/20 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2010/08/19 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2010/08/18 | 1,713 | 1,713 | 1,701 | 1,701 | 1,300 |
| 2010/08/17 | 1,702 | 1,702 | 1,702 | 1,702 | 200 |
| 2010/08/16 | 1,719 | 1,719 | 1,701 | 1,701 | 700 |
| 2010/08/13 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2010/08/12 | 1,675 | 1,675 | 1,670 | 1,670 | 400 |
| 2010/08/11 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2010/08/10 | 1,699 | 1,699 | 1,699 | 1,699 | 300 |
| 2010/08/09 | 1,675 | 1,675 | 1,675 | 1,675 | 300 |
| 2010/08/06 | 1,678 | 1,678 | 1,672 | 1,672 | 300 |
| 2010/08/05 | 1,646 | 1,685 | 1,646 | 1,685 | 300 |
| 2010/08/04 | 1,743 | 1,743 | 1,633 | 1,670 | 2,100 |
| 2010/08/03 | 1,790 | 1,790 | 1,740 | 1,740 | 800 |
| 2010/08/02 | 1,720 | 1,765 | 1,720 | 1,740 | 1,400 |
| 2010/07/30 | 1,671 | 1,704 | 1,671 | 1,704 | 200 |
| 2010/07/29 | 1,650 | 1,704 | 1,650 | 1,704 | 1,600 |
| 2010/07/28 | 1,640 | 1,650 | 1,640 | 1,650 | 900 |
| 2010/07/27 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 2010/07/26 | 1,586 | 1,616 | 1,586 | 1,616 | 1,400 |
| 2010/07/23 | 1,605 | 1,605 | 1,595 | 1,605 | 600 |
| 2010/07/22 | 1,603 | 1,603 | 1,603 | 1,603 | 200 |
| 2010/07/21 | 1,599 | 1,614 | 1,599 | 1,614 | 1,900 |
| 2010/07/20 | 1,555 | 1,555 | 1,546 | 1,550 | 900 |
| 2010/07/16 | 1,571 | 1,575 | 1,564 | 1,575 | 400 |
| 2010/07/15 | 1,583 | 1,595 | 1,577 | 1,587 | 1,300 |
| 2010/07/14 | 1,555 | 1,574 | 1,555 | 1,574 | 1,300 |
| 2010/07/13 | 1,551 | 1,551 | 1,551 | 1,551 | 200 |
| 2010/07/12 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2010/07/09 | 0 | 0 | 0 | 1,550 | 0 |
| 2010/07/08 | 1,537 | 1,550 | 1,537 | 1,550 | 700 |
| 2010/07/07 | 0 | 0 | 0 | 1,532 | 0 |
| 2010/07/06 | 1,532 | 1,532 | 1,532 | 1,532 | 200 |
| 2010/07/05 | 1,532 | 1,532 | 1,532 | 1,532 | 200 |
| 2010/07/02 | 1,533 | 1,533 | 1,533 | 1,533 | 100 |
| 2010/07/01 | 1,521 | 1,521 | 1,521 | 1,521 | 200 |
| 2010/06/30 | 1,524 | 1,524 | 1,524 | 1,524 | 100 |
| 2010/06/29 | 1,530 | 1,545 | 1,530 | 1,545 | 1,000 |
| 2010/06/28 | 1,554 | 1,554 | 1,550 | 1,550 | 1,100 |
| 2010/06/25 | 1,563 | 1,563 | 1,534 | 1,534 | 1,200 |
| 2010/06/24 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2010/06/23 | 1,545 | 1,545 | 1,545 | 1,545 | 300 |
| 2010/06/22 | 1,545 | 1,560 | 1,545 | 1,560 | 700 |
| 2010/06/21 | 1,546 | 1,560 | 1,546 | 1,560 | 300 |
| 2010/06/18 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2010/06/17 | 1,580 | 1,580 | 1,566 | 1,566 | 700 |
| 2010/06/16 | 1,561 | 1,570 | 1,561 | 1,570 | 1,200 |
| 2010/06/15 | 1,555 | 1,558 | 1,542 | 1,558 | 700 |
| 2010/06/14 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2010/06/11 | 1,535 | 1,535 | 1,533 | 1,533 | 400 |
| 2010/06/10 | 0 | 0 | 0 | 1,523 | 0 |
| 2010/06/09 | 1,530 | 1,530 | 1,523 | 1,523 | 300 |
| 2010/06/08 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2010/06/07 | 1,549 | 1,549 | 1,540 | 1,540 | 300 |
| 2010/06/04 | 1,550 | 1,550 | 1,510 | 1,539 | 800 |
| 2010/06/03 | 1,570 | 1,570 | 1,548 | 1,560 | 300 |
| 2010/06/02 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2010/06/01 | 1,550 | 1,550 | 1,525 | 1,525 | 500 |
| 2010/05/31 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2010/05/28 | 1,557 | 1,557 | 1,550 | 1,550 | 200 |
| 2010/05/27 | 1,549 | 1,549 | 1,549 | 1,549 | 300 |
| 2010/05/26 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2010/05/25 | 1,659 | 1,659 | 1,539 | 1,539 | 1,200 |
| 2010/05/24 | 1,580 | 1,580 | 1,579 | 1,579 | 400 |
| 2010/05/21 | 1,500 | 1,540 | 1,480 | 1,540 | 2,200 |
| 2010/05/20 | 1,525 | 1,525 | 1,511 | 1,511 | 800 |
| 2010/05/19 | 1,514 | 1,540 | 1,514 | 1,540 | 1,300 |
| 2010/05/18 | 1,559 | 1,559 | 1,537 | 1,540 | 1,800 |
| 2010/05/17 | 1,609 | 1,609 | 1,560 | 1,560 | 1,800 |
| 2010/05/14 | 1,583 | 1,619 | 1,583 | 1,619 | 1,100 |
| 2010/05/13 | 1,639 | 1,640 | 1,620 | 1,639 | 1,100 |
| 2010/05/12 | 1,600 | 1,620 | 1,600 | 1,620 | 600 |
| 2010/05/11 | 1,582 | 1,610 | 1,581 | 1,610 | 500 |
| 2010/05/10 | 1,550 | 1,570 | 1,550 | 1,570 | 400 |
| 2010/05/07 | 1,530 | 1,570 | 1,513 | 1,570 | 3,500 |
| 2010/05/06 | 1,600 | 1,610 | 1,561 | 1,570 | 2,400 |
| 2010/04/30 | 1,615 | 1,620 | 1,587 | 1,610 | 1,600 |
| 2010/04/28 | 1,551 | 1,590 | 1,551 | 1,590 | 1,000 |
| 2010/04/27 | 1,588 | 1,595 | 1,580 | 1,595 | 800 |
| 2010/04/26 | 1,550 | 1,588 | 1,530 | 1,561 | 1,600 |
| 2010/04/23 | 1,580 | 1,590 | 1,570 | 1,590 | 2,300 |
| 2010/04/22 | 1,524 | 1,599 | 1,510 | 1,590 | 2,900 |
| 2010/04/21 | 1,520 | 1,520 | 1,501 | 1,510 | 500 |
| 2010/04/20 | 1,520 | 1,540 | 1,490 | 1,490 | 1,700 |
| 2010/04/19 | 1,448 | 1,487 | 1,445 | 1,485 | 2,400 |
| 2010/04/16 | 1,466 | 1,466 | 1,450 | 1,454 | 3,600 |
| 2010/04/15 | 1,437 | 1,460 | 1,437 | 1,444 | 2,100 |
| 2010/04/14 | 1,424 | 1,492 | 1,424 | 1,435 | 3,100 |
| 2010/04/13 | 1,425 | 1,425 | 1,415 | 1,423 | 3,400 |
| 2010/04/12 | 1,428 | 1,438 | 1,425 | 1,425 | 2,500 |
| 2010/04/09 | 1,425 | 1,445 | 1,425 | 1,439 | 1,500 |
| 2010/04/08 | 1,425 | 1,435 | 1,409 | 1,425 | 2,100 |
| 2010/04/07 | 1,437 | 1,443 | 1,426 | 1,426 | 1,300 |
| 2010/04/06 | 1,482 | 1,483 | 1,426 | 1,438 | 2,900 |
| 2010/04/05 | 1,445 | 1,470 | 1,433 | 1,470 | 6,400 |
| 2010/04/02 | 1,406 | 1,420 | 1,406 | 1,417 | 2,300 |
| 2010/04/01 | 1,399 | 1,409 | 1,399 | 1,403 | 600 |
| 2010/03/31 | 1,393 | 1,400 | 1,393 | 1,400 | 500 |
| 2010/03/30 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2010/03/29 | 1,388 | 1,394 | 1,388 | 1,388 | 800 |
| 2010/03/26 | 1,384 | 1,399 | 1,377 | 1,399 | 2,500 |
| 2010/03/25 | 1,395 | 1,395 | 1,375 | 1,387 | 2,500 |
| 2010/03/24 | 1,401 | 1,402 | 1,396 | 1,402 | 1,300 |
| 2010/03/23 | 1,410 | 1,410 | 1,396 | 1,405 | 600 |
| 2010/03/19 | 1,417 | 1,430 | 1,391 | 1,410 | 6,200 |
| 2010/03/18 | 1,411 | 1,420 | 1,411 | 1,417 | 1,500 |
| 2010/03/17 | 1,447 | 1,447 | 1,417 | 1,420 | 900 |
| 2010/03/16 | 1,474 | 1,475 | 1,395 | 1,417 | 2,300 |
| 2010/03/15 | 1,399 | 1,485 | 1,399 | 1,455 | 4,400 |
| 2010/03/12 | 1,350 | 1,370 | 1,350 | 1,370 | 600 |
| 2010/03/11 | 1,330 | 1,350 | 1,325 | 1,350 | 600 |
| 2010/03/10 | 1,316 | 1,345 | 1,316 | 1,345 | 900 |
| 2010/03/09 | 1,320 | 1,325 | 1,305 | 1,325 | 2,400 |
| 2010/03/08 | 1,300 | 1,306 | 1,300 | 1,306 | 2,100 |
| 2010/03/05 | 1,298 | 1,308 | 1,298 | 1,304 | 1,200 |
| 2010/03/04 | 1,297 | 1,303 | 1,297 | 1,297 | 1,000 |
| 2010/03/03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2010/03/02 | 1,295 | 1,310 | 1,295 | 1,299 | 500 |
| 2010/03/01 | 1,304 | 1,304 | 1,299 | 1,299 | 500 |
| 2010/02/26 | 1,292 | 1,293 | 1,285 | 1,292 | 5,000 |
| 2010/02/25 | 1,320 | 1,320 | 1,310 | 1,320 | 1,000 |
| 2010/02/24 | 1,310 | 1,310 | 1,304 | 1,305 | 500 |
| 2010/02/23 | 1,306 | 1,320 | 1,301 | 1,320 | 1,000 |
| 2010/02/22 | 1,325 | 1,325 | 1,305 | 1,305 | 400 |
| 2010/02/19 | 1,299 | 1,301 | 1,295 | 1,295 | 1,000 |
| 2010/02/18 | 1,284 | 1,291 | 1,283 | 1,285 | 1,800 |
| 2010/02/17 | 1,310 | 1,310 | 1,290 | 1,290 | 2,300 |
| 2010/02/16 | 1,314 | 1,314 | 1,310 | 1,310 | 800 |
| 2010/02/15 | 1,322 | 1,322 | 1,312 | 1,312 | 500 |
| 2010/02/12 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2010/02/10 | 1,321 | 1,340 | 1,315 | 1,340 | 1,800 |
| 2010/02/09 | 1,321 | 1,321 | 1,321 | 1,321 | 500 |
| 2010/02/08 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2010/02/04 | 1,360 | 1,364 | 1,342 | 1,342 | 400 |
| 2010/02/03 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2010/02/02 | 1,346 | 1,358 | 1,346 | 1,358 | 700 |
| 2010/02/01 | 1,310 | 1,328 | 1,310 | 1,328 | 200 |
| 2010/01/29 | 1,310 | 1,358 | 1,310 | 1,328 | 2,000 |
| 2010/01/28 | 1,368 | 1,368 | 1,368 | 1,368 | 100 |
| 2010/01/26 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2010/01/25 | 1,365 | 1,370 | 1,331 | 1,370 | 1,400 |
| 2010/01/22 | 1,365 | 1,374 | 1,355 | 1,374 | 800 |
| 2010/01/21 | 1,375 | 1,375 | 1,374 | 1,374 | 400 |
| 2010/01/20 | 1,374 | 1,374 | 1,374 | 1,374 | 100 |
| 2010/01/19 | 1,375 | 1,380 | 1,331 | 1,374 | 2,700 |
| 2010/01/18 | 1,373 | 1,373 | 1,373 | 1,373 | 500 |
| 2010/01/15 | 1,380 | 1,398 | 1,373 | 1,373 | 1,300 |
| 2010/01/14 | 1,390 | 1,398 | 1,390 | 1,398 | 1,100 |
| 2010/01/13 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
| 2010/01/08 | 1,398 | 1,410 | 1,398 | 1,410 | 500 |
| 2010/01/07 | 1,400 | 1,400 | 1,395 | 1,395 | 300 |
| 2010/01/06 | 1,398 | 1,409 | 1,380 | 1,390 | 1,000 |
| 2010/01/05 | 1,409 | 1,409 | 1,400 | 1,400 | 200 |
| 2010/01/04 | 1,400 | 1,400 | 1,320 | 1,360 | 2,700 |