9854 愛眼(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	720	720	710	710	15,600	710
2007-12-27	706	709	704	709	6,900	709
2007-12-26	702	710	702	707	8,000	707
2007-12-25	703	704	701	703	9,900	703
2007-12-21	705	705	700	702	27,900	702
2007-12-20	715	716	704	705	26,400	705
2007-12-19	712	715	712	715	19,900	715
2007-12-18	711	714	710	712	19,900	712
2007-12-17	715	719	711	711	33,400	711
2007-12-14	715	719	711	714	34,700	714
2007-12-13	717	722	715	715	25,400	715
2007-12-12	720	722	716	718	35,700	718
2007-12-11	722	723	720	720	18,500	720
2007-12-10	720	722	717	721	54,300	721
2007-12-07	719	723	717	717	27,200	717
2007-12-06	725	725	716	720	33,400	720
2007-12-05	712	722	712	722	21,500	722
2007-12-04	725	725	714	716	14,400	716
2007-12-03	720	730	714	722	24,800	722
2007-11-30	718	718	713	714	139,400	714
2007-11-29	720	725	714	718	23,800	718
2007-11-28	711	716	711	713	9,300	713
2007-11-27	701	718	701	716	21,700	716
2007-11-26	710	726	703	716	14,900	716
2007-11-22	703	719	703	714	16,100	714
2007-11-21	710	715	702	707	21,400	707
2007-11-20	722	723	703	712	20,300	712
2007-11-19	754	758	725	734	34,100	734
2007-11-16	784	784	761	764	36,800	764
2007-11-15	785	790	784	785	19,900	785
2007-11-14	787	793	785	785	13,100	785
2007-11-13	792	794	780	785	18,300	785
2007-11-12	800	812	791	792	19,300	792
2007-11-09	833	836	825	826	12,100	826
2007-11-08	839	843	830	830	17,900	830
2007-11-07	845	845	840	841	5,900	841
2007-11-06	838	863	838	847	13,700	847
2007-11-05	850	855	838	838	39,400	838
2007-11-02	877	877	867	867	5,600	867
2007-11-01	877	879	872	878	5,800	878
2007-10-31	861	875	861	875	14,800	875
2007-10-30	858	861	854	861	12,200	861
2007-10-29	859	865	858	860	13,100	860
2007-10-26	860	865	860	864	5,500	864
2007-10-25	862	864	859	859	9,400	859
2007-10-24	870	870	863	868	7,000	868
2007-10-23	862	873	860	869	6,000	869
2007-10-22	862	869	855	864	12,700	864
2007-10-19	872	875	865	868	14,300	868
2007-10-18	872	879	872	878	5,300	878
2007-10-17	875	877	872	872	11,400	872
2007-10-16	882	885	873	875	6,700	875
2007-10-15	875	897	875	882	9,300	882
2007-10-12	885	888	873	873	9,000	873
2007-10-11	876	886	875	886	12,200	886
2007-10-10	877	880	876	876	8,600	876
2007-10-09	871	878	870	875	10,300	875
2007-10-05	875	880	873	873	7,700	873
2007-10-04	873	880	873	875	7,800	875
2007-10-03	877	881	870	881	12,100	881
2007-10-02	881	886	875	879	8,100	879
2007-10-01	870	878	870	877	9,800	877
2007-09-28	890	890	870	875	18,400	875
2007-09-27	881	893	879	892	31,000	892
2007-09-26	870	889	870	888	14,700	888
2007-09-25	894	895	861	874	40,800	874
2007-09-21	902	908	902	904	53,100	904
2007-09-20	908	908	898	899	31,200	899
2007-09-19	904	913	897	902	28,800	902
2007-09-18	905	907	897	897	21,200	897
2007-09-14	908	912	905	905	45,700	905
2007-09-13	900	905	899	905	7,800	905
2007-09-12	905	908	897	898	37,200	898
2007-09-11	905	906	888	901	19,500	901
2007-09-10	906	908	897	906	30,200	906
2007-09-07	907	908	903	906	21,500	906
2007-09-06	911	915	905	907	25,500	907
2007-09-05	921	921	908	911	20,700	911
2007-09-04	921	921	915	921	14,300	921
2007-09-03	920	920	909	913	19,800	913
2007-08-31	915	922	910	922	24,300	922
2007-08-30	908	910	901	908	21,700	908
2007-08-29	902	908	900	906	10,200	906
2007-08-28	902	908	902	907	11,600	907
2007-08-27	908	913	894	902	31,500	902
2007-08-24	907	914	903	908	21,000	908
2007-08-23	906	908	902	907	10,800	907
2007-08-22	904	909	903	906	16,800	906
2007-08-21	900	905	900	904	12,200	904
2007-08-20	895	905	895	901	14,000	901
2007-08-17	908	908	883	885	23,400	885
2007-08-16	903	910	893	908	30,000	908
2007-08-15	893	909	893	903	29,900	903
2007-08-14	886	898	882	893	11,300	893
2007-08-13	892	902	880	886	32,800	886
2007-08-10	866	887	866	883	22,900	883
2007-08-09	909	909	850	850	45,300	850
2007-08-08	910	910	902	902	26,400	902
2007-08-07	915	919	908	909	11,900	909
2007-08-06	912	920	910	915	9,700	915
2007-08-03	918	918	907	912	14,700	912
2007-08-02	920	928	913	917	18,900	917
2007-08-01	929	929	916	916	10,200	916
2007-07-31	919	939	917	928	17,800	928
2007-07-30	904	910	902	910	11,200	910
2007-07-27	910	910	904	904	20,600	904
2007-07-26	916	916	910	910	11,800	910
2007-07-25	918	920	911	912	10,000	912
2007-07-24	912	920	911	920	16,300	920
2007-07-23	918	921	910	911	32,500	911
2007-07-20	920	925	915	918	14,000	918
2007-07-19	911	927	910	920	20,000	920
2007-07-18	932	932	911	916	26,800	916
2007-07-17	940	940	931	932	24,500	932
2007-07-13	936	940	936	940	8,200	940
2007-07-12	936	942	932	936	11,400	936
2007-07-11	939	940	934	936	15,100	936
2007-07-10	942	943	938	940	18,000	940
2007-07-09	940	946	940	942	6,800	942
2007-07-06	942	945	938	940	17,300	940
2007-07-05	944	948	944	948	4,900	948
2007-07-04	951	951	943	944	8,100	944
2007-07-03	948	951	945	951	6,000	951
2007-07-02	950	952	946	950	11,000	950
2007-06-29	943	950	942	948	15,000	948
2007-06-28	940	945	937	942	10,200	942
2007-06-27	938	942	935	939	8,800	939
2007-06-26	941	942	933	938	10,600	938
2007-06-25	945	948	942	942	9,600	942
2007-06-22	945	949	943	945	5,300	945
2007-06-21	947	951	947	948	6,400	948
2007-06-20	950	950	945	950	7,400	950
2007-06-19	953	955	945	953	9,600	953
2007-06-18	957	958	950	954	3,700	954
2007-06-15	949	957	946	956	14,200	956
2007-06-14	943	948	943	945	2,700	945
2007-06-13	942	945	940	943	8,500	943
2007-06-12	945	948	942	942	9,400	942
2007-06-11	943	948	939	942	10,400	942
2007-06-08	955	955	945	945	25,000	945
2007-06-07	950	955	947	955	11,600	955
2007-06-06	953	954	948	949	7,100	949
2007-06-05	955	956	949	955	16,500	955
2007-06-04	946	954	945	954	8,900	954
2007-06-01	950	952	945	947	7,500	947
2007-05-31	945	955	945	955	16,900	955
2007-05-30	938	945	938	944	12,000	944
2007-05-29	939	945	937	942	6,500	942
2007-05-28	944	944	938	941	2,500	941
2007-05-25	942	944	937	937	9,900	937
2007-05-24	950	950	945	946	3,200	946
2007-05-23	947	951	944	949	16,100	949
2007-05-22	937	948	937	948	10,700	948
2007-05-21	938	951	935	944	15,700	944
2007-05-18	950	950	945	947	13,400	947
2007-05-17	948	954	945	950	12,400	950
2007-05-16	945	948	941	945	7,500	945
2007-05-15	954	955	946	948	16,300	948
2007-05-14	950	955	944	954	14,100	954
2007-05-11	950	951	935	948	15,300	948
2007-05-10	946	954	946	954	7,600	954
2007-05-09	946	950	944	950	11,900	950
2007-05-08	942	951	941	951	13,900	951
2007-05-07	938	951	936	950	26,900	950
2007-05-02	936	940	927	938	16,900	938
2007-05-01	940	940	933	935	16,600	935
2007-04-27	941	942	934	940	25,700	940
2007-04-26	933	943	933	941	23,900	941
2007-04-25	936	942	933	939	9,100	939
2007-04-24	932	948	930	946	18,600	946
2007-04-23	944	945	939	941	14,600	941
2007-04-20	945	945	940	940	10,400	940
2007-04-19	945	952	945	950	19,900	950
2007-04-18	952	960	950	957	25,600	957
2007-04-17	960	961	954	957	23,000	957
2007-04-16	957	964	957	960	33,000	960
2007-04-13	958	960	955	955	18,700	955
2007-04-12	957	960	951	960	25,900	960
2007-04-11	952	957	945	955	14,200	955
2007-04-10	954	958	950	955	37,000	955
2007-04-09	950	956	950	954	29,400	954
2007-04-06	940	951	937	950	19,100	950
2007-04-05	950	950	939	939	14,800	939
2007-04-04	935	958	930	952	75,300	952
2007-04-03	920	922	900	917	28,300	917
2007-04-02	934	935	929	929	26,800	929
2007-03-30	935	940	933	934	17,000	934
2007-03-29	931	935	925	934	43,200	934
2007-03-28	930	937	930	933	18,700	933
2007-03-27	930	946	930	935	45,200	935
2007-03-26	960	962	956	959	75,600	959
2007-03-23	960	961	955	960	42,700	960
2007-03-22	957	965	953	954	52,100	954
2007-03-20	955	960	951	953	32,800	953
2007-03-19	949	955	947	950	23,900	950
2007-03-16	948	950	944	945	23,000	945
2007-03-15	938	949	938	948	40,700	948
2007-03-14	942	942	933	933	37,300	933
2007-03-13	940	943	938	940	20,800	940
2007-03-12	930	939	930	935	22,900	935
2007-03-09	937	942	930	930	58,700	930
2007-03-08	931	938	928	936	17,600	936
2007-03-07	938	938	926	926	26,100	926
2007-03-06	912	927	912	927	33,300	927
2007-03-05	937	937	918	919	41,600	919
2007-03-02	945	945	936	942	26,800	942
2007-03-01	943	949	939	941	41,200	941
2007-02-28	949	954	931	939	59,300	939
2007-02-27	954	957	951	955	45,900	955
2007-02-26	958	958	950	952	30,200	952
2007-02-23	960	960	950	954	34,000	954
2007-02-22	965	967	955	960	22,500	960
2007-02-21	960	963	955	963	23,100	963
2007-02-20	956	964	955	957	18,500	957
2007-02-19	951	963	951	956	20,000	956
2007-02-16	950	958	949	956	28,200	956
2007-02-15	937	950	935	950	38,300	950
2007-02-14	935	940	930	933	35,800	933
2007-02-13	928	934	927	931	18,400	931
2007-02-09	918	928	917	928	23,200	928
2007-02-08	927	930	922	922	28,000	922
2007-02-07	931	933	925	925	25,900	925
2007-02-06	925	933	925	930	14,800	930
2007-02-05	930	934	922	922	24,100	922
2007-02-02	928	930	923	930	26,500	930
2007-02-01	921	927	920	927	18,400	927
2007-01-31	929	929	918	918	21,800	918
2007-01-30	924	929	921	922	8,500	922
2007-01-29	922	927	919	924	11,800	924
2007-01-26	925	926	915	920	23,400	920
2007-01-25	928	929	920	924	27,800	924
2007-01-24	922	927	921	927	7,800	927
2007-01-23	928	932	915	921	38,500	921
2007-01-22	929	929	924	927	12,500	927
2007-01-19	920	926	920	924	17,000	924
2007-01-18	925	925	918	918	12,100	918
2007-01-17	926	927	918	924	18,000	924
2007-01-16	915	924	915	924	17,000	924
2007-01-15	914	927	914	921	19,600	921
2007-01-12	914	917	908	910	18,900	910
2007-01-11	915	917	909	913	17,000	913
2007-01-10	920	921	908	908	21,300	908
2007-01-09	906	920	906	915	18,300	915
2007-01-05	914	922	904	904	19,100	904
2007-01-04	915	915	910	912	13,000	912

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11月
日	月	火	水	木	金	土
« 10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