9854 愛眼(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	895	903	895	901	8,500	901
2006-12-28	903	912	895	895	17,100	895
2006-12-27	898	899	891	898	6,300	898
2006-12-26	888	899	888	899	11,200	899
2006-12-25	891	895	890	890	9,500	890
2006-12-22	898	904	895	896	8,900	896
2006-12-21	900	908	895	897	27,300	897
2006-12-20	890	900	890	900	28,000	900
2006-12-19	894	895	886	886	13,100	886
2006-12-18	896	897	890	895	17,100	895
2006-12-15	894	899	890	895	30,200	895
2006-12-14	890	895	886	894	28,900	894
2006-12-13	894	896	886	893	27,100	893
2006-12-12	896	896	886	893	17,800	893
2006-12-11	893	901	889	896	46,000	896
2006-12-08	889	893	882	888	36,500	888
2006-12-07	896	896	890	893	34,200	893
2006-12-06	897	897	890	896	20,000	896
2006-12-05	894	896	891	894	20,300	894
2006-12-04	894	894	889	894	20,000	894
2006-12-01	898	899	890	893	15,000	893
2006-11-30	895	895	889	893	21,100	893
2006-11-29	877	887	874	887	19,700	887
2006-11-28	873	877	873	874	10,400	874
2006-11-27	876	880	873	874	25,700	874
2006-11-24	876	876	867	875	16,000	875
2006-11-22	874	875	867	873	10,800	873
2006-11-21	869	876	869	874	13,500	874
2006-11-20	870	877	867	870	29,000	870
2006-11-17	860	870	860	866	14,400	866
2006-11-16	875	883	871	871	14,200	871
2006-11-15	870	888	868	875	25,400	875
2006-11-14	860	871	860	862	16,100	862
2006-11-13	861	864	855	858	16,700	858
2006-11-10	861	866	856	859	19,700	859
2006-11-09	862	870	860	862	18,100	862
2006-11-08	881	881	860	867	28,800	867
2006-11-07	881	883	880	880	18,100	880
2006-11-06	881	884	880	880	16,100	880
2006-11-02	885	888	880	885	17,300	885
2006-11-01	880	887	880	882	21,000	882
2006-10-31	890	890	882	883	23,400	883
2006-10-30	880	886	880	886	40,600	886
2006-10-27	888	889	880	883	39,200	883
2006-10-26	890	895	886	888	31,800	888
2006-10-25	899	899	880	891	58,700	891
2006-10-24	900	900	895	895	23,600	895
2006-10-23	896	902	896	900	22,800	900
2006-10-20	900	902	898	900	9,700	900
2006-10-19	905	905	897	899	18,200	899
2006-10-18	901	903	895	900	22,100	900
2006-10-17	907	907	900	901	11,100	901
2006-10-16	907	909	901	901	21,500	901
2006-10-13	898	900	895	900	15,000	900
2006-10-12	892	900	888	895	46,700	895
2006-10-11	908	908	897	897	22,100	897
2006-10-10	914	914	904	905	18,800	905
2006-10-06	919	919	910	914	17,700	914
2006-10-05	915	920	915	919	18,400	919
2006-10-04	917	920	911	911	22,200	911
2006-10-03	920	920	915	917	10,500	917
2006-10-02	915	920	912	919	13,100	919
2006-09-29	925	927	919	923	17,400	923
2006-09-28	921	927	920	927	17,100	927
2006-09-27	913	929	911	929	37,800	929
2006-09-26	913	917	905	908	58,800	908
2006-09-25	933	941	932	941	99,000	941
2006-09-22	930	933	928	930	28,800	930
2006-09-21	930	933	926	930	28,800	930
2006-09-20	929	929	922	928	14,900	928
2006-09-19	930	935	925	927	36,300	927
2006-09-15	930	932	925	927	20,900	927
2006-09-14	922	930	917	929	44,300	929
2006-09-13	930	931	922	922	24,300	922
2006-09-12	939	940	920	923	73,000	923
2006-09-11	935	937	930	931	31,500	931
2006-09-08	930	933	925	929	46,700	929
2006-09-07	927	930	920	926	47,500	926
2006-09-06	919	927	919	927	32,500	927
2006-09-05	916	918	914	915	11,900	915
2006-09-04	914	917	911	915	21,200	915
2006-09-01	913	913	909	911	13,600	911
2006-08-31	911	914	907	912	49,600	912
2006-08-30	911	911	908	910	21,400	910
2006-08-29	911	912	909	911	29,400	911
2006-08-28	906	913	906	906	35,100	906
2006-08-25	907	909	901	904	38,300	904
2006-08-24	901	903	896	899	75,300	899
2006-08-23	910	910	888	895	141,600	895
2006-08-22	918	918	890	911	95,600	911
2006-08-21	919	919	913	915	20,300	915
2006-08-18	915	916	914	915	44,900	915
2006-08-17	912	916	911	911	25,200	911
2006-08-16	919	920	913	915	58,000	915
2006-08-15	920	921	915	919	23,200	919
2006-08-14	911	924	911	920	17,500	920
2006-08-11	914	917	908	909	61,400	909
2006-08-10	920	924	911	915	30,600	915
2006-08-09	914	917	906	917	49,100	917
2006-08-08	911	920	908	912	25,300	912
2006-08-07	935	937	894	907	45,600	907
2006-08-04	942	946	934	937	34,300	937
2006-08-03	950	950	938	939	19,600	939
2006-08-02	950	950	943	950	9,700	950
2006-08-01	949	949	943	947	9,400	947
2006-07-31	943	948	940	946	19,600	946
2006-07-28	949	949	935	940	11,000	940
2006-07-27	932	945	932	945	14,800	945
2006-07-26	956	956	933	934	36,700	934
2006-07-25	949	957	949	955	7,400	955
2006-07-24	959	960	945	945	19,000	945
2006-07-21	955	956	944	951	16,900	951
2006-07-20	941	950	935	950	12,200	950
2006-07-19	924	944	923	933	10,000	933
2006-07-18	960	960	922	924	61,700	924
2006-07-14	973	973	942	950	82,800	950
2006-07-13	970	975	970	972	14,900	972
2006-07-12	978	978	970	970	32,400	970
2006-07-11	979	982	975	978	30,900	978
2006-07-10	983	983	972	981	23,800	981
2006-07-07	981	984	977	979	9,500	979
2006-07-06	982	982	971	981	25,100	981
2006-07-05	990	992	976	979	39,800	979
2006-07-04	990	990	975	988	31,800	988
2006-07-03	984	993	978	983	26,700	983
2006-06-30	972	1,000	968	981	105,200	981
2006-06-29	972	972	967	967	14,500	967
2006-06-28	971	972	967	971	10,800	971
2006-06-27	974	974	967	971	10,000	971
2006-06-26	974	974	967	970	10,900	970
2006-06-23	980	980	969	974	14,800	974
2006-06-22	972	979	969	975	40,400	975
2006-06-21	969	971	965	968	8,200	968
2006-06-20	971	971	967	969	5,200	969
2006-06-19	969	972	965	972	9,200	972
2006-06-16	974	980	962	965	51,800	965
2006-06-15	971	974	967	974	20,900	974
2006-06-14	958	975	958	970	14,500	970
2006-06-13	968	970	962	964	8,400	964
2006-06-12	966	973	960	973	11,100	973
2006-06-09	974	974	942	971	43,000	971
2006-06-08	979	984	975	975	23,500	975
2006-06-07	988	996	977	983	25,900	983
2006-06-06	984	991	980	988	14,400	988
2006-06-05	995	999	982	983	25,200	983
2006-06-02	981	995	976	995	34,600	995
2006-06-01	974	981	973	981	10,500	981
2006-05-31	985	985	973	973	17,500	973
2006-05-30	989	989	979	985	9,600	985
2006-05-29	987	989	980	987	13,700	987
2006-05-26	986	990	982	990	7,100	990
2006-05-25	975	985	973	984	14,400	984
2006-05-24	981	988	971	972	32,200	972
2006-05-23	982	997	980	982	22,000	982
2006-05-22	993	994	985	987	12,500	987
2006-05-19	981	994	980	994	15,900	994
2006-05-18	984	989	980	987	13,000	987
2006-05-17	982	986	980	984	16,800	984
2006-05-16	985	990	982	982	10,800	982
2006-05-15	982	992	982	986	14,500	986
2006-05-12	994	994	980	982	22,600	982
2006-05-11	993	998	990	993	12,300	993
2006-05-10	997	999	993	993	17,600	993
2006-05-09	1,002	1,002	997	997	13,900	997
2006-05-08	1,002	1,004	1,001	1,002	15,000	1,002
2006-05-02	1,002	1,008	1,000	1,000	10,300	1,000
2006-05-01	1,002	1,006	1,001	1,001	7,600	1,001
2006-04-28	996	1,005	996	1,002	24,000	1,002
2006-04-27	1,000	1,005	999	1,001	10,200	1,001
2006-04-26	1,008	1,008	999	1,002	8,000	1,002
2006-04-25	999	1,004	999	1,001	8,100	1,001
2006-04-24	1,005	1,008	996	998	29,200	998
2006-04-21	1,000	1,008	998	1,008	27,900	1,008
2006-04-20	1,003	1,004	997	999	14,800	999
2006-04-19	1,000	1,005	999	999	8,800	999
2006-04-18	996	1,004	996	999	9,500	999
2006-04-17	1,001	1,003	995	996	18,000	996
2006-04-14	1,003	1,003	999	1,001	15,400	1,001
2006-04-13	1,001	1,005	1,000	1,001	18,300	1,001
2006-04-12	1,001	1,006	1,000	1,000	17,800	1,000
2006-04-11	1,006	1,006	1,002	1,003	11,500	1,003
2006-04-10	1,006	1,007	1,003	1,005	9,900	1,005
2006-04-07	1,008	1,008	1,002	1,007	13,100	1,007
2006-04-06	1,006	1,008	1,003	1,005	11,700	1,005
2006-04-05	1,008	1,008	1,001	1,001	16,400	1,001
2006-04-04	1,010	1,010	1,003	1,007	15,400	1,007
2006-04-03	1,008	1,013	1,008	1,009	14,800	1,009
2006-03-31	1,010	1,017	1,006	1,011	23,800	1,011
2006-03-30	1,004	1,015	1,004	1,009	20,300	1,009
2006-03-29	1,004	1,015	1,003	1,007	22,300	1,007
2006-03-28	1,001	1,018	1,001	1,010	43,100	1,010
2006-03-27	1,022	1,024	1,020	1,024	92,600	1,024
2006-03-24	1,018	1,025	1,015	1,016	42,500	1,016
2006-03-23	1,030	1,030	1,016	1,017	41,800	1,017
2006-03-22	1,030	1,030	1,025	1,026	20,300	1,026
2006-03-20	1,024	1,029	1,021	1,028	27,700	1,028
2006-03-17	1,022	1,023	1,017	1,023	7,900	1,023
2006-03-16	1,022	1,023	1,016	1,016	8,700	1,016
2006-03-15	1,024	1,024	1,017	1,017	18,300	1,017
2006-03-14	1,023	1,023	1,014	1,018	12,800	1,018
2006-03-13	1,020	1,024	1,015	1,023	16,100	1,023
2006-03-10	1,015	1,019	1,010	1,015	37,100	1,015
2006-03-09	1,005	1,015	1,004	1,015	26,000	1,015
2006-03-08	1,003	1,005	1,000	1,000	28,500	1,000
2006-03-07	1,008	1,010	1,003	1,003	17,500	1,003
2006-03-06	1,008	1,012	1,001	1,011	20,100	1,011
2006-03-03	1,001	1,008	1,000	1,005	17,600	1,005
2006-03-02	1,007	1,007	999	999	9,900	999
2006-03-01	1,007	1,007	997	998	11,800	998
2006-02-28	1,000	1,005	995	998	30,700	998
2006-02-27	1,008	1,008	1,000	1,000	20,200	1,000
2006-02-24	1,008	1,008	1,001	1,004	13,300	1,004
2006-02-23	998	1,005	996	1,000	21,100	1,000
2006-02-22	995	1,000	990	990	22,500	990
2006-02-21	1,000	1,009	990	992	25,500	992
2006-02-20	998	1,009	998	1,002	34,800	1,002
2006-02-17	1,003	1,011	998	998	37,000	998
2006-02-16	1,002	1,017	1,002	1,003	16,700	1,003
2006-02-15	1,010	1,017	1,002	1,010	24,700	1,010
2006-02-14	1,011	1,015	1,007	1,010	19,500	1,010
2006-02-13	1,017	1,019	1,010	1,010	23,400	1,010
2006-02-10	1,018	1,020	1,015	1,018	17,700	1,018
2006-02-09	1,019	1,020	1,015	1,016	9,400	1,016
2006-02-08	1,023	1,024	1,015	1,015	23,400	1,015
2006-02-07	1,025	1,025	1,022	1,022	13,200	1,022
2006-02-06	1,024	1,025	1,020	1,023	15,200	1,023
2006-02-03	1,021	1,022	1,019	1,020	12,000	1,020
2006-02-02	1,022	1,024	1,019	1,022	14,000	1,022
2006-02-01	1,024	1,024	1,020	1,020	13,900	1,020
2006-01-31	1,016	1,022	1,016	1,022	21,400	1,022
2006-01-30	1,018	1,024	1,015	1,019	26,000	1,019
2006-01-27	1,012	1,014	1,010	1,011	16,900	1,011
2006-01-26	1,007	1,011	1,006	1,006	11,200	1,006
2006-01-25	1,010	1,012	1,006	1,006	12,100	1,006
2006-01-24	1,000	1,010	997	1,007	17,400	1,007
2006-01-23	1,000	1,005	997	997	27,100	997
2006-01-20	1,012	1,012	998	1,000	28,100	1,000
2006-01-19	985	1,009	985	1,004	40,600	1,004
2006-01-18	1,008	1,009	981	1,000	61,800	1,000
2006-01-17	1,020	1,021	1,008	1,008	64,100	1,008
2006-01-16	1,022	1,023	1,016	1,020	31,300	1,020
2006-01-13	1,025	1,026	1,010	1,016	49,500	1,016
2006-01-12	1,029	1,033	1,023	1,027	47,400	1,027
2006-01-11	1,016	1,031	1,013	1,031	45,200	1,031
2006-01-10	1,022	1,023	1,015	1,015	49,200	1,015
2006-01-06	1,018	1,024	1,018	1,018	29,100	1,018
2006-01-05	1,028	1,028	1,017	1,020	31,500	1,020
2006-01-04	1,016	1,032	1,014	1,022	33,600	1,022

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06月
日	月	火	水	木	金	土
« 05月31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