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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,726 | 1,735 | 1,715 | 1,731 | 18,000 |
| 2017/12/28 | 1,726 | 1,740 | 1,725 | 1,726 | 9,000 |
| 2017/12/27 | 1,725 | 1,744 | 1,725 | 1,737 | 13,400 |
| 2017/12/26 | 1,725 | 1,759 | 1,723 | 1,725 | 23,700 |
| 2017/12/25 | 1,750 | 1,763 | 1,706 | 1,725 | 23,800 |
| 2017/12/22 | 1,719 | 1,740 | 1,712 | 1,740 | 30,200 |
| 2017/12/21 | 1,712 | 1,720 | 1,680 | 1,704 | 40,800 |
| 2017/12/20 | 1,735 | 1,745 | 1,728 | 1,728 | 16,100 |
| 2017/12/19 | 1,755 | 1,757 | 1,734 | 1,734 | 21,700 |
| 2017/12/18 | 1,761 | 1,762 | 1,731 | 1,742 | 27,600 |
| 2017/12/15 | 1,750 | 1,769 | 1,750 | 1,750 | 11,500 |
| 2017/12/14 | 1,742 | 1,759 | 1,732 | 1,748 | 20,100 |
| 2017/12/13 | 1,731 | 1,745 | 1,728 | 1,745 | 14,100 |
| 2017/12/12 | 1,792 | 1,796 | 1,725 | 1,746 | 29,900 |
| 2017/12/11 | 1,778 | 1,798 | 1,763 | 1,783 | 24,200 |
| 2017/12/08 | 1,792 | 1,811 | 1,746 | 1,767 | 31,600 |
| 2017/12/07 | 1,778 | 1,799 | 1,766 | 1,792 | 23,100 |
| 2017/12/06 | 1,784 | 1,799 | 1,740 | 1,768 | 36,100 |
| 2017/12/05 | 1,801 | 1,811 | 1,760 | 1,799 | 46,600 |
| 2017/12/04 | 1,848 | 1,888 | 1,823 | 1,841 | 25,300 |
| 2017/12/01 | 1,830 | 1,854 | 1,822 | 1,830 | 23,000 |
| 2017/11/30 | 1,876 | 1,890 | 1,815 | 1,822 | 61,600 |
| 2017/11/29 | 1,904 | 1,933 | 1,870 | 1,890 | 65,400 |
| 2017/11/28 | 1,904 | 1,920 | 1,846 | 1,867 | 72,000 |
| 2017/11/27 | 1,861 | 1,905 | 1,855 | 1,904 | 79,900 |
| 2017/11/24 | 1,825 | 1,845 | 1,800 | 1,839 | 38,700 |
| 2017/11/22 | 1,790 | 1,849 | 1,790 | 1,824 | 65,600 |
| 2017/11/21 | 1,830 | 1,830 | 1,775 | 1,790 | 40,700 |
| 2017/11/20 | 1,730 | 1,810 | 1,719 | 1,805 | 74,800 |
| 2017/11/17 | 1,733 | 1,749 | 1,705 | 1,723 | 45,600 |
| 2017/11/16 | 1,695 | 1,750 | 1,692 | 1,695 | 85,000 |
| 2017/11/15 | 1,665 | 1,693 | 1,646 | 1,693 | 71,300 |
| 2017/11/14 | 1,656 | 1,690 | 1,636 | 1,660 | 55,900 |
| 2017/11/13 | 1,691 | 1,691 | 1,653 | 1,653 | 61,000 |
| 2017/11/10 | 1,703 | 1,723 | 1,680 | 1,699 | 67,800 |
| 2017/11/09 | 1,740 | 1,824 | 1,692 | 1,703 | 162,100 |
| 2017/11/08 | 1,740 | 1,740 | 1,692 | 1,700 | 52,200 |
| 2017/11/07 | 1,767 | 1,768 | 1,712 | 1,727 | 59,800 |
| 2017/11/06 | 1,818 | 1,818 | 1,680 | 1,729 | 140,500 |
| 2017/11/02 | 1,863 | 1,885 | 1,820 | 1,820 | 59,000 |
| 2017/11/01 | 1,821 | 1,880 | 1,805 | 1,880 | 104,400 |
| 2017/10/31 | 1,865 | 1,865 | 1,801 | 1,844 | 75,800 |
| 2017/10/30 | 1,932 | 1,960 | 1,851 | 1,890 | 113,000 |
| 2017/10/27 | 1,974 | 1,974 | 1,925 | 1,950 | 46,800 |
| 2017/10/26 | 1,922 | 1,986 | 1,914 | 1,976 | 70,700 |
| 2017/10/25 | 1,930 | 1,989 | 1,912 | 1,921 | 121,700 |
| 2017/10/24 | 1,970 | 1,980 | 1,901 | 1,921 | 104,300 |
| 2017/10/23 | 2,150 | 2,190 | 1,923 | 1,940 | 543,300 |
| 2017/10/20 | 1,992 | 2,072 | 1,960 | 2,071 | 158,500 |
| 2017/10/19 | 1,945 | 2,032 | 1,920 | 2,032 | 189,700 |
| 2017/10/18 | 1,879 | 1,935 | 1,830 | 1,910 | 112,500 |
| 2017/10/17 | 1,950 | 1,960 | 1,870 | 1,878 | 105,200 |
| 2017/10/16 | 2,050 | 2,050 | 1,882 | 1,938 | 142,000 |
| 2017/10/13 | 2,051 | 2,070 | 1,962 | 2,010 | 152,600 |
| 2017/10/12 | 2,049 | 2,177 | 1,954 | 2,101 | 378,700 |
| 2017/10/11 | 1,860 | 2,040 | 1,845 | 2,035 | 271,200 |
| 2017/10/10 | 1,820 | 1,885 | 1,780 | 1,829 | 91,500 |
| 2017/10/06 | 1,758 | 1,817 | 1,723 | 1,817 | 67,900 |
| 2017/10/05 | 1,792 | 1,993 | 1,785 | 1,785 | 349,500 |
| 2017/10/04 | 1,785 | 1,826 | 1,741 | 1,781 | 93,200 |
| 2017/10/03 | 1,830 | 1,845 | 1,739 | 1,793 | 84,500 |
| 2017/10/02 | 1,878 | 1,881 | 1,793 | 1,822 | 89,200 |
| 2017/09/29 | 1,869 | 1,869 | 1,814 | 1,814 | 114,000 |
| 2017/09/28 | 1,954 | 1,963 | 1,841 | 1,870 | 173,300 |
| 2017/09/27 | 2,011 | 2,015 | 1,900 | 1,937 | 208,000 |
| 2017/09/26 | 2,100 | 2,285 | 1,959 | 2,017 | 1,266,700 |
| 2017/09/25 | 1,720 | 2,045 | 1,700 | 2,045 | 827,600 |
| 2017/09/22 | 1,768 | 1,768 | 1,613 | 1,645 | 101,100 |
| 2017/09/21 | 1,837 | 1,844 | 1,752 | 1,756 | 117,800 |
| 2017/09/20 | 1,801 | 1,941 | 1,685 | 1,841 | 322,200 |
| 2017/09/19 | 1,606 | 1,790 | 1,562 | 1,763 | 160,300 |
| 2017/09/15 | 1,502 | 1,521 | 1,476 | 1,490 | 16,300 |
| 2017/09/14 | 1,524 | 1,524 | 1,479 | 1,485 | 14,300 |
| 2017/09/13 | 1,519 | 1,549 | 1,501 | 1,524 | 14,000 |
| 2017/09/12 | 1,449 | 1,520 | 1,449 | 1,518 | 24,300 |
| 2017/09/11 | 1,436 | 1,483 | 1,429 | 1,455 | 7,600 |
| 2017/09/08 | 1,439 | 1,467 | 1,410 | 1,428 | 10,300 |
| 2017/09/07 | 1,478 | 1,478 | 1,422 | 1,450 | 15,600 |
| 2017/09/06 | 1,370 | 1,465 | 1,370 | 1,455 | 24,900 |
| 2017/09/05 | 1,464 | 1,491 | 1,384 | 1,405 | 49,900 |
| 2017/09/04 | 1,555 | 1,555 | 1,461 | 1,488 | 25,900 |
| 2017/09/01 | 1,545 | 1,569 | 1,506 | 1,557 | 25,900 |
| 2017/08/31 | 1,463 | 1,580 | 1,427 | 1,554 | 71,000 |
| 2017/08/30 | 1,451 | 1,451 | 1,404 | 1,420 | 16,300 |
| 2017/08/29 | 1,465 | 1,474 | 1,430 | 1,452 | 46,800 |
| 2017/08/28 | 1,402 | 1,470 | 1,402 | 1,470 | 29,800 |
| 2017/08/25 | 1,420 | 1,420 | 1,385 | 1,406 | 10,400 |
| 2017/08/24 | 1,376 | 1,426 | 1,362 | 1,396 | 33,100 |
| 2017/08/23 | 1,320 | 1,377 | 1,320 | 1,376 | 34,700 |
| 2017/08/22 | 1,296 | 1,308 | 1,286 | 1,303 | 17,000 |
| 2017/08/21 | 1,275 | 1,293 | 1,275 | 1,285 | 6,300 |
| 2017/08/18 | 1,289 | 1,296 | 1,277 | 1,287 | 2,700 |
| 2017/08/17 | 1,289 | 1,300 | 1,288 | 1,300 | 7,500 |
| 2017/08/16 | 1,295 | 1,295 | 1,270 | 1,293 | 4,000 |
| 2017/08/15 | 1,242 | 1,278 | 1,240 | 1,265 | 10,100 |
| 2017/08/14 | 1,255 | 1,258 | 1,240 | 1,242 | 7,900 |
| 2017/08/10 | 1,309 | 1,309 | 1,253 | 1,256 | 8,500 |
| 2017/08/09 | 1,317 | 1,317 | 1,252 | 1,283 | 7,200 |
| 2017/08/08 | 1,312 | 1,333 | 1,302 | 1,302 | 13,900 |
| 2017/08/07 | 1,274 | 1,320 | 1,274 | 1,314 | 25,200 |
| 2017/08/04 | 1,287 | 1,299 | 1,273 | 1,299 | 9,500 |
| 2017/08/03 | 1,310 | 1,310 | 1,241 | 1,304 | 25,900 |
| 2017/08/02 | 1,268 | 1,319 | 1,255 | 1,319 | 28,900 |
| 2017/08/01 | 1,277 | 1,290 | 1,226 | 1,268 | 40,800 |
| 2017/07/31 | 1,297 | 1,297 | 1,262 | 1,277 | 23,100 |
| 2017/07/28 | 1,295 | 1,300 | 1,273 | 1,297 | 12,800 |
| 2017/07/27 | 1,291 | 1,299 | 1,262 | 1,297 | 15,300 |
| 2017/07/26 | 1,287 | 1,300 | 1,260 | 1,299 | 14,200 |
| 2017/07/25 | 1,268 | 1,285 | 1,268 | 1,285 | 22,400 |
| 2017/07/24 | 1,212 | 1,265 | 1,212 | 1,263 | 21,100 |
| 2017/07/21 | 1,222 | 1,222 | 1,193 | 1,215 | 11,700 |
| 2017/07/20 | 1,180 | 1,195 | 1,180 | 1,192 | 5,700 |
| 2017/07/19 | 1,181 | 1,187 | 1,176 | 1,178 | 11,600 |
| 2017/07/18 | 1,195 | 1,197 | 1,182 | 1,182 | 5,700 |
| 2017/07/14 | 1,208 | 1,209 | 1,190 | 1,190 | 10,800 |
| 2017/07/13 | 1,213 | 1,213 | 1,202 | 1,208 | 3,300 |
| 2017/07/12 | 1,202 | 1,224 | 1,200 | 1,206 | 5,800 |
| 2017/07/11 | 1,202 | 1,212 | 1,201 | 1,202 | 3,200 |
| 2017/07/10 | 1,220 | 1,221 | 1,204 | 1,210 | 3,500 |
| 2017/07/07 | 1,181 | 1,199 | 1,181 | 1,194 | 19,100 |
| 2017/07/06 | 1,196 | 1,216 | 1,190 | 1,200 | 6,200 |
| 2017/07/05 | 1,206 | 1,206 | 1,191 | 1,199 | 5,200 |
| 2017/07/04 | 1,238 | 1,242 | 1,205 | 1,206 | 18,500 |
| 2017/07/03 | 1,224 | 1,237 | 1,202 | 1,221 | 23,300 |
| 2017/06/30 | 1,187 | 1,201 | 1,187 | 1,194 | 11,100 |
| 2017/06/29 | 1,200 | 1,215 | 1,192 | 1,215 | 7,200 |
| 2017/06/28 | 1,249 | 1,249 | 1,184 | 1,200 | 16,600 |
| 2017/06/27 | 1,252 | 1,254 | 1,224 | 1,242 | 15,200 |
| 2017/06/26 | 1,217 | 1,239 | 1,217 | 1,222 | 11,400 |
| 2017/06/23 | 1,250 | 1,269 | 1,212 | 1,218 | 28,600 |
| 2017/06/22 | 1,228 | 1,248 | 1,223 | 1,243 | 17,800 |
| 2017/06/21 | 1,184 | 1,221 | 1,178 | 1,210 | 16,400 |
| 2017/06/20 | 1,192 | 1,192 | 1,176 | 1,178 | 23,300 |
| 2017/06/19 | 1,179 | 1,194 | 1,172 | 1,176 | 19,100 |
| 2017/06/16 | 1,147 | 1,176 | 1,140 | 1,167 | 10,000 |
| 2017/06/15 | 1,160 | 1,160 | 1,135 | 1,148 | 10,600 |
| 2017/06/14 | 1,140 | 1,159 | 1,125 | 1,141 | 8,700 |
| 2017/06/13 | 1,121 | 1,136 | 1,118 | 1,127 | 7,900 |
| 2017/06/12 | 1,140 | 1,145 | 1,116 | 1,129 | 8,500 |
| 2017/06/09 | 1,129 | 1,129 | 1,115 | 1,118 | 8,200 |
| 2017/06/08 | 1,135 | 1,135 | 1,121 | 1,129 | 5,600 |
| 2017/06/07 | 1,106 | 1,130 | 1,105 | 1,127 | 7,600 |
| 2017/06/06 | 1,145 | 1,150 | 1,120 | 1,125 | 20,800 |
| 2017/06/05 | 1,180 | 1,180 | 1,141 | 1,159 | 10,300 |
| 2017/06/02 | 1,153 | 1,175 | 1,131 | 1,152 | 34,200 |
| 2017/06/01 | 1,195 | 1,229 | 1,152 | 1,179 | 55,900 |
| 2017/05/31 | 1,129 | 1,177 | 1,113 | 1,177 | 40,200 |
| 2017/05/30 | 1,138 | 1,185 | 1,091 | 1,107 | 125,300 |
| 2017/05/29 | 1,080 | 1,080 | 1,075 | 1,078 | 4,700 |
| 2017/05/26 | 1,083 | 1,083 | 1,072 | 1,075 | 11,100 |
| 2017/05/25 | 1,078 | 1,080 | 1,073 | 1,080 | 8,700 |
| 2017/05/24 | 1,071 | 1,077 | 1,068 | 1,072 | 10,900 |
| 2017/05/23 | 1,075 | 1,075 | 1,065 | 1,069 | 4,700 |
| 2017/05/22 | 1,069 | 1,073 | 1,063 | 1,072 | 6,700 |
| 2017/05/19 | 1,057 | 1,065 | 1,054 | 1,058 | 7,100 |
| 2017/05/18 | 1,062 | 1,066 | 1,050 | 1,055 | 9,300 |
| 2017/05/17 | 1,060 | 1,067 | 1,056 | 1,067 | 9,100 |
| 2017/05/16 | 1,062 | 1,068 | 1,058 | 1,061 | 9,000 |
| 2017/05/15 | 1,066 | 1,066 | 1,057 | 1,062 | 8,400 |
| 2017/05/12 | 1,063 | 1,069 | 1,062 | 1,065 | 14,300 |
| 2017/05/11 | 1,063 | 1,063 | 1,053 | 1,063 | 12,400 |
| 2017/05/10 | 1,070 | 1,075 | 1,060 | 1,063 | 16,500 |
| 2017/05/09 | 1,064 | 1,069 | 1,060 | 1,069 | 6,400 |
| 2017/05/08 | 1,070 | 1,071 | 1,061 | 1,065 | 11,400 |
| 2017/05/02 | 1,063 | 1,067 | 1,057 | 1,066 | 12,400 |
| 2017/05/01 | 1,080 | 1,089 | 1,063 | 1,066 | 32,100 |
| 2017/04/28 | 1,068 | 1,068 | 1,058 | 1,063 | 10,400 |
| 2017/04/27 | 1,052 | 1,068 | 1,049 | 1,065 | 13,100 |
| 2017/04/26 | 1,052 | 1,052 | 1,042 | 1,051 | 6,000 |
| 2017/04/25 | 1,050 | 1,050 | 1,040 | 1,048 | 6,600 |
| 2017/04/24 | 1,038 | 1,044 | 1,034 | 1,040 | 9,200 |
| 2017/04/21 | 1,023 | 1,047 | 1,023 | 1,031 | 9,600 |
| 2017/04/20 | 1,032 | 1,032 | 1,020 | 1,026 | 3,700 |
| 2017/04/19 | 1,020 | 1,026 | 1,016 | 1,026 | 3,800 |
| 2017/04/18 | 1,028 | 1,030 | 1,001 | 1,019 | 9,600 |
| 2017/04/17 | 1,005 | 1,020 | 1,005 | 1,020 | 4,600 |
| 2017/04/14 | 1,028 | 1,028 | 1,009 | 1,009 | 5,500 |
| 2017/04/13 | 1,008 | 1,019 | 1,008 | 1,013 | 3,400 |
| 2017/04/12 | 1,021 | 1,024 | 1,007 | 1,019 | 11,100 |
| 2017/04/11 | 1,037 | 1,037 | 1,021 | 1,027 | 6,500 |
| 2017/04/10 | 1,049 | 1,049 | 1,032 | 1,035 | 8,300 |
| 2017/04/07 | 1,019 | 1,034 | 1,017 | 1,028 | 6,200 |
| 2017/04/06 | 1,049 | 1,049 | 1,008 | 1,026 | 32,300 |
| 2017/04/05 | 1,045 | 1,066 | 1,036 | 1,047 | 15,100 |
| 2017/04/04 | 1,070 | 1,078 | 1,045 | 1,045 | 19,500 |
| 2017/04/03 | 1,080 | 1,081 | 1,061 | 1,070 | 11,600 |
| 2017/03/31 | 1,072 | 1,079 | 1,071 | 1,071 | 2,800 |
| 2017/03/30 | 1,089 | 1,089 | 1,070 | 1,070 | 7,100 |
| 2017/03/29 | 1,072 | 1,073 | 1,064 | 1,070 | 4,000 |
| 2017/03/28 | 1,080 | 1,083 | 1,070 | 1,074 | 10,900 |
| 2017/03/27 | 1,064 | 1,082 | 1,059 | 1,071 | 11,900 |
| 2017/03/24 | 1,068 | 1,084 | 1,066 | 1,084 | 5,700 |
| 2017/03/23 | 1,078 | 1,090 | 1,067 | 1,078 | 11,200 |
| 2017/03/22 | 1,048 | 1,092 | 1,046 | 1,078 | 44,800 |
| 2017/03/21 | 1,060 | 1,071 | 1,048 | 1,052 | 21,800 |
| 2017/03/17 | 1,043 | 1,054 | 1,043 | 1,054 | 4,300 |
| 2017/03/16 | 1,050 | 1,050 | 1,043 | 1,046 | 2,600 |
| 2017/03/15 | 1,054 | 1,054 | 1,042 | 1,042 | 8,400 |
| 2017/03/14 | 1,056 | 1,056 | 1,048 | 1,050 | 4,300 |
| 2017/03/13 | 1,048 | 1,059 | 1,047 | 1,049 | 10,900 |
| 2017/03/10 | 1,045 | 1,058 | 1,045 | 1,048 | 4,700 |
| 2017/03/09 | 1,053 | 1,078 | 1,041 | 1,041 | 41,600 |
| 2017/03/08 | 1,059 | 1,064 | 1,046 | 1,048 | 11,000 |
| 2017/03/07 | 1,041 | 1,075 | 1,040 | 1,055 | 65,600 |
| 2017/03/06 | 1,037 | 1,043 | 1,033 | 1,038 | 15,500 |
| 2017/03/03 | 1,035 | 1,036 | 1,029 | 1,029 | 5,300 |
| 2017/03/02 | 1,034 | 1,039 | 1,029 | 1,037 | 13,700 |
| 2017/03/01 | 1,028 | 1,038 | 1,028 | 1,034 | 4,700 |
| 2017/02/28 | 1,030 | 1,040 | 1,023 | 1,028 | 25,600 |
| 2017/02/27 | 1,038 | 1,038 | 1,031 | 1,031 | 8,800 |
| 2017/02/24 | 1,031 | 1,042 | 1,024 | 1,038 | 19,200 |
| 2017/02/23 | 1,034 | 1,038 | 1,029 | 1,034 | 16,900 |
| 2017/02/22 | 1,042 | 1,042 | 1,031 | 1,034 | 9,800 |
| 2017/02/21 | 1,039 | 1,043 | 1,033 | 1,038 | 9,800 |
| 2017/02/20 | 1,035 | 1,035 | 1,027 | 1,029 | 5,000 |
| 2017/02/17 | 1,034 | 1,034 | 1,023 | 1,029 | 14,100 |
| 2017/02/16 | 1,034 | 1,041 | 1,032 | 1,034 | 9,700 |
| 2017/02/15 | 1,047 | 1,047 | 1,035 | 1,036 | 6,600 |
| 2017/02/14 | 1,047 | 1,047 | 1,030 | 1,039 | 14,200 |
| 2017/02/13 | 1,032 | 1,043 | 1,030 | 1,043 | 8,800 |
| 2017/02/10 | 1,022 | 1,031 | 1,022 | 1,028 | 21,100 |
| 2017/02/09 | 1,021 | 1,036 | 1,020 | 1,036 | 21,100 |
| 2017/02/08 | 1,019 | 1,034 | 1,015 | 1,031 | 27,100 |
| 2017/02/07 | 1,040 | 1,040 | 1,020 | 1,028 | 11,700 |
| 2017/02/06 | 1,045 | 1,050 | 1,033 | 1,041 | 11,600 |
| 2017/02/03 | 1,044 | 1,045 | 1,029 | 1,031 | 20,900 |
| 2017/02/02 | 1,066 | 1,066 | 1,001 | 1,041 | 43,700 |
| 2017/02/01 | 1,060 | 1,071 | 1,050 | 1,060 | 58,900 |
| 2017/01/31 | 1,078 | 1,098 | 1,052 | 1,098 | 22,800 |
| 2017/01/30 | 1,075 | 1,077 | 1,063 | 1,074 | 3,000 |
| 2017/01/27 | 1,077 | 1,085 | 1,043 | 1,078 | 14,200 |
| 2017/01/26 | 1,094 | 1,094 | 1,076 | 1,087 | 15,200 |
| 2017/01/25 | 1,095 | 1,095 | 1,070 | 1,080 | 12,000 |
| 2017/01/24 | 1,076 | 1,089 | 1,067 | 1,083 | 22,200 |
| 2017/01/23 | 1,070 | 1,070 | 1,058 | 1,065 | 8,500 |
| 2017/01/20 | 1,062 | 1,070 | 1,053 | 1,069 | 15,300 |
| 2017/01/19 | 1,045 | 1,064 | 1,043 | 1,058 | 7,200 |
| 2017/01/18 | 1,040 | 1,049 | 1,038 | 1,039 | 14,200 |
| 2017/01/17 | 1,062 | 1,062 | 1,050 | 1,050 | 17,100 |
| 2017/01/16 | 1,073 | 1,073 | 1,060 | 1,061 | 6,900 |
| 2017/01/13 | 1,052 | 1,077 | 1,052 | 1,063 | 15,700 |
| 2017/01/12 | 1,079 | 1,079 | 1,061 | 1,061 | 13,400 |
| 2017/01/11 | 1,077 | 1,082 | 1,072 | 1,075 | 8,900 |
| 2017/01/10 | 1,082 | 1,088 | 1,067 | 1,074 | 13,000 |
| 2017/01/06 | 1,070 | 1,081 | 1,070 | 1,079 | 11,200 |
| 2017/01/05 | 1,068 | 1,100 | 1,051 | 1,081 | 31,700 |
| 2017/01/04 | 1,055 | 1,069 | 1,053 | 1,069 | 11,600 |