9854 愛眼(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 510 | 512 | 506 | 509 | 17,600 | 509 |
| 2009-12-29 | 506 | 510 | 502 | 510 | 6,800 | 510 |
| 2009-12-28 | 506 | 508 | 502 | 502 | 5,000 | 502 |
| 2009-12-25 | 506 | 506 | 502 | 502 | 4,600 | 502 |
| 2009-12-24 | 501 | 506 | 501 | 506 | 5,700 | 506 |
| 2009-12-22 | 505 | 511 | 500 | 500 | 15,700 | 500 |
| 2009-12-21 | 510 | 521 | 509 | 512 | 35,300 | 512 |
| 2009-12-18 | 504 | 509 | 500 | 509 | 11,700 | 509 |
| 2009-12-17 | 509 | 510 | 506 | 510 | 9,900 | 510 |
| 2009-12-16 | 509 | 514 | 508 | 509 | 11,100 | 509 |
| 2009-12-15 | 508 | 510 | 505 | 505 | 13,400 | 505 |
| 2009-12-14 | 515 | 515 | 507 | 508 | 10,800 | 508 |
| 2009-12-11 | 510 | 513 | 506 | 512 | 18,200 | 512 |
| 2009-12-10 | 505 | 513 | 505 | 506 | 6,500 | 506 |
| 2009-12-09 | 510 | 513 | 507 | 511 | 6,600 | 511 |
| 2009-12-08 | 508 | 518 | 508 | 513 | 13,100 | 513 |
| 2009-12-07 | 513 | 520 | 510 | 510 | 5,900 | 510 |
| 2009-12-04 | 515 | 519 | 512 | 512 | 4,500 | 512 |
| 2009-12-03 | 509 | 524 | 508 | 520 | 17,900 | 520 |
| 2009-12-02 | 510 | 510 | 504 | 504 | 8,500 | 504 |
| 2009-12-01 | 490 | 513 | 490 | 507 | 12,300 | 507 |
| 2009-11-30 | 484 | 496 | 484 | 495 | 23,300 | 495 |
| 2009-11-27 | 489 | 490 | 478 | 479 | 14,000 | 479 |
| 2009-11-26 | 485 | 498 | 484 | 484 | 9,600 | 484 |
| 2009-11-25 | 497 | 497 | 489 | 490 | 6,800 | 490 |
| 2009-11-24 | 500 | 500 | 496 | 497 | 8,700 | 497 |
| 2009-11-20 | 500 | 504 | 497 | 499 | 8,000 | 499 |
| 2009-11-19 | 504 | 505 | 498 | 500 | 9,000 | 500 |
| 2009-11-18 | 500 | 504 | 500 | 502 | 7,800 | 502 |
| 2009-11-17 | 503 | 505 | 501 | 502 | 7,700 | 502 |
| 2009-11-16 | 516 | 519 | 508 | 508 | 14,800 | 508 |
| 2009-11-13 | 514 | 518 | 512 | 516 | 9,600 | 516 |
| 2009-11-12 | 525 | 527 | 519 | 519 | 11,500 | 519 |
| 2009-11-11 | 541 | 541 | 533 | 533 | 5,100 | 533 |
| 2009-11-10 | 540 | 544 | 539 | 541 | 8,700 | 541 |
| 2009-11-09 | 541 | 541 | 538 | 538 | 7,600 | 538 |
| 2009-11-06 | 552 | 552 | 540 | 545 | 8,500 | 545 |
| 2009-11-05 | 557 | 557 | 543 | 549 | 6,800 | 549 |
| 2009-11-04 | 545 | 559 | 538 | 557 | 15,700 | 557 |
| 2009-11-02 | 540 | 546 | 536 | 546 | 9,400 | 546 |
| 2009-10-30 | 541 | 546 | 541 | 544 | 24,200 | 544 |
| 2009-10-29 | 527 | 540 | 525 | 538 | 15,200 | 538 |
| 2009-10-28 | 546 | 546 | 533 | 535 | 11,200 | 535 |
| 2009-10-27 | 538 | 543 | 529 | 536 | 11,400 | 536 |
| 2009-10-26 | 536 | 549 | 535 | 543 | 9,500 | 543 |
| 2009-10-23 | 543 | 543 | 537 | 538 | 7,600 | 538 |
| 2009-10-22 | 540 | 549 | 537 | 546 | 8,000 | 546 |
| 2009-10-21 | 548 | 550 | 543 | 550 | 8,100 | 550 |
| 2009-10-20 | 542 | 546 | 541 | 543 | 7,600 | 543 |
| 2009-10-19 | 547 | 547 | 543 | 546 | 6,100 | 546 |
| 2009-10-16 | 549 | 549 | 546 | 546 | 9,300 | 546 |
| 2009-10-15 | 545 | 547 | 544 | 545 | 13,700 | 545 |
| 2009-10-14 | 542 | 545 | 529 | 545 | 13,400 | 545 |
| 2009-10-13 | 547 | 547 | 537 | 541 | 7,200 | 541 |
| 2009-10-09 | 547 | 547 | 529 | 531 | 8,400 | 531 |
| 2009-10-08 | 530 | 540 | 527 | 529 | 11,900 | 529 |
| 2009-10-07 | 539 | 539 | 525 | 534 | 14,600 | 534 |
| 2009-10-06 | 550 | 550 | 538 | 539 | 8,600 | 539 |
| 2009-10-05 | 551 | 560 | 542 | 560 | 14,500 | 560 |
| 2009-10-02 | 549 | 549 | 531 | 549 | 8,400 | 549 |
| 2009-10-01 | 555 | 555 | 550 | 555 | 6,600 | 555 |
| 2009-09-30 | 552 | 565 | 552 | 565 | 10,000 | 565 |
| 2009-09-29 | 555 | 559 | 552 | 559 | 10,100 | 559 |
| 2009-09-28 | 555 | 559 | 551 | 558 | 12,100 | 558 |
| 2009-09-25 | 564 | 570 | 557 | 558 | 51,000 | 558 |
| 2009-09-24 | 579 | 598 | 579 | 593 | 137,900 | 593 |
| 2009-09-18 | 579 | 579 | 568 | 576 | 23,000 | 576 |
| 2009-09-17 | 578 | 578 | 572 | 578 | 7,700 | 578 |
| 2009-09-16 | 570 | 575 | 568 | 568 | 14,200 | 568 |
| 2009-09-15 | 570 | 570 | 566 | 568 | 14,600 | 568 |
| 2009-09-14 | 575 | 575 | 561 | 567 | 13,200 | 567 |
| 2009-09-11 | 576 | 576 | 565 | 566 | 22,500 | 566 |
| 2009-09-10 | 570 | 571 | 563 | 568 | 7,200 | 568 |
| 2009-09-09 | 565 | 565 | 558 | 558 | 3,700 | 558 |
| 2009-09-08 | 559 | 563 | 557 | 558 | 6,100 | 558 |
| 2009-09-07 | 560 | 563 | 555 | 555 | 5,100 | 555 |
| 2009-09-04 | 565 | 567 | 553 | 553 | 18,800 | 553 |
| 2009-09-03 | 569 | 569 | 561 | 564 | 10,100 | 564 |
| 2009-09-02 | 567 | 571 | 562 | 565 | 13,900 | 565 |
| 2009-09-01 | 569 | 574 | 567 | 571 | 4,500 | 571 |
| 2009-08-31 | 567 | 578 | 564 | 565 | 21,200 | 565 |
| 2009-08-28 | 573 | 577 | 563 | 564 | 14,900 | 564 |
| 2009-08-27 | 573 | 574 | 565 | 571 | 10,500 | 571 |
| 2009-08-26 | 582 | 591 | 568 | 570 | 21,600 | 570 |
| 2009-08-25 | 580 | 582 | 577 | 577 | 7,800 | 577 |
| 2009-08-24 | 577 | 589 | 575 | 584 | 9,000 | 584 |
| 2009-08-21 | 573 | 580 | 566 | 572 | 9,000 | 572 |
| 2009-08-20 | 586 | 592 | 569 | 575 | 24,400 | 575 |
| 2009-08-19 | 604 | 604 | 577 | 578 | 22,300 | 578 |
| 2009-08-18 | 602 | 605 | 597 | 599 | 7,800 | 599 |
| 2009-08-17 | 600 | 606 | 592 | 606 | 16,400 | 606 |
| 2009-08-14 | 595 | 601 | 593 | 599 | 9,600 | 599 |
| 2009-08-13 | 590 | 597 | 590 | 595 | 3,200 | 595 |
| 2009-08-12 | 602 | 602 | 590 | 590 | 11,400 | 590 |
| 2009-08-11 | 585 | 602 | 585 | 602 | 19,700 | 602 |
| 2009-08-10 | 580 | 585 | 580 | 585 | 5,600 | 585 |
| 2009-08-07 | 580 | 583 | 579 | 583 | 6,300 | 583 |
| 2009-08-06 | 578 | 583 | 578 | 583 | 5,200 | 583 |
| 2009-08-05 | 580 | 581 | 577 | 580 | 5,800 | 580 |
| 2009-08-04 | 579 | 580 | 577 | 580 | 5,400 | 580 |
| 2009-08-03 | 580 | 580 | 569 | 577 | 7,600 | 577 |
| 2009-07-31 | 573 | 583 | 573 | 575 | 21,200 | 575 |
| 2009-07-30 | 569 | 573 | 566 | 570 | 13,900 | 570 |
| 2009-07-29 | 568 | 572 | 567 | 572 | 5,800 | 572 |
| 2009-07-28 | 572 | 572 | 566 | 567 | 3,600 | 567 |
| 2009-07-27 | 567 | 573 | 567 | 571 | 4,300 | 571 |
| 2009-07-24 | 566 | 568 | 559 | 567 | 12,700 | 567 |
| 2009-07-23 | 570 | 576 | 561 | 566 | 11,800 | 566 |
| 2009-07-22 | 572 | 573 | 569 | 572 | 14,400 | 572 |
| 2009-07-21 | 554 | 577 | 551 | 571 | 48,400 | 571 |
| 2009-07-17 | 535 | 547 | 531 | 546 | 12,000 | 546 |
| 2009-07-16 | 548 | 548 | 533 | 533 | 5,000 | 533 |
| 2009-07-15 | 526 | 551 | 524 | 530 | 23,400 | 530 |
| 2009-07-14 | 520 | 524 | 514 | 522 | 16,800 | 522 |
| 2009-07-13 | 529 | 540 | 520 | 520 | 8,100 | 520 |
| 2009-07-10 | 523 | 532 | 523 | 526 | 10,500 | 526 |
| 2009-07-09 | 530 | 531 | 523 | 525 | 11,600 | 525 |
| 2009-07-08 | 539 | 540 | 535 | 535 | 6,100 | 535 |
| 2009-07-07 | 545 | 550 | 540 | 550 | 9,000 | 550 |
| 2009-07-06 | 541 | 542 | 539 | 539 | 6,300 | 539 |
| 2009-07-03 | 543 | 545 | 541 | 541 | 10,300 | 541 |
| 2009-07-02 | 552 | 554 | 545 | 546 | 8,100 | 546 |
| 2009-07-01 | 545 | 552 | 545 | 548 | 15,600 | 548 |
| 2009-06-30 | 576 | 576 | 546 | 550 | 68,700 | 550 |
| 2009-06-29 | 565 | 574 | 565 | 566 | 7,900 | 566 |
| 2009-06-26 | 566 | 567 | 559 | 565 | 6,100 | 565 |
| 2009-06-25 | 550 | 565 | 545 | 563 | 11,300 | 563 |
| 2009-06-24 | 541 | 551 | 540 | 540 | 6,200 | 540 |
| 2009-06-23 | 543 | 548 | 540 | 541 | 13,500 | 541 |
| 2009-06-22 | 541 | 556 | 541 | 542 | 11,500 | 542 |
| 2009-06-19 | 557 | 566 | 545 | 545 | 13,200 | 545 |
| 2009-06-18 | 560 | 567 | 558 | 559 | 5,300 | 559 |
| 2009-06-17 | 557 | 570 | 557 | 563 | 5,600 | 563 |
| 2009-06-16 | 573 | 574 | 558 | 559 | 17,500 | 559 |
| 2009-06-15 | 576 | 590 | 573 | 574 | 17,200 | 574 |
| 2009-06-12 | 568 | 580 | 568 | 574 | 24,400 | 574 |
| 2009-06-11 | 574 | 577 | 573 | 573 | 4,000 | 573 |
| 2009-06-10 | 572 | 573 | 563 | 572 | 7,100 | 572 |
| 2009-06-09 | 566 | 569 | 562 | 562 | 3,800 | 562 |
| 2009-06-08 | 570 | 570 | 565 | 565 | 7,000 | 565 |
| 2009-06-05 | 560 | 564 | 558 | 560 | 5,700 | 560 |
| 2009-06-04 | 556 | 578 | 556 | 561 | 9,100 | 561 |
| 2009-06-03 | 559 | 561 | 557 | 557 | 7,500 | 557 |
| 2009-06-02 | 560 | 563 | 557 | 559 | 13,100 | 559 |
| 2009-06-01 | 565 | 566 | 560 | 560 | 6,400 | 560 |
| 2009-05-29 | 565 | 575 | 565 | 568 | 22,400 | 568 |
| 2009-05-28 | 556 | 570 | 556 | 565 | 4,700 | 565 |
| 2009-05-27 | 572 | 578 | 563 | 563 | 6,700 | 563 |
| 2009-05-26 | 578 | 578 | 564 | 571 | 8,600 | 571 |
| 2009-05-25 | 570 | 579 | 565 | 570 | 4,700 | 570 |
| 2009-05-22 | 568 | 575 | 568 | 570 | 3,500 | 570 |
| 2009-05-21 | 563 | 576 | 563 | 576 | 8,600 | 576 |
| 2009-05-20 | 569 | 576 | 569 | 573 | 8,100 | 573 |
| 2009-05-19 | 547 | 564 | 547 | 564 | 7,400 | 564 |
| 2009-05-18 | 561 | 565 | 546 | 546 | 10,700 | 546 |
| 2009-05-15 | 549 | 579 | 548 | 570 | 19,400 | 570 |
| 2009-05-14 | 560 | 562 | 546 | 548 | 8,900 | 548 |
| 2009-05-13 | 560 | 564 | 555 | 563 | 7,200 | 563 |
| 2009-05-12 | 555 | 576 | 554 | 559 | 8,100 | 559 |
| 2009-05-11 | 567 | 578 | 565 | 565 | 9,800 | 565 |
| 2009-05-08 | 539 | 563 | 539 | 563 | 8,600 | 563 |
| 2009-05-07 | 540 | 560 | 540 | 543 | 11,600 | 543 |
| 2009-05-01 | 536 | 551 | 531 | 531 | 5,300 | 531 |
| 2009-04-30 | 527 | 570 | 527 | 532 | 26,400 | 532 |
| 2009-04-28 | 517 | 527 | 507 | 507 | 16,200 | 507 |
| 2009-04-27 | 549 | 550 | 532 | 534 | 12,200 | 534 |
| 2009-04-24 | 560 | 560 | 551 | 551 | 10,300 | 551 |
| 2009-04-23 | 560 | 573 | 557 | 572 | 16,600 | 572 |
| 2009-04-22 | 582 | 582 | 560 | 561 | 10,400 | 561 |
| 2009-04-21 | 562 | 574 | 561 | 574 | 10,500 | 574 |
| 2009-04-20 | 597 | 597 | 583 | 588 | 3,700 | 588 |
| 2009-04-17 | 589 | 605 | 582 | 582 | 6,200 | 582 |
| 2009-04-16 | 587 | 605 | 578 | 593 | 10,200 | 593 |
| 2009-04-15 | 563 | 580 | 563 | 577 | 18,600 | 577 |
| 2009-04-14 | 562 | 569 | 560 | 561 | 12,500 | 561 |
| 2009-04-13 | 570 | 570 | 564 | 568 | 7,800 | 568 |
| 2009-04-10 | 580 | 580 | 570 | 570 | 8,800 | 570 |
| 2009-04-09 | 576 | 583 | 576 | 580 | 11,900 | 580 |
| 2009-04-08 | 581 | 589 | 578 | 583 | 8,600 | 583 |
| 2009-04-07 | 598 | 599 | 588 | 588 | 5,100 | 588 |
| 2009-04-06 | 600 | 600 | 582 | 592 | 11,000 | 592 |
| 2009-04-03 | 603 | 605 | 590 | 593 | 7,900 | 593 |
| 2009-04-02 | 592 | 599 | 582 | 597 | 9,500 | 597 |
| 2009-04-01 | 596 | 596 | 578 | 588 | 8,700 | 588 |
| 2009-03-31 | 573 | 595 | 573 | 595 | 23,000 | 595 |
| 2009-03-30 | 606 | 610 | 582 | 591 | 29,500 | 591 |
| 2009-03-27 | 595 | 620 | 593 | 620 | 37,000 | 620 |
| 2009-03-26 | 575 | 590 | 562 | 590 | 57,700 | 590 |
| 2009-03-25 | 597 | 598 | 580 | 583 | 136,700 | 583 |
| 2009-03-24 | 595 | 599 | 589 | 597 | 38,100 | 597 |
| 2009-03-23 | 550 | 580 | 548 | 580 | 28,600 | 580 |
| 2009-03-19 | 538 | 542 | 531 | 542 | 18,100 | 542 |
| 2009-03-18 | 542 | 542 | 527 | 528 | 15,900 | 528 |
| 2009-03-17 | 539 | 544 | 533 | 536 | 20,300 | 536 |
| 2009-03-16 | 510 | 535 | 510 | 533 | 38,800 | 533 |
| 2009-03-13 | 490 | 494 | 485 | 490 | 38,100 | 490 |
| 2009-03-12 | 484 | 484 | 475 | 480 | 8,100 | 480 |
| 2009-03-11 | 472 | 472 | 462 | 469 | 8,200 | 469 |
| 2009-03-10 | 462 | 464 | 458 | 462 | 6,000 | 462 |
| 2009-03-09 | 487 | 487 | 465 | 465 | 15,800 | 465 |
| 2009-03-06 | 488 | 492 | 480 | 489 | 25,000 | 489 |
| 2009-03-05 | 466 | 486 | 463 | 478 | 18,800 | 478 |
| 2009-03-04 | 450 | 462 | 450 | 462 | 8,100 | 462 |
| 2009-03-03 | 459 | 462 | 453 | 454 | 9,500 | 454 |
| 2009-03-02 | 448 | 461 | 438 | 461 | 19,500 | 461 |
| 2009-02-27 | 438 | 446 | 429 | 445 | 28,300 | 445 |
| 2009-02-26 | 419 | 427 | 418 | 425 | 9,600 | 425 |
| 2009-02-25 | 420 | 430 | 418 | 423 | 14,400 | 423 |
| 2009-02-24 | 415 | 423 | 415 | 419 | 6,400 | 419 |
| 2009-02-23 | 422 | 428 | 416 | 420 | 12,100 | 420 |
| 2009-02-20 | 425 | 433 | 423 | 427 | 15,100 | 427 |
| 2009-02-19 | 428 | 433 | 421 | 433 | 12,000 | 433 |
| 2009-02-18 | 420 | 423 | 416 | 416 | 7,800 | 416 |
| 2009-02-17 | 438 | 438 | 424 | 424 | 8,400 | 424 |
| 2009-02-16 | 422 | 440 | 422 | 435 | 22,200 | 435 |
| 2009-02-13 | 410 | 421 | 405 | 421 | 10,400 | 421 |
| 2009-02-12 | 421 | 423 | 408 | 415 | 20,800 | 415 |
| 2009-02-10 | 434 | 438 | 432 | 432 | 8,500 | 432 |
| 2009-02-09 | 446 | 447 | 435 | 435 | 13,200 | 435 |
| 2009-02-06 | 450 | 450 | 446 | 447 | 6,000 | 447 |
| 2009-02-05 | 446 | 458 | 446 | 450 | 11,700 | 450 |
| 2009-02-04 | 449 | 453 | 445 | 448 | 11,700 | 448 |
| 2009-02-03 | 448 | 456 | 448 | 450 | 5,500 | 450 |
| 2009-02-02 | 450 | 460 | 448 | 449 | 13,300 | 449 |
| 2009-01-30 | 460 | 469 | 453 | 453 | 27,600 | 453 |
| 2009-01-29 | 467 | 467 | 458 | 458 | 10,900 | 458 |
| 2009-01-28 | 462 | 468 | 461 | 462 | 7,500 | 462 |
| 2009-01-27 | 465 | 466 | 454 | 462 | 7,300 | 462 |
| 2009-01-26 | 448 | 464 | 448 | 457 | 11,800 | 457 |
| 2009-01-23 | 454 | 455 | 450 | 450 | 14,200 | 450 |
| 2009-01-22 | 472 | 473 | 452 | 459 | 20,300 | 459 |
| 2009-01-21 | 470 | 479 | 469 | 469 | 10,200 | 469 |
| 2009-01-20 | 478 | 482 | 475 | 475 | 11,100 | 475 |
| 2009-01-19 | 482 | 488 | 479 | 483 | 8,800 | 483 |
| 2009-01-16 | 480 | 486 | 478 | 486 | 15,700 | 486 |
| 2009-01-15 | 480 | 487 | 478 | 480 | 19,300 | 480 |
| 2009-01-14 | 484 | 485 | 475 | 480 | 13,100 | 480 |
| 2009-01-13 | 488 | 494 | 482 | 484 | 10,900 | 484 |
| 2009-01-09 | 487 | 498 | 483 | 486 | 15,300 | 486 |
| 2009-01-08 | 498 | 500 | 483 | 485 | 82,600 | 485 |
| 2009-01-07 | 500 | 500 | 498 | 499 | 9,500 | 499 |
| 2009-01-06 | 499 | 500 | 495 | 499 | 6,900 | 499 |
| 2009-01-05 | 506 | 506 | 498 | 498 | 5,200 | 498 |
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
