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 |
|---|---|---|---|---|---|
| 2013/12/30 | 868 | 960 | 868 | 881 | 51,100 |
| 2013/12/27 | 870 | 870 | 808 | 825 | 41,200 |
| 2013/12/26 | 770 | 867 | 770 | 867 | 49,300 |
| 2013/12/25 | 752 | 770 | 740 | 770 | 30,300 |
| 2013/12/24 | 753 | 758 | 717 | 722 | 43,500 |
| 2013/12/20 | 698 | 700 | 688 | 688 | 14,700 |
| 2013/12/19 | 688 | 696 | 686 | 689 | 5,900 |
| 2013/12/18 | 688 | 705 | 681 | 685 | 29,900 |
| 2013/12/17 | 710 | 710 | 682 | 686 | 25,700 |
| 2013/12/16 | 718 | 718 | 700 | 700 | 17,600 |
| 2013/12/13 | 707 | 710 | 705 | 705 | 3,200 |
| 2013/12/12 | 707 | 708 | 701 | 705 | 5,600 |
| 2013/12/11 | 707 | 709 | 702 | 707 | 11,200 |
| 2013/12/10 | 717 | 731 | 700 | 715 | 13,600 |
| 2013/12/09 | 720 | 730 | 714 | 716 | 4,700 |
| 2013/12/06 | 716 | 716 | 711 | 713 | 3,200 |
| 2013/12/05 | 719 | 728 | 713 | 713 | 5,400 |
| 2013/12/04 | 736 | 736 | 717 | 719 | 9,000 |
| 2013/12/03 | 729 | 738 | 728 | 732 | 5,200 |
| 2013/12/02 | 724 | 729 | 714 | 729 | 3,800 |
| 2013/11/29 | 708 | 713 | 706 | 713 | 5,300 |
| 2013/11/28 | 710 | 720 | 706 | 713 | 8,200 |
| 2013/11/27 | 718 | 730 | 712 | 712 | 7,700 |
| 2013/11/26 | 729 | 729 | 720 | 720 | 5,100 |
| 2013/11/25 | 753 | 753 | 729 | 729 | 5,200 |
| 2013/11/22 | 726 | 735 | 724 | 724 | 7,500 |
| 2013/11/21 | 723 | 727 | 719 | 725 | 3,800 |
| 2013/11/20 | 725 | 734 | 722 | 723 | 7,800 |
| 2013/11/19 | 720 | 745 | 719 | 734 | 6,500 |
| 2013/11/18 | 714 | 728 | 711 | 718 | 3,600 |
| 2013/11/15 | 725 | 725 | 699 | 704 | 12,000 |
| 2013/11/14 | 699 | 720 | 699 | 713 | 9,000 |
| 2013/11/13 | 708 | 710 | 700 | 700 | 4,700 |
| 2013/11/12 | 710 | 716 | 710 | 710 | 2,900 |
| 2013/11/11 | 766 | 766 | 685 | 710 | 40,800 |
| 2013/11/08 | 757 | 790 | 756 | 780 | 3,200 |
| 2013/11/07 | 775 | 776 | 770 | 770 | 2,700 |
| 2013/11/06 | 770 | 790 | 770 | 782 | 3,900 |
| 2013/11/05 | 800 | 800 | 750 | 767 | 6,000 |
| 2013/11/01 | 805 | 805 | 778 | 784 | 21,800 |
| 2013/10/31 | 855 | 855 | 810 | 815 | 13,000 |
| 2013/10/30 | 820 | 888 | 820 | 855 | 31,100 |
| 2013/10/29 | 820 | 820 | 810 | 810 | 6,800 |
| 2013/10/28 | 829 | 840 | 823 | 823 | 2,100 |
| 2013/10/25 | 825 | 833 | 816 | 820 | 9,400 |
| 2013/10/24 | 817 | 817 | 809 | 810 | 6,100 |
| 2013/10/23 | 833 | 833 | 809 | 809 | 3,200 |
| 2013/10/22 | 840 | 840 | 806 | 835 | 11,400 |
| 2013/10/21 | 836 | 840 | 831 | 840 | 3,400 |
| 2013/10/18 | 840 | 840 | 831 | 831 | 2,800 |
| 2013/10/17 | 832 | 840 | 822 | 836 | 6,100 |
| 2013/10/16 | 835 | 840 | 826 | 833 | 1,700 |
| 2013/10/15 | 864 | 864 | 835 | 835 | 1,400 |
| 2013/10/11 | 840 | 840 | 830 | 834 | 3,300 |
| 2013/10/10 | 820 | 825 | 815 | 824 | 1,900 |
| 2013/10/09 | 827 | 840 | 812 | 823 | 2,500 |
| 2013/10/08 | 828 | 855 | 818 | 818 | 8,400 |
| 2013/10/07 | 871 | 871 | 850 | 850 | 5,200 |
| 2013/10/04 | 912 | 912 | 850 | 856 | 5,500 |
| 2013/10/03 | 895 | 915 | 895 | 900 | 2,100 |
| 2013/10/02 | 937 | 937 | 871 | 895 | 9,300 |
| 2013/10/01 | 940 | 940 | 927 | 937 | 2,200 |
| 2013/09/30 | 936 | 937 | 925 | 937 | 10,400 |
| 2013/09/27 | 945 | 947 | 933 | 934 | 5,400 |
| 2013/09/26 | 912 | 945 | 911 | 945 | 6,200 |
| 2013/09/26 | 1 -> 4.00 分割 | ||||
| 2013/09/25 | 3,615 | 3,670 | 3,615 | 3,670 | 3,000 |
| 2013/09/24 | 3,675 | 3,675 | 3,600 | 3,600 | 2,500 |
| 2013/09/20 | 3,600 | 3,600 | 3,530 | 3,535 | 1,800 |
| 2013/09/19 | 3,700 | 3,700 | 3,700 | 3,700 | 500 |
| 2013/09/18 | 3,500 | 3,600 | 3,500 | 3,600 | 1,100 |
| 2013/09/17 | 3,530 | 3,530 | 3,400 | 3,450 | 900 |
| 2013/09/13 | 3,360 | 3,380 | 3,320 | 3,320 | 1,600 |
| 2013/09/12 | 3,450 | 3,450 | 3,420 | 3,450 | 600 |
| 2013/09/11 | 3,405 | 3,620 | 3,405 | 3,520 | 2,300 |
| 2013/09/10 | 3,330 | 3,410 | 3,330 | 3,380 | 1,600 |
| 2013/09/09 | 3,410 | 3,430 | 3,280 | 3,300 | 3,700 |
| 2013/09/06 | 3,170 | 3,175 | 3,130 | 3,130 | 800 |
| 2013/09/05 | 3,275 | 3,335 | 3,215 | 3,215 | 2,400 |
| 2013/09/04 | 3,160 | 3,280 | 3,140 | 3,255 | 1,300 |
| 2013/09/03 | 3,100 | 3,165 | 3,095 | 3,165 | 1,200 |
| 2013/09/02 | 3,085 | 3,140 | 3,085 | 3,105 | 2,400 |
| 2013/08/30 | 3,260 | 3,260 | 3,225 | 3,225 | 300 |
| 2013/08/29 | 3,275 | 3,275 | 3,230 | 3,260 | 900 |
| 2013/08/28 | 3,350 | 3,350 | 3,210 | 3,290 | 1,100 |
| 2013/08/27 | 3,440 | 3,440 | 3,420 | 3,420 | 400 |
| 2013/08/26 | 3,485 | 3,520 | 3,450 | 3,450 | 1,700 |
| 2013/08/23 | 3,445 | 3,455 | 3,380 | 3,420 | 2,500 |
| 2013/08/22 | 3,475 | 3,475 | 3,415 | 3,430 | 900 |
| 2013/08/21 | 3,620 | 3,620 | 3,465 | 3,480 | 1,800 |
| 2013/08/20 | 3,485 | 3,600 | 3,485 | 3,595 | 1,000 |
| 2013/08/19 | 3,540 | 3,540 | 3,490 | 3,530 | 700 |
| 2013/08/16 | 3,550 | 3,570 | 3,500 | 3,500 | 1,700 |
| 2013/08/15 | 3,500 | 3,595 | 3,500 | 3,550 | 1,500 |
| 2013/08/14 | 3,650 | 3,650 | 3,535 | 3,550 | 700 |
| 2013/08/13 | 3,550 | 3,590 | 3,480 | 3,590 | 2,200 |
| 2013/08/12 | 3,650 | 3,800 | 3,620 | 3,620 | 3,300 |
| 2013/08/09 | 3,600 | 3,600 | 3,500 | 3,500 | 1,900 |
| 2013/08/08 | 3,605 | 3,605 | 3,600 | 3,600 | 200 |
| 2013/08/07 | 3,660 | 3,700 | 3,660 | 3,660 | 500 |
| 2013/08/06 | 3,735 | 3,735 | 3,720 | 3,720 | 800 |
| 2013/08/05 | 3,800 | 3,805 | 3,750 | 3,790 | 1,400 |
| 2013/08/02 | 3,650 | 4,090 | 3,650 | 3,730 | 1,200 |
| 2013/08/01 | 3,630 | 3,695 | 3,600 | 3,650 | 1,200 |
| 2013/07/31 | 3,870 | 3,870 | 3,700 | 3,700 | 1,300 |
| 2013/07/30 | 3,750 | 3,810 | 3,630 | 3,800 | 800 |
| 2013/07/29 | 4,000 | 4,000 | 3,800 | 3,800 | 2,300 |
| 2013/07/26 | 4,060 | 4,100 | 4,030 | 4,100 | 1,200 |
| 2013/07/25 | 4,130 | 4,190 | 4,065 | 4,065 | 4,000 |
| 2013/07/24 | 4,105 | 4,115 | 4,015 | 4,065 | 3,100 |
| 2013/07/23 | 4,285 | 4,285 | 4,135 | 4,160 | 2,200 |
| 2013/07/22 | 4,500 | 4,500 | 4,270 | 4,285 | 5,900 |
| 2013/07/19 | 4,205 | 4,290 | 4,140 | 4,270 | 2,800 |
| 2013/07/18 | 4,150 | 4,160 | 4,095 | 4,135 | 1,100 |
| 2013/07/17 | 4,100 | 4,180 | 4,030 | 4,150 | 900 |
| 2013/07/16 | 4,295 | 4,295 | 4,130 | 4,155 | 2,400 |
| 2013/07/12 | 4,245 | 4,300 | 4,160 | 4,160 | 2,000 |
| 2013/07/11 | 4,225 | 4,275 | 4,225 | 4,245 | 900 |
| 2013/07/10 | 4,600 | 4,600 | 4,260 | 4,260 | 3,100 |
| 2013/07/09 | 4,750 | 4,750 | 4,390 | 4,600 | 3,600 |
| 2013/07/08 | 4,835 | 4,895 | 4,550 | 4,750 | 7,200 |
| 2013/07/05 | 4,160 | 4,375 | 4,160 | 4,375 | 2,300 |
| 2013/07/04 | 4,130 | 4,140 | 3,950 | 4,040 | 2,700 |
| 2013/07/03 | 3,890 | 4,050 | 3,840 | 4,035 | 2,900 |
| 2013/07/02 | 3,960 | 3,960 | 3,715 | 3,820 | 6,000 |
| 2013/07/01 | 3,780 | 3,890 | 3,760 | 3,890 | 1,000 |
| 2013/06/28 | 3,520 | 3,740 | 3,520 | 3,740 | 1,700 |
| 2013/06/27 | 3,645 | 3,645 | 3,310 | 3,590 | 3,000 |
| 2013/06/26 | 3,655 | 3,695 | 3,500 | 3,600 | 7,700 |
| 2013/06/25 | 3,820 | 3,820 | 3,700 | 3,700 | 1,300 |
| 2013/06/24 | 3,940 | 3,940 | 3,755 | 3,820 | 1,300 |
| 2013/06/21 | 3,855 | 3,855 | 3,580 | 3,800 | 4,700 |
| 2013/06/20 | 4,045 | 4,045 | 3,910 | 3,970 | 700 |
| 2013/06/19 | 4,130 | 4,195 | 4,000 | 4,050 | 1,500 |
| 2013/06/18 | 4,120 | 4,120 | 3,950 | 4,060 | 4,100 |
| 2013/06/17 | 4,120 | 4,180 | 4,050 | 4,120 | 2,800 |
| 2013/06/14 | 4,450 | 4,500 | 4,200 | 4,260 | 2,000 |
| 2013/06/13 | 4,300 | 4,420 | 4,000 | 4,350 | 3,300 |
| 2013/06/12 | 4,090 | 4,300 | 4,040 | 4,300 | 3,000 |
| 2013/06/11 | 4,400 | 4,610 | 4,270 | 4,400 | 2,500 |
| 2013/06/10 | 4,300 | 4,450 | 4,230 | 4,400 | 5,400 |
| 2013/06/07 | 4,005 | 4,005 | 3,740 | 3,890 | 10,100 |
| 2013/06/06 | 4,700 | 4,705 | 4,165 | 4,355 | 8,800 |
| 2013/06/05 | 5,180 | 5,180 | 4,805 | 4,815 | 6,400 |
| 2013/06/04 | 4,920 | 5,060 | 4,715 | 4,980 | 5,100 |
| 2013/06/03 | 4,735 | 4,880 | 4,655 | 4,850 | 4,900 |
| 2013/05/31 | 5,080 | 5,080 | 4,805 | 4,805 | 2,600 |
| 2013/05/30 | 4,800 | 4,980 | 4,800 | 4,800 | 3,100 |
| 2013/05/29 | 5,070 | 5,150 | 5,000 | 5,110 | 3,600 |
| 2013/05/28 | 4,790 | 5,000 | 4,680 | 5,000 | 3,300 |
| 2013/05/27 | 4,690 | 5,020 | 4,665 | 4,925 | 12,500 |
| 2013/05/24 | 4,980 | 5,390 | 4,810 | 5,300 | 8,600 |
| 2013/05/23 | 5,910 | 5,910 | 4,810 | 5,080 | 17,200 |
| 2013/05/22 | 5,870 | 5,990 | 5,550 | 5,810 | 7,300 |
| 2013/05/21 | 6,360 | 6,380 | 5,820 | 5,910 | 13,300 |
| 2013/05/20 | 6,100 | 6,280 | 5,820 | 6,070 | 13,700 |
| 2013/05/17 | 5,120 | 5,600 | 5,000 | 5,600 | 17,900 |
| 2013/05/16 | 5,050 | 5,380 | 4,550 | 4,900 | 22,100 |
| 2013/05/15 | 5,900 | 6,020 | 5,300 | 5,550 | 12,300 |
| 2013/05/14 | 5,850 | 6,000 | 5,820 | 5,920 | 5,700 |
| 2013/05/13 | 6,340 | 6,390 | 5,910 | 6,100 | 13,200 |
| 2013/05/10 | 6,350 | 6,820 | 5,950 | 6,290 | 27,800 |
| 2013/05/09 | 6,740 | 6,860 | 6,250 | 6,330 | 17,100 |
| 2013/05/08 | 6,910 | 7,080 | 6,450 | 6,740 | 27,700 |
| 2013/05/07 | 7,000 | 7,430 | 6,900 | 7,210 | 54,700 |
| 2013/05/02 | 5,450 | 6,430 | 5,450 | 6,430 | 83,600 |
| 2013/05/01 | 5,420 | 5,680 | 5,260 | 5,430 | 26,300 |
| 2013/04/30 | 5,550 | 6,360 | 5,450 | 6,000 | 18,600 |
| 2013/04/26 | 5,980 | 6,080 | 5,400 | 5,550 | 16,200 |
| 2013/04/25 | 6,540 | 6,540 | 6,000 | 6,040 | 30,800 |
| 2013/04/24 | 6,000 | 6,500 | 5,220 | 6,300 | 68,700 |
| 2013/04/23 | 5,540 | 5,600 | 5,200 | 5,600 | 74,300 |
| 2013/04/22 | 4,900 | 4,900 | 4,900 | 4,900 | 5,500 |
| 2013/04/19 | 3,690 | 4,200 | 3,560 | 4,200 | 51,600 |
| 2013/04/18 | 3,390 | 3,610 | 3,390 | 3,500 | 10,400 |
| 2013/04/17 | 3,375 | 3,460 | 3,355 | 3,410 | 3,600 |
| 2013/04/16 | 3,345 | 3,345 | 3,310 | 3,345 | 1,600 |
| 2013/04/15 | 3,345 | 3,400 | 3,345 | 3,355 | 2,000 |
| 2013/04/12 | 3,445 | 3,445 | 3,330 | 3,335 | 3,800 |
| 2013/04/11 | 3,390 | 3,400 | 3,295 | 3,400 | 3,800 |
| 2013/04/10 | 3,280 | 3,300 | 3,240 | 3,250 | 2,600 |
| 2013/04/09 | 3,280 | 3,295 | 3,280 | 3,290 | 1,400 |
| 2013/04/08 | 3,285 | 3,290 | 3,215 | 3,250 | 2,500 |
| 2013/04/05 | 3,150 | 3,210 | 3,120 | 3,150 | 5,700 |
| 2013/04/04 | 3,085 | 3,085 | 3,010 | 3,050 | 5,400 |
| 2013/04/03 | 3,095 | 3,105 | 3,000 | 3,020 | 6,400 |
| 2013/04/02 | 3,000 | 3,140 | 2,941 | 3,025 | 9,500 |
| 2013/04/01 | 3,240 | 3,310 | 3,090 | 3,090 | 15,400 |
| 2013/03/29 | 3,380 | 3,380 | 3,200 | 3,240 | 5,400 |
| 2013/03/28 | 3,495 | 3,495 | 3,190 | 3,380 | 7,300 |
| 2013/03/27 | 3,435 | 3,500 | 3,435 | 3,480 | 4,200 |
| 2013/03/26 | 3,575 | 3,580 | 3,470 | 3,470 | 4,000 |
| 2013/03/25 | 3,440 | 3,510 | 3,435 | 3,470 | 2,900 |
| 2013/03/22 | 3,540 | 3,540 | 3,470 | 3,475 | 3,400 |
| 2013/03/21 | 3,535 | 3,535 | 3,505 | 3,505 | 1,300 |
| 2013/03/19 | 3,520 | 3,525 | 3,480 | 3,485 | 1,600 |
| 2013/03/18 | 3,450 | 3,490 | 3,385 | 3,420 | 3,300 |
| 2013/03/15 | 3,385 | 3,465 | 3,380 | 3,430 | 2,300 |
| 2013/03/14 | 3,470 | 3,480 | 3,310 | 3,380 | 4,000 |
| 2013/03/13 | 3,490 | 3,500 | 3,470 | 3,470 | 3,800 |
| 2013/03/12 | 3,665 | 3,665 | 3,500 | 3,580 | 4,900 |
| 2013/03/11 | 3,675 | 3,680 | 3,595 | 3,665 | 3,600 |
| 2013/03/08 | 3,740 | 3,780 | 3,650 | 3,665 | 3,000 |
| 2013/03/07 | 3,780 | 3,780 | 3,610 | 3,610 | 3,000 |
| 2013/03/06 | 3,630 | 3,670 | 3,600 | 3,670 | 3,700 |
| 2013/03/05 | 3,530 | 3,575 | 3,530 | 3,570 | 1,700 |
| 2013/03/04 | 3,540 | 3,550 | 3,520 | 3,525 | 2,500 |
| 2013/03/01 | 3,540 | 3,540 | 3,495 | 3,540 | 2,200 |
| 2013/02/28 | 3,505 | 3,550 | 3,480 | 3,550 | 2,100 |
| 2013/02/27 | 3,690 | 3,690 | 3,500 | 3,540 | 5,500 |
| 2013/02/26 | 3,535 | 3,650 | 3,510 | 3,645 | 9,200 |
| 2013/02/25 | 3,665 | 3,750 | 3,610 | 3,610 | 5,200 |
| 2013/02/22 | 3,735 | 3,850 | 3,640 | 3,660 | 9,400 |
| 2013/02/21 | 3,760 | 3,860 | 3,610 | 3,670 | 11,100 |
| 2013/02/20 | 3,610 | 3,740 | 3,550 | 3,665 | 16,200 |
| 2013/02/19 | 3,270 | 3,720 | 3,260 | 3,490 | 23,100 |
| 2013/02/18 | 3,330 | 3,360 | 3,220 | 3,245 | 2,500 |
| 2013/02/15 | 3,270 | 3,270 | 3,125 | 3,245 | 3,900 |
| 2013/02/14 | 3,355 | 3,390 | 3,200 | 3,270 | 3,700 |
| 2013/02/13 | 3,370 | 3,445 | 3,320 | 3,425 | 2,400 |
| 2013/02/12 | 3,640 | 3,650 | 3,355 | 3,365 | 6,500 |
| 2013/02/08 | 3,480 | 3,540 | 3,355 | 3,540 | 5,600 |
| 2013/02/07 | 3,440 | 3,750 | 3,405 | 3,575 | 12,900 |
| 2013/02/06 | 3,440 | 3,450 | 3,325 | 3,340 | 16,100 |
| 2013/02/05 | 3,940 | 3,940 | 3,450 | 3,530 | 28,600 |
| 2013/02/04 | 3,280 | 3,800 | 3,220 | 3,800 | 30,300 |
| 2013/02/01 | 3,250 | 3,330 | 2,900 | 3,100 | 23,500 |
| 2013/01/31 | 3,200 | 3,200 | 3,055 | 3,185 | 7,800 |
| 2013/01/30 | 3,030 | 3,150 | 2,980 | 3,150 | 6,000 |
| 2013/01/29 | 3,070 | 3,150 | 3,040 | 3,070 | 3,200 |
| 2013/01/28 | 3,150 | 3,150 | 3,060 | 3,070 | 1,700 |
| 2013/01/25 | 3,065 | 3,160 | 3,050 | 3,160 | 2,500 |
| 2013/01/24 | 2,951 | 3,010 | 2,951 | 2,960 | 600 |
| 2013/01/23 | 2,980 | 2,980 | 2,948 | 2,951 | 3,000 |
| 2013/01/22 | 3,130 | 3,130 | 2,906 | 3,000 | 5,700 |
| 2013/01/21 | 3,260 | 3,300 | 3,050 | 3,230 | 1,700 |
| 2013/01/18 | 3,215 | 3,340 | 3,190 | 3,340 | 5,000 |
| 2013/01/17 | 3,000 | 3,190 | 2,800 | 3,190 | 12,700 |
| 2013/01/16 | 2,642 | 3,100 | 2,642 | 2,998 | 17,500 |
| 2013/01/15 | 2,620 | 2,620 | 2,560 | 2,610 | 1,200 |
| 2013/01/11 | 2,569 | 2,569 | 2,500 | 2,534 | 1,900 |
| 2013/01/10 | 2,740 | 2,758 | 2,500 | 2,590 | 4,400 |
| 2013/01/09 | 2,352 | 2,800 | 2,352 | 2,680 | 11,100 |
| 2013/01/08 | 2,370 | 2,370 | 2,352 | 2,352 | 1,300 |
| 2013/01/07 | 2,350 | 2,370 | 2,349 | 2,370 | 1,200 |
| 2013/01/04 | 2,389 | 2,389 | 2,293 | 2,350 | 3,400 |