9854 愛眼(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 504 | 507 | 500 | 504 | 23,300 | 504 |
| 2008-12-29 | 482 | 490 | 481 | 489 | 11,500 | 489 |
| 2008-12-26 | 480 | 484 | 471 | 481 | 7,500 | 481 |
| 2008-12-25 | 483 | 489 | 466 | 470 | 29,700 | 470 |
| 2008-12-24 | 505 | 505 | 495 | 499 | 6,500 | 499 |
| 2008-12-22 | 500 | 509 | 500 | 504 | 8,900 | 504 |
| 2008-12-19 | 502 | 512 | 496 | 496 | 38,100 | 496 |
| 2008-12-18 | 490 | 502 | 488 | 499 | 27,200 | 499 |
| 2008-12-17 | 486 | 486 | 480 | 486 | 8,900 | 486 |
| 2008-12-16 | 486 | 487 | 478 | 486 | 16,400 | 486 |
| 2008-12-15 | 489 | 495 | 486 | 488 | 139,400 | 488 |
| 2008-12-12 | 492 | 503 | 487 | 488 | 45,200 | 488 |
| 2008-12-11 | 498 | 504 | 492 | 504 | 19,500 | 504 |
| 2008-12-10 | 501 | 504 | 497 | 500 | 25,800 | 500 |
| 2008-12-09 | 508 | 511 | 498 | 501 | 18,800 | 501 |
| 2008-12-08 | 520 | 521 | 502 | 502 | 32,200 | 502 |
| 2008-12-05 | 531 | 544 | 520 | 520 | 14,600 | 520 |
| 2008-12-04 | 534 | 542 | 523 | 530 | 20,700 | 530 |
| 2008-12-03 | 529 | 547 | 522 | 529 | 17,500 | 529 |
| 2008-12-02 | 526 | 540 | 521 | 528 | 11,500 | 528 |
| 2008-12-01 | 568 | 569 | 544 | 553 | 15,900 | 553 |
| 2008-11-28 | 544 | 564 | 539 | 564 | 28,000 | 564 |
| 2008-11-27 | 534 | 539 | 517 | 525 | 15,500 | 525 |
| 2008-11-26 | 539 | 555 | 525 | 544 | 13,300 | 544 |
| 2008-11-25 | 550 | 557 | 520 | 556 | 22,500 | 556 |
| 2008-11-21 | 507 | 540 | 476 | 540 | 27,400 | 540 |
| 2008-11-20 | 530 | 530 | 506 | 511 | 23,800 | 511 |
| 2008-11-19 | 540 | 549 | 527 | 530 | 16,100 | 530 |
| 2008-11-18 | 560 | 574 | 532 | 539 | 20,000 | 539 |
| 2008-11-17 | 577 | 600 | 561 | 564 | 19,700 | 564 |
| 2008-11-14 | 595 | 595 | 563 | 577 | 11,800 | 577 |
| 2008-11-13 | 575 | 585 | 555 | 558 | 14,900 | 558 |
| 2008-11-12 | 582 | 609 | 581 | 593 | 7,600 | 593 |
| 2008-11-11 | 619 | 619 | 585 | 603 | 14,500 | 603 |
| 2008-11-10 | 610 | 625 | 595 | 618 | 15,000 | 618 |
| 2008-11-07 | 606 | 620 | 601 | 608 | 14,100 | 608 |
| 2008-11-06 | 601 | 611 | 599 | 609 | 12,200 | 609 |
| 2008-11-05 | 570 | 625 | 570 | 625 | 32,400 | 625 |
| 2008-11-04 | 570 | 582 | 561 | 569 | 20,700 | 569 |
| 2008-10-31 | 576 | 612 | 569 | 595 | 35,000 | 595 |
| 2008-10-30 | 543 | 566 | 543 | 566 | 17,500 | 566 |
| 2008-10-29 | 539 | 548 | 520 | 533 | 26,600 | 533 |
| 2008-10-28 | 482 | 527 | 469 | 526 | 18,100 | 526 |
| 2008-10-27 | 500 | 515 | 487 | 487 | 10,600 | 487 |
| 2008-10-24 | 542 | 550 | 500 | 501 | 12,500 | 501 |
| 2008-10-23 | 519 | 532 | 507 | 532 | 14,700 | 532 |
| 2008-10-22 | 559 | 560 | 523 | 531 | 11,900 | 531 |
| 2008-10-21 | 573 | 585 | 561 | 569 | 16,400 | 569 |
| 2008-10-20 | 530 | 555 | 523 | 553 | 21,400 | 553 |
| 2008-10-17 | 513 | 524 | 504 | 524 | 17,900 | 524 |
| 2008-10-16 | 498 | 506 | 480 | 488 | 17,300 | 488 |
| 2008-10-15 | 510 | 526 | 501 | 516 | 29,200 | 516 |
| 2008-10-14 | 493 | 505 | 491 | 493 | 12,100 | 493 |
| 2008-10-10 | 470 | 485 | 448 | 453 | 20,000 | 453 |
| 2008-10-09 | 472 | 498 | 472 | 477 | 27,400 | 477 |
| 2008-10-08 | 525 | 529 | 492 | 497 | 20,200 | 497 |
| 2008-10-07 | 545 | 550 | 520 | 545 | 25,000 | 545 |
| 2008-10-06 | 580 | 580 | 565 | 565 | 14,000 | 565 |
| 2008-10-03 | 584 | 598 | 584 | 597 | 15,100 | 597 |
| 2008-10-02 | 599 | 599 | 591 | 596 | 12,200 | 596 |
| 2008-10-01 | 581 | 596 | 580 | 595 | 15,200 | 595 |
| 2008-09-30 | 575 | 589 | 560 | 587 | 23,800 | 587 |
| 2008-09-29 | 609 | 616 | 605 | 605 | 10,800 | 605 |
| 2008-09-26 | 614 | 614 | 603 | 608 | 34,200 | 608 |
| 2008-09-25 | 614 | 615 | 609 | 614 | 46,100 | 614 |
| 2008-09-24 | 633 | 638 | 632 | 638 | 114,700 | 638 |
| 2008-09-22 | 639 | 644 | 630 | 633 | 33,400 | 633 |
| 2008-09-19 | 621 | 630 | 620 | 630 | 20,300 | 630 |
| 2008-09-18 | 616 | 622 | 615 | 620 | 16,100 | 620 |
| 2008-09-17 | 618 | 621 | 615 | 617 | 16,300 | 617 |
| 2008-09-16 | 623 | 623 | 611 | 618 | 25,400 | 618 |
| 2008-09-12 | 622 | 624 | 620 | 623 | 20,000 | 623 |
| 2008-09-11 | 619 | 629 | 618 | 620 | 17,000 | 620 |
| 2008-09-10 | 615 | 628 | 615 | 624 | 13,100 | 624 |
| 2008-09-09 | 624 | 625 | 618 | 618 | 11,900 | 618 |
| 2008-09-08 | 613 | 626 | 613 | 620 | 14,100 | 620 |
| 2008-09-05 | 615 | 615 | 609 | 610 | 16,300 | 610 |
| 2008-09-04 | 626 | 626 | 616 | 618 | 16,400 | 618 |
| 2008-09-03 | 615 | 633 | 615 | 625 | 12,900 | 625 |
| 2008-09-02 | 632 | 632 | 610 | 610 | 29,500 | 610 |
| 2008-09-01 | 651 | 651 | 630 | 630 | 17,800 | 630 |
| 2008-08-29 | 640 | 660 | 627 | 658 | 31,100 | 658 |
| 2008-08-28 | 622 | 625 | 620 | 625 | 13,900 | 625 |
| 2008-08-27 | 634 | 634 | 628 | 628 | 7,100 | 628 |
| 2008-08-26 | 641 | 641 | 632 | 634 | 12,700 | 634 |
| 2008-08-25 | 649 | 661 | 636 | 651 | 16,500 | 651 |
| 2008-08-22 | 629 | 645 | 626 | 644 | 16,500 | 644 |
| 2008-08-21 | 620 | 629 | 620 | 628 | 7,700 | 628 |
| 2008-08-20 | 617 | 634 | 617 | 629 | 17,400 | 629 |
| 2008-08-19 | 620 | 620 | 606 | 608 | 17,100 | 608 |
| 2008-08-18 | 629 | 640 | 621 | 622 | 14,800 | 622 |
| 2008-08-15 | 621 | 642 | 621 | 625 | 24,300 | 625 |
| 2008-08-14 | 611 | 625 | 605 | 621 | 16,400 | 621 |
| 2008-08-13 | 650 | 655 | 632 | 641 | 17,600 | 641 |
| 2008-08-12 | 667 | 668 | 651 | 651 | 12,700 | 651 |
| 2008-08-11 | 660 | 670 | 660 | 665 | 9,600 | 665 |
| 2008-08-08 | 655 | 668 | 655 | 660 | 12,500 | 660 |
| 2008-08-07 | 675 | 675 | 657 | 658 | 9,700 | 658 |
| 2008-08-06 | 661 | 678 | 661 | 673 | 16,400 | 673 |
| 2008-08-05 | 661 | 667 | 661 | 666 | 8,700 | 666 |
| 2008-08-04 | 664 | 668 | 664 | 665 | 6,900 | 665 |
| 2008-08-01 | 677 | 682 | 660 | 663 | 11,000 | 663 |
| 2008-07-31 | 676 | 690 | 670 | 677 | 25,400 | 677 |
| 2008-07-30 | 668 | 673 | 665 | 669 | 9,900 | 669 |
| 2008-07-29 | 661 | 668 | 654 | 660 | 9,800 | 660 |
| 2008-07-28 | 667 | 667 | 660 | 661 | 5,600 | 661 |
| 2008-07-25 | 672 | 675 | 663 | 663 | 9,200 | 663 |
| 2008-07-24 | 673 | 675 | 668 | 675 | 12,500 | 675 |
| 2008-07-23 | 669 | 672 | 663 | 663 | 12,900 | 663 |
| 2008-07-22 | 650 | 664 | 649 | 662 | 31,700 | 662 |
| 2008-07-18 | 663 | 663 | 641 | 645 | 13,900 | 645 |
| 2008-07-17 | 661 | 661 | 651 | 658 | 10,000 | 658 |
| 2008-07-16 | 651 | 660 | 651 | 656 | 9,600 | 656 |
| 2008-07-15 | 650 | 659 | 650 | 652 | 23,300 | 652 |
| 2008-07-14 | 660 | 660 | 649 | 650 | 17,200 | 650 |
| 2008-07-11 | 668 | 671 | 660 | 661 | 12,100 | 661 |
| 2008-07-10 | 671 | 693 | 668 | 668 | 25,600 | 668 |
| 2008-07-09 | 672 | 675 | 670 | 670 | 10,000 | 670 |
| 2008-07-08 | 680 | 681 | 671 | 671 | 10,500 | 671 |
| 2008-07-07 | 686 | 686 | 678 | 682 | 8,800 | 682 |
| 2008-07-04 | 682 | 687 | 682 | 686 | 10,400 | 686 |
| 2008-07-03 | 686 | 689 | 679 | 681 | 6,600 | 681 |
| 2008-07-02 | 690 | 690 | 681 | 685 | 8,500 | 685 |
| 2008-07-01 | 690 | 698 | 690 | 696 | 5,700 | 696 |
| 2008-06-30 | 685 | 714 | 676 | 690 | 22,100 | 690 |
| 2008-06-27 | 670 | 682 | 670 | 682 | 12,800 | 682 |
| 2008-06-26 | 671 | 678 | 670 | 676 | 11,800 | 676 |
| 2008-06-25 | 679 | 683 | 671 | 672 | 17,300 | 672 |
| 2008-06-24 | 674 | 684 | 673 | 681 | 4,600 | 681 |
| 2008-06-23 | 685 | 685 | 671 | 671 | 13,000 | 671 |
| 2008-06-20 | 691 | 694 | 685 | 685 | 10,800 | 685 |
| 2008-06-19 | 703 | 703 | 691 | 692 | 10,100 | 692 |
| 2008-06-18 | 702 | 707 | 702 | 704 | 8,000 | 704 |
| 2008-06-17 | 701 | 704 | 700 | 702 | 8,000 | 702 |
| 2008-06-16 | 697 | 711 | 695 | 698 | 18,600 | 698 |
| 2008-06-13 | 690 | 698 | 689 | 696 | 28,500 | 696 |
| 2008-06-12 | 691 | 710 | 690 | 708 | 30,700 | 708 |
| 2008-06-11 | 700 | 700 | 690 | 691 | 11,900 | 691 |
| 2008-06-10 | 700 | 700 | 692 | 694 | 11,700 | 694 |
| 2008-06-09 | 700 | 703 | 695 | 698 | 8,400 | 698 |
| 2008-06-06 | 709 | 710 | 700 | 700 | 6,200 | 700 |
| 2008-06-05 | 700 | 707 | 696 | 706 | 9,600 | 706 |
| 2008-06-04 | 692 | 701 | 692 | 701 | 16,200 | 701 |
| 2008-06-03 | 702 | 703 | 690 | 691 | 18,400 | 691 |
| 2008-06-02 | 702 | 708 | 702 | 705 | 8,900 | 705 |
| 2008-05-30 | 707 | 723 | 701 | 702 | 26,200 | 702 |
| 2008-05-29 | 705 | 706 | 695 | 700 | 25,500 | 700 |
| 2008-05-28 | 710 | 712 | 704 | 704 | 15,400 | 704 |
| 2008-05-27 | 707 | 721 | 707 | 720 | 10,500 | 720 |
| 2008-05-26 | 704 | 714 | 702 | 711 | 34,700 | 711 |
| 2008-05-23 | 716 | 723 | 716 | 718 | 11,300 | 718 |
| 2008-05-22 | 722 | 730 | 712 | 722 | 13,000 | 722 |
| 2008-05-21 | 733 | 739 | 721 | 722 | 14,600 | 722 |
| 2008-05-20 | 750 | 752 | 742 | 742 | 13,000 | 742 |
| 2008-05-19 | 750 | 759 | 750 | 755 | 15,800 | 755 |
| 2008-05-16 | 743 | 755 | 733 | 745 | 15,400 | 745 |
| 2008-05-15 | 727 | 749 | 727 | 742 | 14,600 | 742 |
| 2008-05-14 | 717 | 731 | 716 | 727 | 13,000 | 727 |
| 2008-05-13 | 713 | 723 | 713 | 716 | 7,600 | 716 |
| 2008-05-12 | 720 | 723 | 711 | 719 | 13,700 | 719 |
| 2008-05-09 | 748 | 748 | 722 | 722 | 16,500 | 722 |
| 2008-05-08 | 755 | 755 | 743 | 743 | 7,400 | 743 |
| 2008-05-07 | 750 | 754 | 749 | 749 | 10,600 | 749 |
| 2008-05-02 | 730 | 757 | 730 | 746 | 15,200 | 746 |
| 2008-05-01 | 750 | 750 | 740 | 740 | 8,300 | 740 |
| 2008-04-30 | 755 | 764 | 755 | 755 | 19,300 | 755 |
| 2008-04-28 | 745 | 755 | 742 | 755 | 10,300 | 755 |
| 2008-04-25 | 740 | 755 | 740 | 741 | 17,000 | 741 |
| 2008-04-24 | 741 | 744 | 740 | 741 | 9,300 | 741 |
| 2008-04-23 | 750 | 753 | 742 | 752 | 10,000 | 752 |
| 2008-04-22 | 749 | 749 | 744 | 749 | 13,600 | 749 |
| 2008-04-21 | 749 | 752 | 749 | 750 | 6,900 | 750 |
| 2008-04-18 | 750 | 750 | 748 | 750 | 5,600 | 750 |
| 2008-04-17 | 746 | 750 | 743 | 750 | 13,900 | 750 |
| 2008-04-16 | 750 | 750 | 741 | 746 | 6,100 | 746 |
| 2008-04-15 | 740 | 747 | 739 | 747 | 14,300 | 747 |
| 2008-04-14 | 741 | 741 | 729 | 739 | 8,700 | 739 |
| 2008-04-11 | 739 | 747 | 733 | 747 | 12,500 | 747 |
| 2008-04-10 | 736 | 742 | 735 | 740 | 5,100 | 740 |
| 2008-04-09 | 738 | 747 | 736 | 746 | 7,000 | 746 |
| 2008-04-08 | 740 | 747 | 735 | 742 | 8,900 | 742 |
| 2008-04-07 | 746 | 751 | 744 | 750 | 5,600 | 750 |
| 2008-04-04 | 745 | 746 | 740 | 746 | 3,700 | 746 |
| 2008-04-03 | 750 | 753 | 743 | 750 | 17,000 | 750 |
| 2008-04-02 | 742 | 750 | 740 | 749 | 8,300 | 749 |
| 2008-04-01 | 737 | 740 | 733 | 739 | 11,700 | 739 |
| 2008-03-31 | 750 | 753 | 732 | 737 | 15,200 | 737 |
| 2008-03-28 | 743 | 755 | 737 | 755 | 14,700 | 755 |
| 2008-03-27 | 735 | 744 | 730 | 739 | 20,200 | 739 |
| 2008-03-26 | 735 | 743 | 720 | 735 | 35,700 | 735 |
| 2008-03-25 | 767 | 777 | 760 | 774 | 75,500 | 774 |
| 2008-03-24 | 750 | 762 | 750 | 753 | 35,700 | 753 |
| 2008-03-21 | 729 | 749 | 728 | 749 | 19,900 | 749 |
| 2008-03-19 | 730 | 730 | 720 | 724 | 27,200 | 724 |
| 2008-03-18 | 722 | 730 | 722 | 728 | 13,100 | 728 |
| 2008-03-17 | 720 | 724 | 715 | 724 | 14,100 | 724 |
| 2008-03-14 | 729 | 738 | 713 | 714 | 35,300 | 714 |
| 2008-03-13 | 745 | 746 | 736 | 739 | 18,700 | 739 |
| 2008-03-12 | 746 | 750 | 743 | 744 | 12,900 | 744 |
| 2008-03-11 | 732 | 743 | 730 | 739 | 14,800 | 739 |
| 2008-03-10 | 724 | 736 | 718 | 728 | 20,000 | 728 |
| 2008-03-07 | 718 | 724 | 718 | 723 | 6,300 | 723 |
| 2008-03-06 | 712 | 723 | 712 | 722 | 5,300 | 722 |
| 2008-03-05 | 715 | 723 | 710 | 711 | 10,400 | 711 |
| 2008-03-04 | 712 | 726 | 711 | 715 | 11,800 | 715 |
| 2008-03-03 | 725 | 726 | 710 | 712 | 19,800 | 712 |
| 2008-02-29 | 736 | 745 | 731 | 731 | 19,600 | 731 |
| 2008-02-28 | 733 | 734 | 729 | 734 | 8,200 | 734 |
| 2008-02-27 | 728 | 733 | 726 | 733 | 20,100 | 733 |
| 2008-02-26 | 730 | 730 | 720 | 720 | 11,100 | 720 |
| 2008-02-25 | 727 | 730 | 725 | 730 | 14,200 | 730 |
| 2008-02-22 | 725 | 733 | 717 | 725 | 9,700 | 725 |
| 2008-02-21 | 719 | 739 | 718 | 732 | 13,500 | 732 |
| 2008-02-20 | 730 | 730 | 710 | 717 | 9,700 | 717 |
| 2008-02-19 | 734 | 738 | 723 | 730 | 13,200 | 730 |
| 2008-02-18 | 731 | 738 | 726 | 727 | 8,500 | 727 |
| 2008-02-15 | 728 | 740 | 728 | 730 | 16,700 | 730 |
| 2008-02-14 | 710 | 729 | 710 | 728 | 17,400 | 728 |
| 2008-02-13 | 720 | 727 | 711 | 711 | 14,200 | 711 |
| 2008-02-12 | 721 | 727 | 715 | 726 | 8,000 | 726 |
| 2008-02-08 | 721 | 733 | 715 | 721 | 5,600 | 721 |
| 2008-02-07 | 715 | 727 | 709 | 721 | 5,800 | 721 |
| 2008-02-06 | 723 | 723 | 712 | 715 | 13,000 | 715 |
| 2008-02-05 | 736 | 738 | 729 | 729 | 8,000 | 729 |
| 2008-02-04 | 725 | 739 | 724 | 735 | 10,300 | 735 |
| 2008-02-01 | 723 | 726 | 705 | 719 | 14,400 | 719 |
| 2008-01-31 | 696 | 740 | 690 | 729 | 36,200 | 729 |
| 2008-01-30 | 690 | 699 | 685 | 687 | 9,800 | 687 |
| 2008-01-29 | 684 | 688 | 682 | 687 | 12,000 | 687 |
| 2008-01-28 | 682 | 692 | 674 | 675 | 11,900 | 675 |
| 2008-01-25 | 663 | 676 | 663 | 672 | 13,800 | 672 |
| 2008-01-24 | 635 | 657 | 635 | 650 | 16,000 | 650 |
| 2008-01-23 | 615 | 629 | 613 | 616 | 15,400 | 616 |
| 2008-01-22 | 625 | 632 | 610 | 611 | 20,300 | 611 |
| 2008-01-21 | 631 | 646 | 630 | 631 | 14,900 | 631 |
| 2008-01-18 | 632 | 649 | 627 | 648 | 19,600 | 648 |
| 2008-01-17 | 630 | 647 | 622 | 647 | 18,700 | 647 |
| 2008-01-16 | 660 | 666 | 638 | 638 | 31,200 | 638 |
| 2008-01-15 | 676 | 680 | 667 | 667 | 22,100 | 667 |
| 2008-01-11 | 682 | 683 | 670 | 671 | 19,900 | 671 |
| 2008-01-10 | 669 | 740 | 668 | 684 | 18,100 | 684 |
| 2008-01-09 | 670 | 671 | 665 | 668 | 15,600 | 668 |
| 2008-01-08 | 666 | 673 | 660 | 671 | 18,700 | 671 |
| 2008-01-07 | 678 | 678 | 666 | 667 | 28,800 | 667 |
| 2008-01-04 | 712 | 713 | 672 | 678 | 27,800 | 678 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
