9854 愛眼(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 766 | 768 | 764 | 766 | 17,500 | 766 |
| 2001-12-27 | 721 | 730 | 720 | 730 | 5,000 | 730 |
| 2001-12-26 | 728 | 728 | 716 | 717 | 4,600 | 717 |
| 2001-12-25 | 710 | 726 | 710 | 726 | 6,400 | 726 |
| 2001-12-21 | 744 | 750 | 741 | 750 | 14,800 | 750 |
| 2001-12-20 | 710 | 740 | 710 | 740 | 24,600 | 740 |
| 2001-12-19 | 733 | 734 | 710 | 710 | 6,400 | 710 |
| 2001-12-18 | 735 | 735 | 720 | 735 | 4,000 | 735 |
| 2001-12-17 | 740 | 745 | 721 | 739 | 16,600 | 739 |
| 2001-12-14 | 706 | 740 | 706 | 740 | 25,000 | 740 |
| 2001-12-13 | 744 | 745 | 735 | 736 | 2,200 | 736 |
| 2001-12-12 | 749 | 749 | 715 | 744 | 6,100 | 744 |
| 2001-12-11 | 740 | 741 | 722 | 722 | 15,300 | 722 |
| 2001-12-10 | 738 | 740 | 733 | 740 | 3,200 | 740 |
| 2001-12-07 | 720 | 750 | 715 | 741 | 4,000 | 741 |
| 2001-12-06 | 722 | 740 | 721 | 730 | 5,800 | 730 |
| 2001-12-05 | 727 | 730 | 721 | 722 | 6,100 | 722 |
| 2001-12-04 | 733 | 739 | 725 | 727 | 6,900 | 727 |
| 2001-12-03 | 742 | 750 | 732 | 735 | 5,900 | 735 |
| 2001-11-30 | 750 | 770 | 731 | 732 | 8,900 | 732 |
| 2001-11-29 | 740 | 750 | 730 | 730 | 3,400 | 730 |
| 2001-11-28 | 740 | 745 | 740 | 743 | 3,600 | 743 |
| 2001-11-27 | 751 | 751 | 735 | 735 | 1,200 | 735 |
| 2001-11-26 | 752 | 752 | 725 | 751 | 7,400 | 751 |
| 2001-11-22 | 722 | 728 | 715 | 722 | 10,800 | 722 |
| 2001-11-21 | 730 | 730 | 710 | 712 | 27,900 | 712 |
| 2001-11-20 | 750 | 753 | 730 | 730 | 13,900 | 730 |
| 2001-11-19 | 751 | 760 | 750 | 750 | 13,500 | 750 |
| 2001-11-16 | 780 | 781 | 750 | 750 | 11,500 | 750 |
| 2001-11-15 | 790 | 790 | 786 | 790 | 14,500 | 790 |
| 2001-11-14 | 800 | 800 | 786 | 790 | 4,300 | 790 |
| 2001-11-13 | 795 | 799 | 786 | 790 | 4,900 | 790 |
| 2001-11-12 | 800 | 803 | 792 | 800 | 2,800 | 800 |
| 2001-11-09 | 800 | 809 | 800 | 809 | 2,600 | 809 |
| 2001-11-08 | 837 | 837 | 818 | 825 | 4,200 | 825 |
| 2001-11-07 | 829 | 835 | 791 | 835 | 7,100 | 835 |
| 2001-11-06 | 830 | 830 | 820 | 821 | 4,000 | 821 |
| 2001-11-05 | 817 | 830 | 817 | 827 | 8,500 | 827 |
| 2001-11-02 | 820 | 830 | 796 | 797 | 7,000 | 797 |
| 2001-11-01 | 820 | 820 | 785 | 810 | 9,000 | 810 |
| 2001-10-31 | 822 | 822 | 807 | 810 | 11,700 | 810 |
| 2001-10-30 | 838 | 838 | 782 | 782 | 11,300 | 782 |
| 2001-10-29 | 840 | 850 | 839 | 839 | 6,800 | 839 |
| 2001-10-26 | 850 | 850 | 840 | 849 | 6,200 | 849 |
| 2001-10-25 | 840 | 850 | 837 | 850 | 8,900 | 850 |
| 2001-10-24 | 830 | 837 | 825 | 837 | 6,900 | 837 |
| 2001-10-23 | 815 | 821 | 815 | 821 | 5,700 | 821 |
| 2001-10-22 | 806 | 807 | 801 | 807 | 2,300 | 807 |
| 2001-10-19 | 791 | 796 | 783 | 796 | 1,600 | 796 |
| 2001-10-18 | 789 | 799 | 789 | 791 | 2,700 | 791 |
| 2001-10-17 | 799 | 799 | 780 | 799 | 800 | 799 |
| 2001-10-16 | 792 | 799 | 791 | 799 | 1,400 | 799 |
| 2001-10-15 | 798 | 798 | 778 | 782 | 12,700 | 782 |
| 2001-10-12 | 798 | 798 | 782 | 798 | 12,600 | 798 |
| 2001-10-11 | 805 | 820 | 805 | 815 | 10,700 | 815 |
| 2001-10-10 | 824 | 830 | 803 | 830 | 10,000 | 830 |
| 2001-10-09 | 829 | 829 | 774 | 774 | 5,500 | 774 |
| 2001-10-05 | 840 | 840 | 820 | 830 | 2,900 | 830 |
| 2001-10-04 | 830 | 840 | 816 | 830 | 4,400 | 830 |
| 2001-10-03 | 839 | 841 | 825 | 830 | 5,800 | 830 |
| 2001-10-02 | 819 | 850 | 819 | 850 | 20,000 | 850 |
| 2001-10-01 | 790 | 839 | 767 | 820 | 10,900 | 820 |
| 2001-09-28 | 746 | 767 | 746 | 767 | 7,200 | 767 |
| 2001-09-27 | 759 | 759 | 725 | 726 | 3,000 | 726 |
| 2001-09-26 | 750 | 750 | 742 | 750 | 2,800 | 750 |
| 2001-09-25 | 738 | 748 | 737 | 740 | 7,100 | 740 |
| 2001-09-21 | 778 | 779 | 749 | 765 | 10,500 | 765 |
| 2001-09-20 | 734 | 768 | 734 | 768 | 14,300 | 768 |
| 2001-09-19 | 750 | 750 | 731 | 734 | 11,800 | 734 |
| 2001-09-18 | 745 | 759 | 745 | 750 | 5,100 | 750 |
| 2001-09-17 | 760 | 766 | 745 | 745 | 14,000 | 745 |
| 2001-09-14 | 780 | 780 | 760 | 760 | 12,500 | 760 |
| 2001-09-13 | 720 | 750 | 720 | 750 | 7,500 | 750 |
| 2001-09-12 | 750 | 770 | 736 | 770 | 6,300 | 770 |
| 2001-09-11 | 790 | 790 | 785 | 786 | 2,700 | 786 |
| 2001-09-10 | 800 | 802 | 791 | 791 | 3,400 | 791 |
| 2001-09-07 | 801 | 810 | 800 | 804 | 2,900 | 804 |
| 2001-09-06 | 805 | 812 | 800 | 801 | 3,200 | 801 |
| 2001-09-05 | 801 | 812 | 801 | 801 | 3,000 | 801 |
| 2001-09-04 | 801 | 811 | 800 | 800 | 5,300 | 800 |
| 2001-09-03 | 830 | 830 | 805 | 809 | 5,100 | 809 |
| 2001-08-31 | 840 | 840 | 825 | 830 | 10,600 | 830 |
| 2001-08-30 | 830 | 840 | 825 | 840 | 3,700 | 840 |
| 2001-08-29 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 2001-08-28 | 832 | 835 | 826 | 835 | 1,300 | 835 |
| 2001-08-27 | 810 | 835 | 810 | 832 | 2,900 | 832 |
| 2001-08-24 | 836 | 836 | 805 | 805 | 7,300 | 805 |
| 2001-08-23 | 840 | 850 | 836 | 836 | 4,800 | 836 |
| 2001-08-22 | 841 | 846 | 835 | 838 | 3,400 | 838 |
| 2001-08-21 | 842 | 849 | 835 | 846 | 5,300 | 846 |
| 2001-08-20 | 849 | 849 | 841 | 841 | 5,100 | 841 |
| 2001-08-17 | 852 | 854 | 845 | 849 | 4,400 | 849 |
| 2001-08-16 | 865 | 869 | 851 | 852 | 5,100 | 852 |
| 2001-08-15 | 860 | 899 | 860 | 880 | 7,000 | 880 |
| 2001-08-14 | 874 | 884 | 851 | 857 | 4,600 | 857 |
| 2001-08-13 | 869 | 871 | 851 | 871 | 1,600 | 871 |
| 2001-08-10 | 873 | 873 | 851 | 851 | 2,400 | 851 |
| 2001-08-09 | 877 | 889 | 870 | 870 | 5,200 | 870 |
| 2001-08-08 | 890 | 890 | 880 | 884 | 4,200 | 884 |
| 2001-08-07 | 883 | 899 | 882 | 892 | 4,400 | 892 |
| 2001-08-06 | 872 | 900 | 862 | 900 | 10,400 | 900 |
| 2001-08-03 | 859 | 874 | 859 | 872 | 1,000 | 872 |
| 2001-08-02 | 870 | 880 | 850 | 869 | 5,700 | 869 |
| 2001-08-01 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 2001-07-31 | 860 | 864 | 851 | 857 | 9,700 | 857 |
| 2001-07-30 | 860 | 860 | 850 | 860 | 8,700 | 860 |
| 2001-07-27 | 865 | 870 | 850 | 855 | 3,000 | 855 |
| 2001-07-26 | 855 | 866 | 853 | 864 | 4,200 | 864 |
| 2001-07-25 | 850 | 865 | 850 | 865 | 5,900 | 865 |
| 2001-07-24 | 858 | 882 | 858 | 860 | 15,700 | 860 |
| 2001-07-23 | 855 | 860 | 855 | 858 | 12,000 | 858 |
| 2001-07-19 | 855 | 855 | 830 | 855 | 6,400 | 855 |
| 2001-07-18 | 846 | 855 | 831 | 855 | 3,500 | 855 |
| 2001-07-17 | 851 | 854 | 842 | 842 | 6,100 | 842 |
| 2001-07-16 | 846 | 880 | 846 | 869 | 13,700 | 869 |
| 2001-07-13 | 842 | 850 | 836 | 846 | 2,500 | 846 |
| 2001-07-12 | 829 | 849 | 827 | 847 | 2,000 | 847 |
| 2001-07-11 | 860 | 860 | 827 | 827 | 3,900 | 827 |
| 2001-07-10 | 825 | 875 | 825 | 860 | 16,600 | 860 |
| 2001-07-09 | 837 | 848 | 825 | 825 | 6,100 | 825 |
| 2001-07-06 | 846 | 850 | 837 | 837 | 3,200 | 837 |
| 2001-07-05 | 845 | 850 | 841 | 848 | 3,600 | 848 |
| 2001-07-04 | 848 | 848 | 840 | 840 | 1,600 | 840 |
| 2001-07-03 | 850 | 850 | 835 | 850 | 3,600 | 850 |
| 2001-07-02 | 850 | 850 | 840 | 850 | 6,300 | 850 |
| 2001-06-29 | 850 | 850 | 845 | 850 | 18,700 | 850 |
| 2001-06-28 | 850 | 870 | 850 | 865 | 4,500 | 865 |
| 2001-06-27 | 840 | 850 | 840 | 850 | 2,800 | 850 |
| 2001-06-26 | 845 | 869 | 830 | 869 | 3,900 | 869 |
| 2001-06-25 | 864 | 870 | 860 | 870 | 4,300 | 870 |
| 2001-06-22 | 860 | 870 | 860 | 870 | 6,300 | 870 |
| 2001-06-21 | 860 | 870 | 860 | 860 | 1,900 | 860 |
| 2001-06-20 | 859 | 859 | 840 | 841 | 3,500 | 841 |
| 2001-06-19 | 865 | 873 | 860 | 860 | 2,700 | 860 |
| 2001-06-18 | 852 | 880 | 852 | 862 | 2,200 | 862 |
| 2001-06-15 | 846 | 886 | 846 | 853 | 8,700 | 853 |
| 2001-06-14 | 828 | 850 | 828 | 846 | 2,300 | 846 |
| 2001-06-13 | 830 | 868 | 830 | 868 | 3,000 | 868 |
| 2001-06-12 | 850 | 850 | 830 | 830 | 3,900 | 830 |
| 2001-06-11 | 860 | 860 | 850 | 851 | 5,300 | 851 |
| 2001-06-08 | 885 | 885 | 850 | 860 | 28,800 | 860 |
| 2001-06-07 | 845 | 850 | 835 | 835 | 1,400 | 835 |
| 2001-06-06 | 849 | 850 | 840 | 840 | 1,000 | 840 |
| 2001-06-05 | 837 | 845 | 835 | 840 | 3,700 | 840 |
| 2001-06-04 | 834 | 837 | 833 | 835 | 2,400 | 835 |
| 2001-06-01 | 829 | 837 | 829 | 833 | 3,600 | 833 |
| 2001-05-31 | 835 | 843 | 830 | 830 | 11,200 | 830 |
| 2001-05-30 | 850 | 855 | 835 | 835 | 10,200 | 835 |
| 2001-05-29 | 865 | 865 | 850 | 852 | 6,100 | 852 |
| 2001-05-28 | 871 | 872 | 865 | 866 | 5,100 | 866 |
| 2001-05-25 | 886 | 886 | 868 | 872 | 5,200 | 872 |
| 2001-05-24 | 880 | 892 | 880 | 882 | 3,200 | 882 |
| 2001-05-23 | 890 | 895 | 880 | 880 | 7,500 | 880 |
| 2001-05-22 | 896 | 899 | 890 | 890 | 8,500 | 890 |
| 2001-05-21 | 900 | 905 | 900 | 900 | 9,000 | 900 |
| 2001-05-18 | 909 | 912 | 898 | 909 | 15,000 | 909 |
| 2001-05-17 | 908 | 910 | 896 | 910 | 9,900 | 910 |
| 2001-05-16 | 908 | 911 | 903 | 907 | 7,900 | 907 |
| 2001-05-15 | 901 | 912 | 901 | 912 | 9,200 | 912 |
| 2001-05-14 | 905 | 905 | 900 | 901 | 4,200 | 901 |
| 2001-05-11 | 905 | 905 | 900 | 900 | 5,700 | 900 |
| 2001-05-10 | 900 | 902 | 894 | 902 | 8,200 | 902 |
| 2001-05-09 | 900 | 900 | 895 | 899 | 5,700 | 899 |
| 2001-05-08 | 900 | 900 | 895 | 900 | 9,000 | 900 |
| 2001-05-07 | 905 | 905 | 890 | 895 | 6,600 | 895 |
| 2001-05-02 | 905 | 905 | 895 | 900 | 10,500 | 900 |
| 2001-05-01 | 882 | 900 | 882 | 900 | 6,800 | 900 |
| 2001-04-27 | 890 | 900 | 882 | 882 | 12,600 | 882 |
| 2001-04-26 | 883 | 899 | 883 | 890 | 13,200 | 890 |
| 2001-04-25 | 889 | 890 | 880 | 881 | 3,900 | 881 |
| 2001-04-24 | 886 | 886 | 853 | 880 | 6,600 | 880 |
| 2001-04-23 | 880 | 900 | 880 | 885 | 6,800 | 885 |
| 2001-04-20 | 891 | 900 | 888 | 890 | 3,200 | 890 |
| 2001-04-19 | 899 | 905 | 896 | 901 | 9,300 | 901 |
| 2001-04-18 | 900 | 900 | 889 | 890 | 4,600 | 890 |
| 2001-04-17 | 890 | 890 | 873 | 890 | 7,100 | 890 |
| 2001-04-16 | 900 | 905 | 892 | 895 | 11,400 | 895 |
| 2001-04-13 | 886 | 895 | 886 | 892 | 6,200 | 892 |
| 2001-04-12 | 892 | 900 | 885 | 886 | 1,700 | 886 |
| 2001-04-11 | 882 | 909 | 882 | 892 | 7,100 | 892 |
| 2001-04-10 | 890 | 900 | 890 | 900 | 7,900 | 900 |
| 2001-04-09 | 912 | 912 | 890 | 890 | 5,500 | 890 |
| 2001-04-06 | 894 | 895 | 890 | 891 | 3,200 | 891 |
| 2001-04-05 | 893 | 900 | 893 | 893 | 5,400 | 893 |
| 2001-04-04 | 872 | 909 | 872 | 902 | 8,500 | 902 |
| 2001-04-03 | 875 | 892 | 870 | 872 | 5,900 | 872 |
| 2001-04-02 | 912 | 912 | 863 | 875 | 7,600 | 875 |
| 2001-03-30 | 863 | 903 | 863 | 902 | 10,500 | 902 |
| 2001-03-29 | 907 | 915 | 907 | 913 | 8,500 | 913 |
| 2001-03-28 | 914 | 920 | 907 | 907 | 11,700 | 907 |
| 2001-03-27 | 916 | 919 | 900 | 914 | 16,300 | 914 |
| 2001-03-26 | 920 | 929 | 910 | 929 | 47,000 | 929 |
| 2001-03-23 | 900 | 900 | 894 | 899 | 36,000 | 899 |
| 2001-03-22 | 890 | 899 | 888 | 895 | 23,700 | 895 |
| 2001-03-21 | 889 | 890 | 880 | 890 | 12,000 | 890 |
| 2001-03-19 | 871 | 885 | 871 | 875 | 5,500 | 875 |
| 2001-03-16 | 889 | 889 | 871 | 871 | 5,300 | 871 |
| 2001-03-15 | 890 | 890 | 861 | 890 | 20,100 | 890 |
| 2001-03-14 | 895 | 895 | 871 | 890 | 12,000 | 890 |
| 2001-03-13 | 895 | 895 | 850 | 889 | 13,900 | 889 |
| 2001-03-12 | 886 | 901 | 880 | 898 | 27,300 | 898 |
| 2001-03-09 | 888 | 888 | 864 | 875 | 36,200 | 875 |
| 2001-03-08 | 864 | 864 | 848 | 848 | 20,400 | 848 |
| 2001-03-07 | 859 | 860 | 843 | 855 | 13,700 | 855 |
| 2001-03-06 | 831 | 859 | 831 | 859 | 24,200 | 859 |
| 2001-03-05 | 830 | 846 | 830 | 840 | 17,700 | 840 |
| 2001-03-02 | 840 | 849 | 830 | 836 | 9,400 | 836 |
| 2001-03-01 | 830 | 858 | 817 | 850 | 15,200 | 850 |
| 2001-02-28 | 835 | 854 | 788 | 834 | 218,800 | 834 |
| 2001-02-27 | 859 | 859 | 845 | 845 | 51,400 | 845 |
| 2001-02-26 | 855 | 870 | 850 | 860 | 28,800 | 860 |
| 2001-02-23 | 835 | 855 | 835 | 852 | 17,000 | 852 |
| 2001-02-22 | 840 | 860 | 810 | 858 | 51,000 | 858 |
| 2001-02-21 | 850 | 850 | 842 | 850 | 154,100 | 850 |
| 2001-02-20 | 755 | 755 | 748 | 750 | 8,100 | 750 |
| 2001-02-19 | 759 | 760 | 750 | 755 | 7,300 | 755 |
| 2001-02-16 | 758 | 760 | 750 | 759 | 3,400 | 759 |
| 2001-02-15 | 747 | 760 | 745 | 748 | 11,100 | 748 |
| 2001-02-14 | 750 | 750 | 745 | 745 | 4,100 | 745 |
| 2001-02-13 | 750 | 755 | 748 | 748 | 4,900 | 748 |
| 2001-02-09 | 746 | 748 | 740 | 740 | 3,500 | 740 |
| 2001-02-08 | 749 | 751 | 746 | 751 | 2,000 | 751 |
| 2001-02-07 | 744 | 755 | 742 | 754 | 6,100 | 754 |
| 2001-02-06 | 742 | 758 | 742 | 743 | 1,900 | 743 |
| 2001-02-05 | 750 | 760 | 743 | 760 | 3,600 | 760 |
| 2001-02-02 | 751 | 756 | 740 | 742 | 3,400 | 742 |
| 2001-02-01 | 755 | 755 | 740 | 741 | 5,600 | 741 |
| 2001-01-31 | 750 | 760 | 745 | 760 | 10,400 | 760 |
| 2001-01-30 | 750 | 750 | 740 | 742 | 10,700 | 742 |
| 2001-01-29 | 750 | 760 | 750 | 750 | 700 | 750 |
| 2001-01-26 | 750 | 750 | 740 | 746 | 2,500 | 746 |
| 2001-01-25 | 746 | 760 | 735 | 760 | 4,400 | 760 |
| 2001-01-24 | 730 | 760 | 730 | 745 | 5,900 | 745 |
| 2001-01-23 | 761 | 761 | 740 | 750 | 2,500 | 750 |
| 2001-01-22 | 765 | 765 | 750 | 750 | 4,900 | 750 |
| 2001-01-19 | 750 | 768 | 750 | 765 | 1,800 | 765 |
| 2001-01-18 | 750 | 760 | 750 | 750 | 2,400 | 750 |
| 2001-01-17 | 751 | 755 | 750 | 750 | 4,400 | 750 |
| 2001-01-16 | 770 | 770 | 750 | 750 | 2,200 | 750 |
| 2001-01-15 | 747 | 790 | 747 | 760 | 10,800 | 760 |
| 2001-01-12 | 760 | 760 | 738 | 747 | 11,500 | 747 |
| 2001-01-11 | 795 | 795 | 765 | 770 | 1,600 | 770 |
| 2001-01-10 | 780 | 798 | 771 | 795 | 2,100 | 795 |
| 2001-01-09 | 800 | 800 | 750 | 760 | 4,300 | 760 |
| 2001-01-05 | 780 | 799 | 780 | 790 | 4,600 | 790 |
| 2001-01-04 | 771 | 780 | 760 | 760 | 2,600 | 760 |
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
