9854 愛眼(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	910	910	903	903	8,000	903
2004-12-29	903	904	898	902	26,200	902
2004-12-28	900	900	898	900	10,000	900
2004-12-27	900	903	898	899	10,300	899
2004-12-24	900	903	899	900	14,400	900
2004-12-22	900	900	898	899	19,000	899
2004-12-21	899	900	896	899	24,500	899
2004-12-20	896	900	895	899	21,300	899
2004-12-17	895	900	893	895	12,400	895
2004-12-16	898	898	893	894	4,300	894
2004-12-15	893	900	893	897	25,200	897
2004-12-14	893	896	877	892	14,600	892
2004-12-13	879	897	870	886	21,300	886
2004-12-10	883	883	850	869	38,300	869
2004-12-09	896	896	890	893	13,500	893
2004-12-08	898	898	896	896	5,200	896
2004-12-07	898	900	897	898	8,800	898
2004-12-06	901	905	898	898	10,700	898
2004-12-03	900	900	896	899	8,900	899
2004-12-02	905	905	896	905	15,500	905
2004-12-01	895	898	892	895	13,600	895
2004-11-30	894	896	894	894	25,900	894
2004-11-29	895	902	895	895	12,500	895
2004-11-26	904	904	895	895	5,700	895
2004-11-25	899	904	899	899	3,000	899
2004-11-24	909	909	898	898	24,200	898
2004-11-22	900	912	896	899	43,300	899
2004-11-19	902	910	894	904	20,300	904
2004-11-18	894	908	891	893	13,200	893
2004-11-17	890	898	886	886	13,500	886
2004-11-16	911	911	899	900	11,500	900
2004-11-15	891	915	891	912	24,700	912
2004-11-12	882	894	880	891	11,000	891
2004-11-11	884	909	884	890	14,100	890
2004-11-10	883	893	881	887	10,400	887
2004-11-09	890	893	883	885	10,200	885
2004-11-08	924	924	882	896	41,500	896
2004-11-05	888	929	888	924	48,200	924
2004-11-04	887	890	877	888	34,500	888
2004-11-02	830	885	830	867	43,200	867
2004-11-01	820	830	820	821	9,600	821
2004-10-29	824	838	824	827	11,000	827
2004-10-28	827	835	817	834	11,100	834
2004-10-27	822	830	815	826	12,600	826
2004-10-26	839	840	801	831	39,900	831
2004-10-25	834	856	834	849	11,900	849
2004-10-22	870	870	860	864	8,700	864
2004-10-21	879	879	869	873	6,600	873
2004-10-20	873	877	856	873	18,200	873
2004-10-19	880	880	872	872	7,100	872
2004-10-18	865	881	857	880	9,400	880
2004-10-15	891	895	875	875	11,300	875
2004-10-14	872	891	872	891	15,400	891
2004-10-13	890	891	874	881	4,600	881
2004-10-12	900	900	890	892	18,100	892
2004-10-08	890	900	889	900	19,600	900
2004-10-07	880	890	863	890	21,100	890
2004-10-06	878	886	852	881	19,100	881
2004-10-05	898	898	878	888	23,900	888
2004-10-04	879	894	872	893	40,200	893
2004-10-01	852	873	852	860	21,700	860
2004-09-30	846	862	841	852	22,100	852
2004-09-29	840	846	832	846	18,200	846
2004-09-28	835	843	833	839	31,200	839
2004-09-27	822	833	820	833	38,900	833
2004-09-24	836	843	830	830	81,700	830
2004-09-22	840	840	831	836	17,000	836
2004-09-21	832	840	824	825	27,000	825
2004-09-17	823	830	820	827	32,400	827
2004-09-16	822	822	813	813	17,700	813
2004-09-15	819	830	815	815	20,400	815
2004-09-14	816	818	811	813	16,600	813
2004-09-13	817	817	809	809	30,900	809
2004-09-10	809	820	807	808	65,600	808
2004-09-09	817	822	807	807	9,200	807
2004-09-08	813	818	808	808	16,700	808
2004-09-07	810	814	803	811	23,000	811
2004-09-06	790	812	790	809	31,800	809
2004-09-03	806	813	802	803	14,800	803
2004-09-02	813	818	800	806	13,900	806
2004-09-01	811	818	805	807	6,800	807
2004-08-31	798	819	791	802	40,500	802
2004-08-30	817	824	802	818	20,600	818
2004-08-27	830	830	811	826	18,400	826
2004-08-26	834	836	828	829	16,100	829
2004-08-25	820	828	819	828	5,500	828
2004-08-24	824	839	820	820	15,100	820
2004-08-23	840	850	823	824	18,400	824
2004-08-20	794	809	791	800	18,400	800
2004-08-19	790	793	790	793	6,500	793
2004-08-18	777	792	777	789	11,700	789
2004-08-17	780	795	774	778	7,300	778
2004-08-16	765	775	760	773	14,300	773
2004-08-13	760	769	754	759	12,800	759
2004-08-12	758	759	751	757	5,100	757
2004-08-11	760	760	751	759	5,800	759
2004-08-10	750	755	746	755	3,400	755
2004-08-09	745	756	745	756	5,100	756
2004-08-06	755	760	747	753	6,500	753
2004-08-05	760	760	746	755	11,300	755
2004-08-04	760	760	745	745	14,200	745
2004-08-03	760	763	757	761	18,700	761
2004-08-02	760	765	755	763	8,300	763
2004-07-30	760	765	751	760	17,700	760
2004-07-29	755	759	750	759	5,000	759
2004-07-28	758	763	752	757	7,600	757
2004-07-27	766	766	744	749	7,000	749
2004-07-26	765	770	760	764	14,200	764
2004-07-23	765	765	740	751	19,000	751
2004-07-22	775	775	762	765	12,200	765
2004-07-21	755	778	755	776	29,400	776
2004-07-20	736	752	735	748	33,900	748
2004-07-16	730	735	725	734	11,800	734
2004-07-15	731	735	721	727	21,300	727
2004-07-14	721	731	721	721	17,500	721
2004-07-13	720	728	720	721	21,500	721
2004-07-12	720	725	718	723	18,800	723
2004-07-09	711	720	711	718	31,500	718
2004-07-08	710	712	707	708	9,100	708
2004-07-07	707	713	705	710	8,700	710
2004-07-06	703	711	703	711	16,300	711
2004-07-05	705	713	701	708	18,700	708
2004-07-02	700	712	700	705	13,600	705
2004-07-01	710	715	700	706	15,100	706
2004-06-30	707	710	703	710	19,000	710
2004-06-29	719	719	710	712	5,600	712
2004-06-28	708	720	708	720	12,800	720
2004-06-25	710	710	706	707	5,700	707
2004-06-24	706	710	705	709	7,800	709
2004-06-23	709	718	705	705	12,900	705
2004-06-22	710	710	706	708	6,700	708
2004-06-21	710	720	710	710	13,400	710
2004-06-18	716	719	705	709	25,900	709
2004-06-17	725	725	716	718	5,900	718
2004-06-16	715	726	713	723	13,400	723
2004-06-15	716	720	707	710	18,000	710
2004-06-14	720	727	707	718	29,300	718
2004-06-11	710	724	706	720	49,500	720
2004-06-10	706	724	706	719	14,000	719
2004-06-09	716	716	706	708	7,400	708
2004-06-08	720	720	709	716	10,500	716
2004-06-07	712	724	702	718	17,100	718
2004-06-04	705	712	697	712	11,400	712
2004-06-03	714	714	696	699	10,500	699
2004-06-02	705	709	705	705	6,100	705
2004-06-01	710	714	707	709	5,000	709
2004-05-31	705	713	705	710	14,600	710
2004-05-28	700	704	689	704	8,000	704
2004-05-27	686	705	686	692	24,400	692
2004-05-26	688	695	680	685	9,500	685
2004-05-25	689	691	684	685	7,300	685
2004-05-24	704	709	690	700	10,400	700
2004-05-21	700	705	696	703	12,800	703
2004-05-20	700	700	686	698	5,200	698
2004-05-19	675	692	674	692	12,000	692
2004-05-18	681	685	675	675	7,900	675
2004-05-17	683	709	682	689	18,200	689
2004-05-14	682	693	681	682	10,300	682
2004-05-13	696	696	683	683	9,400	683
2004-05-12	695	698	688	696	7,800	696
2004-05-11	680	725	674	700	15,400	700
2004-05-10	714	714	680	681	20,600	681
2004-05-07	706	730	706	717	22,700	717
2004-05-06	708	723	705	705	34,700	705
2004-04-30	712	713	695	701	17,200	701
2004-04-28	722	722	698	712	10,600	712
2004-04-27	714	717	706	714	3,100	714
2004-04-26	720	730	714	716	7,600	716
2004-04-23	714	730	700	730	9,200	730
2004-04-22	718	725	710	714	8,600	714
2004-04-21	717	718	711	713	6,300	713
2004-04-20	707	720	702	720	7,600	720
2004-04-19	712	718	701	709	10,100	709
2004-04-16	726	726	711	712	16,800	712
2004-04-15	725	737	716	716	23,800	716
2004-04-14	721	725	715	725	8,800	725
2004-04-13	723	725	715	723	12,500	723
2004-04-12	709	720	709	715	16,700	715
2004-04-09	700	711	697	706	16,400	706
2004-04-08	700	710	697	700	21,700	700
2004-04-07	708	709	691	699	31,200	699
2004-04-06	680	698	680	690	27,900	690
2004-04-05	690	690	681	681	13,200	681
2004-04-02	673	688	671	685	17,000	685
2004-04-01	684	684	675	679	9,500	679
2004-03-31	672	680	671	680	11,200	680
2004-03-30	673	678	671	678	13,800	678
2004-03-29	684	684	670	684	12,800	684
2004-03-26	680	698	664	684	27,600	684
2004-03-25	698	706	698	706	50,600	706
2004-03-24	697	699	695	697	21,200	697
2004-03-23	699	699	695	697	16,600	697
2004-03-22	695	697	693	696	14,600	696
2004-03-19	699	699	695	695	10,000	695
2004-03-18	699	700	696	699	16,700	699
2004-03-17	699	700	695	700	13,700	700
2004-03-16	696	699	694	696	10,700	696
2004-03-15	693	702	693	693	16,500	693
2004-03-12	680	689	680	686	31,300	686
2004-03-11	687	688	683	688	11,700	688
2004-03-10	686	686	682	682	8,000	682
2004-03-09	690	690	683	683	10,900	683
2004-03-08	683	690	683	686	10,900	686
2004-03-05	679	679	670	679	7,800	679
2004-03-04	679	679	673	673	13,400	673
2004-03-03	671	675	668	669	11,800	669
2004-03-02	662	671	662	670	13,500	670
2004-03-01	665	669	660	660	26,300	660
2004-02-27	650	664	650	664	26,700	664
2004-02-26	660	660	657	660	5,200	660
2004-02-25	661	661	655	655	6,100	655
2004-02-24	660	660	653	653	5,400	653
2004-02-23	660	662	654	656	6,900	656
2004-02-20	661	661	653	653	2,900	653
2004-02-19	654	661	653	653	3,900	653
2004-02-18	664	664	640	650	9,900	650
2004-02-17	650	654	647	650	4,200	650
2004-02-16	643	664	643	650	10,200	650
2004-02-13	639	644	633	639	6,900	639
2004-02-12	640	642	631	631	5,800	631
2004-02-10	635	640	630	630	4,700	630
2004-02-09	636	646	623	626	14,200	626
2004-02-06	634	639	633	634	3,400	634
2004-02-05	640	640	630	634	4,700	634
2004-02-04	639	645	633	633	8,300	633
2004-02-03	648	648	635	639	8,000	639
2004-02-02	640	642	632	637	5,800	637
2004-01-30	625	647	624	630	18,200	630
2004-01-29	635	635	623	623	14,300	623
2004-01-28	642	646	637	637	5,700	637
2004-01-27	650	656	644	645	7,200	645
2004-01-26	659	659	646	650	6,100	650
2004-01-23	652	653	649	649	3,000	649
2004-01-22	645	655	645	649	7,200	649
2004-01-21	648	657	645	646	8,500	646
2004-01-20	655	655	648	648	4,500	648
2004-01-19	653	657	645	649	6,300	649
2004-01-16	651	657	643	653	17,700	653
2004-01-15	649	661	647	653	20,000	653
2004-01-14	635	647	635	642	27,100	642
2004-01-13	634	634	629	631	6,100	631
2004-01-09	630	633	626	627	6,800	627
2004-01-08	630	632	625	625	4,800	625
2004-01-07	625	626	620	622	7,700	622
2004-01-06	627	627	622	622	5,800	622
2004-01-05	626	626	620	624	1,700	624

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31