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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,030 | 1,040 | 1,028 | 1,035 | 6,400 |
| 2019/12/27 | 1,030 | 1,035 | 1,027 | 1,027 | 3,700 |
| 2019/12/26 | 1,042 | 1,042 | 1,025 | 1,030 | 9,300 |
| 2019/12/25 | 1,057 | 1,057 | 1,030 | 1,030 | 6,900 |
| 2019/12/24 | 1,030 | 1,040 | 1,030 | 1,039 | 8,700 |
| 2019/12/23 | 1,059 | 1,075 | 1,030 | 1,030 | 11,900 |
| 2019/12/20 | 1,027 | 1,033 | 1,026 | 1,029 | 3,900 |
| 2019/12/19 | 1,030 | 1,033 | 1,029 | 1,030 | 5,200 |
| 2019/12/18 | 1,028 | 1,036 | 1,028 | 1,029 | 9,300 |
| 2019/12/17 | 1,028 | 1,030 | 1,026 | 1,028 | 4,900 |
| 2019/12/16 | 1,030 | 1,034 | 1,026 | 1,031 | 9,000 |
| 2019/12/13 | 1,039 | 1,039 | 1,030 | 1,031 | 5,000 |
| 2019/12/12 | 1,035 | 1,035 | 1,029 | 1,029 | 5,400 |
| 2019/12/11 | 1,031 | 1,033 | 1,024 | 1,033 | 3,200 |
| 2019/12/10 | 1,017 | 1,031 | 1,015 | 1,031 | 5,500 |
| 2019/12/09 | 1,030 | 1,033 | 1,002 | 1,020 | 14,100 |
| 2019/12/06 | 1,035 | 1,035 | 1,030 | 1,030 | 2,600 |
| 2019/12/05 | 1,032 | 1,035 | 1,030 | 1,030 | 4,400 |
| 2019/12/04 | 1,030 | 1,034 | 1,030 | 1,032 | 1,200 |
| 2019/12/03 | 1,030 | 1,039 | 1,025 | 1,030 | 4,100 |
| 2019/12/02 | 1,030 | 1,038 | 1,030 | 1,030 | 4,000 |
| 2019/11/29 | 1,030 | 1,038 | 1,028 | 1,030 | 3,600 |
| 2019/11/28 | 1,031 | 1,034 | 1,025 | 1,030 | 5,600 |
| 2019/11/27 | 1,030 | 1,035 | 1,030 | 1,033 | 1,300 |
| 2019/11/26 | 1,041 | 1,042 | 1,030 | 1,030 | 3,900 |
| 2019/11/25 | 1,059 | 1,059 | 1,035 | 1,041 | 4,300 |
| 2019/11/22 | 1,040 | 1,055 | 1,030 | 1,045 | 7,000 |
| 2019/11/21 | 1,036 | 1,067 | 1,032 | 1,047 | 14,900 |
| 2019/11/20 | 1,040 | 1,049 | 1,035 | 1,038 | 2,900 |
| 2019/11/19 | 1,034 | 1,040 | 1,034 | 1,037 | 1,700 |
| 2019/11/18 | 1,033 | 1,038 | 1,033 | 1,034 | 3,400 |
| 2019/11/15 | 1,025 | 1,033 | 1,025 | 1,033 | 2,200 |
| 2019/11/14 | 1,025 | 1,030 | 1,020 | 1,025 | 4,400 |
| 2019/11/13 | 1,030 | 1,031 | 1,019 | 1,025 | 4,000 |
| 2019/11/12 | 1,031 | 1,031 | 1,027 | 1,027 | 3,100 |
| 2019/11/11 | 1,035 | 1,035 | 1,024 | 1,024 | 3,700 |
| 2019/11/08 | 1,042 | 1,045 | 1,025 | 1,030 | 3,800 |
| 2019/11/07 | 1,022 | 1,036 | 1,020 | 1,036 | 6,000 |
| 2019/11/06 | 1,040 | 1,049 | 1,016 | 1,021 | 8,700 |
| 2019/11/05 | 1,065 | 1,065 | 1,010 | 1,040 | 13,700 |
| 2019/11/01 | 1,050 | 1,088 | 1,049 | 1,060 | 18,100 |
| 2019/10/31 | 1,130 | 1,158 | 1,128 | 1,131 | 14,600 |
| 2019/10/30 | 1,123 | 1,123 | 1,099 | 1,115 | 9,300 |
| 2019/10/29 | 1,100 | 1,129 | 1,096 | 1,123 | 16,100 |
| 2019/10/28 | 1,100 | 1,109 | 1,099 | 1,105 | 14,300 |
| 2019/10/25 | 1,081 | 1,092 | 1,075 | 1,088 | 11,600 |
| 2019/10/24 | 1,038 | 1,069 | 1,038 | 1,069 | 11,400 |
| 2019/10/23 | 1,040 | 1,040 | 1,030 | 1,031 | 3,300 |
| 2019/10/21 | 1,038 | 1,040 | 1,036 | 1,036 | 1,100 |
| 2019/10/18 | 1,032 | 1,032 | 1,026 | 1,032 | 3,000 |
| 2019/10/17 | 1,022 | 1,027 | 1,022 | 1,026 | 3,100 |
| 2019/10/16 | 1,030 | 1,030 | 1,013 | 1,026 | 9,100 |
| 2019/10/15 | 1,015 | 1,031 | 1,010 | 1,024 | 3,600 |
| 2019/10/11 | 1,031 | 1,035 | 1,022 | 1,022 | 2,700 |
| 2019/10/10 | 1,036 | 1,040 | 1,031 | 1,039 | 1,300 |
| 2019/10/09 | 1,040 | 1,044 | 1,036 | 1,036 | 2,300 |
| 2019/10/08 | 1,043 | 1,048 | 1,038 | 1,040 | 2,100 |
| 2019/10/07 | 1,050 | 1,050 | 1,034 | 1,043 | 6,100 |
| 2019/10/04 | 1,033 | 1,048 | 1,033 | 1,048 | 2,500 |
| 2019/10/03 | 1,038 | 1,042 | 1,021 | 1,041 | 4,200 |
| 2019/10/02 | 1,021 | 1,047 | 1,021 | 1,040 | 2,100 |
| 2019/10/01 | 1,042 | 1,049 | 1,041 | 1,049 | 3,100 |
| 2019/09/30 | 1,035 | 1,041 | 1,033 | 1,039 | 7,000 |
| 2019/09/27 | 1,028 | 1,028 | 1,021 | 1,028 | 1,500 |
| 2019/09/26 | 1,030 | 1,034 | 1,028 | 1,030 | 5,200 |
| 2019/09/25 | 1,035 | 1,037 | 1,028 | 1,030 | 7,700 |
| 2019/09/24 | 1,030 | 1,035 | 1,029 | 1,033 | 5,300 |
| 2019/09/20 | 1,033 | 1,036 | 1,029 | 1,029 | 8,000 |
| 2019/09/19 | 1,022 | 1,031 | 1,009 | 1,031 | 11,700 |
| 2019/09/18 | 999 | 1,017 | 999 | 1,011 | 10,900 |
| 2019/09/17 | 1,000 | 1,006 | 996 | 999 | 185,100 |
| 2019/09/13 | 1,007 | 1,011 | 997 | 997 | 50,700 |
| 2019/09/12 | 990 | 1,009 | 988 | 988 | 29,700 |
| 2019/09/11 | 980 | 997 | 980 | 990 | 6,700 |
| 2019/09/10 | 995 | 1,001 | 973 | 978 | 8,300 |
| 2019/09/09 | 1,014 | 1,014 | 999 | 999 | 4,800 |
| 2019/09/06 | 1,000 | 1,017 | 999 | 999 | 5,200 |
| 2019/09/05 | 998 | 1,007 | 997 | 1,000 | 2,400 |
| 2019/09/04 | 996 | 1,006 | 995 | 1,001 | 4,100 |
| 2019/09/03 | 993 | 995 | 992 | 995 | 3,400 |
| 2019/09/02 | 1,002 | 1,011 | 990 | 994 | 5,500 |
| 2019/08/30 | 1,018 | 1,018 | 1,001 | 1,001 | 4,400 |
| 2019/08/29 | 1,016 | 1,033 | 1,016 | 1,021 | 3,700 |
| 2019/08/28 | 1,046 | 1,049 | 1,020 | 1,020 | 7,400 |
| 2019/08/27 | 1,070 | 1,070 | 1,042 | 1,042 | 12,400 |
| 2019/08/26 | 1,076 | 1,083 | 1,068 | 1,079 | 7,100 |
| 2019/08/23 | 1,054 | 1,079 | 1,054 | 1,071 | 7,300 |
| 2019/08/22 | 1,050 | 1,069 | 1,050 | 1,054 | 2,800 |
| 2019/08/21 | 1,050 | 1,060 | 1,050 | 1,056 | 1,200 |
| 2019/08/20 | 1,061 | 1,061 | 1,043 | 1,060 | 4,700 |
| 2019/08/19 | 1,061 | 1,065 | 1,057 | 1,061 | 6,500 |
| 2019/08/16 | 1,084 | 1,084 | 1,051 | 1,055 | 6,000 |
| 2019/08/15 | 1,048 | 1,086 | 1,048 | 1,063 | 10,500 |
| 2019/08/14 | 1,080 | 1,086 | 1,059 | 1,078 | 12,400 |
| 2019/08/13 | 1,040 | 1,090 | 1,040 | 1,070 | 13,800 |
| 2019/08/09 | 1,028 | 1,050 | 1,028 | 1,040 | 2,400 |
| 2019/08/08 | 1,059 | 1,059 | 1,025 | 1,025 | 8,500 |
| 2019/08/07 | 1,051 | 1,063 | 1,048 | 1,053 | 9,300 |
| 2019/08/06 | 1,019 | 1,052 | 1,019 | 1,052 | 7,100 |
| 2019/08/05 | 1,059 | 1,060 | 1,031 | 1,059 | 16,600 |
| 2019/08/02 | 1,030 | 1,060 | 1,030 | 1,060 | 8,300 |
| 2019/08/01 | 999 | 1,053 | 987 | 1,051 | 33,400 |
| 2019/07/31 | 1,014 | 1,023 | 1,000 | 1,014 | 8,200 |
| 2019/07/30 | 1,016 | 1,021 | 1,006 | 1,020 | 5,000 |
| 2019/07/29 | 1,024 | 1,024 | 1,011 | 1,019 | 3,100 |
| 2019/07/26 | 1,012 | 1,014 | 1,010 | 1,014 | 2,900 |
| 2019/07/25 | 1,036 | 1,036 | 1,011 | 1,012 | 9,600 |
| 2019/07/24 | 1,020 | 1,027 | 1,020 | 1,020 | 14,400 |
| 2019/07/23 | 1,018 | 1,018 | 999 | 999 | 3,100 |
| 2019/07/22 | 1,008 | 1,035 | 990 | 1,014 | 24,000 |
| 2019/07/19 | 971 | 982 | 971 | 982 | 4,200 |
| 2019/07/18 | 983 | 983 | 966 | 970 | 6,800 |
| 2019/07/17 | 985 | 988 | 976 | 984 | 7,400 |
| 2019/07/16 | 985 | 988 | 975 | 977 | 7,000 |
| 2019/07/12 | 973 | 976 | 970 | 970 | 2,600 |
| 2019/07/11 | 962 | 981 | 962 | 973 | 4,600 |
| 2019/07/10 | 955 | 966 | 955 | 962 | 2,400 |
| 2019/07/09 | 961 | 961 | 928 | 952 | 12,000 |
| 2019/07/08 | 982 | 989 | 959 | 962 | 13,400 |
| 2019/07/05 | 974 | 987 | 970 | 982 | 5,000 |
| 2019/07/04 | 970 | 989 | 969 | 974 | 4,600 |
| 2019/07/03 | 982 | 983 | 970 | 970 | 5,700 |
| 2019/07/02 | 990 | 990 | 980 | 983 | 3,800 |
| 2019/07/01 | 983 | 996 | 981 | 985 | 4,100 |
| 2019/06/28 | 973 | 999 | 973 | 982 | 6,700 |
| 2019/06/27 | 987 | 995 | 970 | 971 | 15,000 |
| 2019/06/26 | 1,004 | 1,017 | 999 | 1,006 | 4,800 |
| 2019/06/25 | 1,017 | 1,036 | 991 | 1,012 | 17,200 |
| 2019/06/24 | 1,055 | 1,055 | 1,026 | 1,032 | 21,200 |
| 2019/06/21 | 1,091 | 1,091 | 1,051 | 1,059 | 12,200 |
| 2019/06/20 | 1,047 | 1,098 | 1,046 | 1,079 | 29,800 |
| 2019/06/19 | 1,050 | 1,058 | 1,044 | 1,047 | 13,100 |
| 2019/06/18 | 1,042 | 1,049 | 1,035 | 1,042 | 17,800 |
| 2019/06/17 | 1,035 | 1,043 | 1,035 | 1,040 | 9,800 |
| 2019/06/14 | 1,013 | 1,029 | 1,010 | 1,028 | 4,100 |
| 2019/06/13 | 1,031 | 1,039 | 1,010 | 1,010 | 7,700 |
| 2019/06/12 | 1,020 | 1,049 | 1,014 | 1,026 | 27,200 |
| 2019/06/11 | 1,001 | 1,014 | 991 | 1,013 | 11,600 |
| 2019/06/10 | 998 | 1,003 | 988 | 999 | 5,000 |
| 2019/06/07 | 1,005 | 1,005 | 983 | 983 | 3,100 |
| 2019/06/06 | 1,008 | 1,008 | 1,000 | 1,004 | 3,200 |
| 2019/06/05 | 992 | 1,009 | 985 | 1,009 | 11,900 |
| 2019/06/04 | 972 | 996 | 970 | 996 | 7,300 |
| 2019/06/03 | 951 | 972 | 951 | 969 | 2,700 |
| 2019/05/31 | 980 | 980 | 946 | 958 | 10,400 |
| 2019/05/30 | 1,000 | 1,019 | 941 | 980 | 30,400 |
| 2019/05/29 | 965 | 1,029 | 965 | 994 | 42,900 |
| 2019/05/28 | 953 | 976 | 949 | 976 | 14,900 |
| 2019/05/27 | 954 | 954 | 948 | 952 | 9,400 |
| 2019/05/24 | 941 | 948 | 940 | 948 | 3,000 |
| 2019/05/23 | 945 | 959 | 943 | 950 | 6,600 |
| 2019/05/22 | 944 | 958 | 944 | 950 | 14,200 |
| 2019/05/21 | 935 | 943 | 930 | 939 | 24,500 |
| 2019/05/20 | 915 | 924 | 915 | 915 | 1,600 |
| 2019/05/17 | 907 | 922 | 907 | 915 | 3,600 |
| 2019/05/16 | 920 | 920 | 907 | 907 | 6,900 |
| 2019/05/15 | 917 | 922 | 910 | 920 | 3,700 |
| 2019/05/14 | 915 | 915 | 900 | 914 | 4,800 |
| 2019/05/13 | 920 | 925 | 920 | 920 | 3,200 |
| 2019/05/10 | 904 | 917 | 904 | 913 | 3,100 |
| 2019/05/09 | 908 | 910 | 905 | 906 | 6,100 |
| 2019/05/08 | 907 | 918 | 907 | 911 | 5,600 |
| 2019/05/07 | 931 | 931 | 900 | 912 | 16,700 |
| 2019/04/26 | 939 | 940 | 936 | 937 | 4,600 |
| 2019/04/25 | 948 | 949 | 935 | 940 | 16,400 |
| 2019/04/24 | 929 | 934 | 925 | 933 | 4,500 |
| 2019/04/23 | 920 | 928 | 920 | 928 | 6,300 |
| 2019/04/22 | 906 | 930 | 906 | 920 | 3,200 |
| 2019/04/19 | 923 | 931 | 906 | 906 | 3,000 |
| 2019/04/18 | 925 | 925 | 920 | 923 | 1,600 |
| 2019/04/17 | 913 | 928 | 910 | 928 | 13,100 |
| 2019/04/16 | 910 | 920 | 906 | 914 | 9,600 |
| 2019/04/15 | 944 | 951 | 914 | 914 | 154,800 |
| 2019/04/12 | 889 | 890 | 888 | 889 | 1,600 |
| 2019/04/11 | 887 | 895 | 885 | 887 | 4,600 |
| 2019/04/10 | 896 | 902 | 896 | 902 | 300 |
| 2019/04/09 | 898 | 905 | 895 | 895 | 3,200 |
| 2019/04/08 | 916 | 916 | 898 | 898 | 7,100 |
| 2019/04/05 | 909 | 909 | 901 | 901 | 1,900 |
| 2019/04/04 | 906 | 907 | 904 | 904 | 2,100 |
| 2019/04/03 | 909 | 915 | 902 | 902 | 4,400 |
| 2019/04/02 | 909 | 915 | 901 | 909 | 9,100 |
| 2019/04/01 | 896 | 905 | 896 | 899 | 3,300 |
| 2019/03/29 | 882 | 908 | 882 | 892 | 10,500 |
| 2019/03/28 | 897 | 897 | 881 | 888 | 2,500 |
| 2019/03/27 | 899 | 899 | 889 | 891 | 2,200 |
| 2019/03/26 | 900 | 900 | 896 | 896 | 3,500 |
| 2019/03/25 | 900 | 908 | 895 | 900 | 12,600 |
| 2019/03/22 | 894 | 895 | 893 | 895 | 2,400 |
| 2019/03/20 | 892 | 895 | 891 | 894 | 2,200 |
| 2019/03/19 | 885 | 895 | 883 | 886 | 2,500 |
| 2019/03/18 | 894 | 895 | 891 | 895 | 2,600 |
| 2019/03/15 | 891 | 893 | 882 | 891 | 2,200 |
| 2019/03/14 | 881 | 883 | 876 | 877 | 4,300 |
| 2019/03/13 | 888 | 893 | 885 | 885 | 1,200 |
| 2019/03/12 | 893 | 895 | 883 | 883 | 3,800 |
| 2019/03/11 | 885 | 889 | 872 | 888 | 7,500 |
| 2019/03/08 | 882 | 885 | 881 | 881 | 3,000 |
| 2019/03/07 | 898 | 898 | 890 | 897 | 6,900 |
| 2019/03/06 | 897 | 898 | 881 | 898 | 5,100 |
| 2019/03/05 | 895 | 898 | 887 | 891 | 6,200 |
| 2019/03/04 | 875 | 905 | 875 | 898 | 13,400 |
| 2019/03/01 | 870 | 874 | 868 | 873 | 6,300 |
| 2019/02/28 | 873 | 875 | 860 | 873 | 8,600 |
| 2019/02/27 | 859 | 871 | 855 | 859 | 12,500 |
| 2019/02/26 | 854 | 858 | 850 | 857 | 3,700 |
| 2019/02/25 | 862 | 862 | 852 | 852 | 7,500 |
| 2019/02/22 | 853 | 856 | 845 | 848 | 7,400 |
| 2019/02/21 | 853 | 855 | 850 | 850 | 3,900 |
| 2019/02/20 | 843 | 860 | 843 | 853 | 11,200 |
| 2019/02/19 | 859 | 859 | 845 | 850 | 4,800 |
| 2019/02/18 | 855 | 856 | 849 | 853 | 7,800 |
| 2019/02/15 | 843 | 853 | 840 | 853 | 3,900 |
| 2019/02/14 | 840 | 847 | 836 | 843 | 7,300 |
| 2019/02/13 | 860 | 865 | 834 | 837 | 13,600 |
| 2019/02/12 | 833 | 860 | 826 | 850 | 11,300 |
| 2019/02/08 | 828 | 832 | 826 | 826 | 4,300 |
| 2019/02/07 | 841 | 842 | 831 | 831 | 6,900 |
| 2019/02/06 | 846 | 849 | 834 | 841 | 6,100 |
| 2019/02/05 | 827 | 842 | 827 | 842 | 4,300 |
| 2019/02/04 | 826 | 838 | 825 | 826 | 6,200 |
| 2019/02/01 | 825 | 839 | 819 | 826 | 25,200 |
| 2019/01/31 | 850 | 868 | 839 | 840 | 19,300 |
| 2019/01/30 | 841 | 849 | 827 | 830 | 6,400 |
| 2019/01/29 | 850 | 857 | 840 | 840 | 6,600 |
| 2019/01/28 | 864 | 864 | 844 | 845 | 10,500 |
| 2019/01/25 | 867 | 867 | 845 | 861 | 10,600 |
| 2019/01/24 | 840 | 846 | 839 | 843 | 9,800 |
| 2019/01/23 | 842 | 854 | 840 | 840 | 11,100 |
| 2019/01/22 | 841 | 846 | 835 | 842 | 4,800 |
| 2019/01/21 | 850 | 864 | 830 | 838 | 9,100 |
| 2019/01/18 | 825 | 830 | 823 | 830 | 10,100 |
| 2019/01/17 | 818 | 825 | 815 | 825 | 6,000 |
| 2019/01/16 | 824 | 825 | 817 | 818 | 10,000 |
| 2019/01/15 | 827 | 836 | 823 | 823 | 9,800 |
| 2019/01/11 | 815 | 829 | 815 | 826 | 9,800 |
| 2019/01/10 | 817 | 828 | 813 | 815 | 9,500 |
| 2019/01/09 | 835 | 839 | 825 | 825 | 8,000 |
| 2019/01/08 | 831 | 838 | 824 | 832 | 9,600 |
| 2019/01/07 | 839 | 844 | 826 | 833 | 6,800 |
| 2019/01/04 | 829 | 850 | 823 | 838 | 12,500 |