9854 愛眼(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	449	449	442	444	14,700	444
2010-12-29	449	451	446	450	13,500	450
2010-12-28	456	456	447	447	5,200	447
2010-12-27	449	460	449	456	25,400	456
2010-12-24	445	453	445	453	15,000	453
2010-12-22	460	460	448	449	39,200	449
2010-12-21	461	465	461	463	10,000	463
2010-12-20	471	472	461	466	24,200	466
2010-12-17	470	472	468	471	30,500	471
2010-12-16	465	470	463	470	21,900	470
2010-12-15	469	469	464	465	15,800	465
2010-12-14	475	475	469	472	12,200	472
2010-12-13	468	476	468	475	26,200	475
2010-12-10	470	470	462	468	35,600	468
2010-12-09	465	470	464	467	16,400	467
2010-12-08	470	470	466	470	7,500	470
2010-12-07	455	472	455	470	23,500	470
2010-12-06	448	455	448	454	11,400	454
2010-12-03	452	453	450	450	4,200	450
2010-12-02	450	452	450	450	6,800	450
2010-12-01	443	446	440	446	13,000	446
2010-11-30	451	455	442	442	21,400	442
2010-11-29	441	454	441	451	17,200	451
2010-11-26	433	448	432	444	21,600	444
2010-11-25	436	450	433	433	40,200	433
2010-11-24	416	420	415	416	6,400	416
2010-11-22	420	421	419	419	3,800	419
2010-11-19	424	424	419	420	7,900	420
2010-11-18	413	416	413	416	6,000	416
2010-11-17	405	413	405	413	2,600	413
2010-11-16	414	414	410	413	6,600	413
2010-11-15	406	414	406	414	14,800	414
2010-11-12	413	414	405	406	17,100	406
2010-11-11	420	422	410	413	24,900	413
2010-11-10	430	440	430	439	4,200	439
2010-11-09	429	439	429	438	6,600	438
2010-11-08	436	436	425	434	4,500	434
2010-11-05	416	435	416	434	9,900	434
2010-11-04	405	425	405	423	18,400	423
2010-11-02	400	405	400	404	6,900	404
2010-11-01	406	406	398	400	12,100	400
2010-10-29	407	418	406	409	23,300	409
2010-10-28	413	414	404	406	19,600	406
2010-10-27	417	417	414	414	5,800	414
2010-10-26	418	418	416	417	5,300	417
2010-10-25	415	419	415	416	4,800	416
2010-10-22	421	423	419	419	7,300	419
2010-10-21	430	430	421	421	9,700	421
2010-10-20	435	435	429	429	8,000	429
2010-10-19	449	450	441	441	5,100	441
2010-10-18	445	453	440	450	5,200	450
2010-10-15	446	454	446	448	10,300	448
2010-10-14	438	450	438	446	5,500	446
2010-10-13	434	452	434	442	6,600	442
2010-10-12	456	456	438	438	11,700	438
2010-10-08	435	459	431	454	14,900	454
2010-10-07	430	433	428	432	7,500	432
2010-10-06	435	435	431	433	6,200	433
2010-10-05	430	435	429	432	11,200	432
2010-10-04	440	440	436	436	4,800	436
2010-10-01	451	451	436	442	18,700	442
2010-09-30	462	467	454	454	7,200	454
2010-09-29	460	467	460	467	9,700	467
2010-09-28	469	470	461	462	38,200	462
2010-09-27	470	482	468	477	129,700	477
2010-09-24	468	471	466	467	17,900	467
2010-09-22	473	473	468	468	9,700	468
2010-09-21	471	474	471	471	11,400	471
2010-09-17	462	475	461	471	13,500	471
2010-09-16	465	465	461	463	7,400	463
2010-09-15	452	466	452	465	14,400	465
2010-09-14	451	455	450	452	6,100	452
2010-09-13	457	457	450	451	6,000	451
2010-09-10	457	460	453	456	23,200	456
2010-09-09	449	450	448	449	3,700	449
2010-09-08	446	446	444	446	4,500	446
2010-09-07	444	447	444	446	5,500	446
2010-09-06	443	445	443	445	6,500	445
2010-09-03	441	445	441	443	4,100	443
2010-09-02	442	442	437	440	4,300	440
2010-09-01	446	447	434	434	9,700	434
2010-08-31	451	455	446	446	18,200	446
2010-08-30	443	451	443	451	7,500	451
2010-08-27	434	443	433	443	6,500	443
2010-08-26	433	437	419	437	17,400	437
2010-08-25	438	442	430	441	4,700	441
2010-08-24	446	447	441	442	4,100	442
2010-08-23	442	447	441	447	7,100	447
2010-08-20	439	444	439	442	7,000	442
2010-08-19	446	450	446	450	5,000	450
2010-08-18	450	450	448	448	5,300	448
2010-08-17	449	450	447	449	3,000	449
2010-08-16	444	453	444	450	11,900	450
2010-08-13	441	445	441	444	6,500	444
2010-08-12	440	448	440	444	4,100	444
2010-08-11	450	450	445	445	5,900	445
2010-08-10	452	454	450	454	4,600	454
2010-08-09	453	455	453	455	2,400	455
2010-08-06	451	456	448	455	3,900	455
2010-08-05	448	452	448	451	2,400	451
2010-08-04	452	453	446	446	6,100	446
2010-08-03	455	456	451	452	3,100	452
2010-08-02	454	457	453	453	3,400	453
2010-07-30	456	458	455	455	19,000	455
2010-07-29	455	458	455	455	4,500	455
2010-07-28	459	459	456	459	3,400	459
2010-07-27	455	458	455	458	2,400	458
2010-07-26	454	459	454	455	2,900	455
2010-07-23	459	459	453	457	3,100	457
2010-07-22	456	456	451	451	4,200	451
2010-07-21	456	460	456	457	27,900	457
2010-07-20	444	453	444	452	4,800	452
2010-07-16	454	455	453	454	5,000	454
2010-07-15	458	460	456	456	12,100	456
2010-07-14	454	459	454	458	3,500	458
2010-07-13	458	459	454	454	5,000	454
2010-07-12	459	460	459	459	7,600	459
2010-07-09	457	460	456	459	6,200	459
2010-07-08	459	459	455	457	5,000	457
2010-07-07	458	458	453	453	4,400	453
2010-07-06	455	464	454	464	4,400	464
2010-07-05	458	458	457	458	2,900	458
2010-07-02	464	464	456	456	4,500	456
2010-07-01	459	461	457	458	3,900	458
2010-06-30	463	470	463	465	16,300	465
2010-06-29	460	469	459	463	6,400	463
2010-06-28	460	462	459	460	3,400	460
2010-06-25	462	466	460	461	5,200	461
2010-06-24	465	470	465	470	5,300	470
2010-06-23	469	472	465	465	3,100	465
2010-06-22	474	475	470	475	3,200	475
2010-06-21	467	474	467	474	4,300	474
2010-06-18	458	465	458	465	3,600	465
2010-06-17	460	465	460	463	4,600	463
2010-06-16	459	464	459	464	5,400	464
2010-06-15	456	460	456	459	7,600	459
2010-06-14	455	456	449	456	7,100	456
2010-06-11	454	454	446	449	21,900	449
2010-06-10	440	449	440	446	5,000	446
2010-06-09	446	447	443	443	2,200	443
2010-06-08	443	449	441	447	4,000	447
2010-06-07	450	451	445	445	8,800	445
2010-06-04	459	459	454	459	5,800	459
2010-06-03	459	460	458	460	5,100	460
2010-06-02	452	458	452	458	4,200	458
2010-06-01	456	459	456	457	3,400	457
2010-05-31	451	463	451	459	20,100	459
2010-05-28	455	455	448	450	17,700	450
2010-05-27	442	451	442	450	8,900	450
2010-05-26	440	452	440	448	14,200	448
2010-05-25	441	450	440	443	12,400	443
2010-05-24	448	452	445	445	16,500	445
2010-05-21	468	470	452	452	17,100	452
2010-05-20	470	474	470	471	5,600	471
2010-05-19	472	474	471	472	9,200	472
2010-05-18	472	480	472	475	5,800	475
2010-05-17	482	483	471	471	16,000	471
2010-05-14	479	486	479	482	9,200	482
2010-05-13	480	489	480	486	11,600	486
2010-05-12	480	484	479	483	6,600	483
2010-05-11	482	483	479	480	5,400	480
2010-05-10	473	483	471	480	9,800	480
2010-05-07	480	485	474	481	23,100	481
2010-05-06	481	481	480	480	19,100	480
2010-04-30	485	493	483	485	28,300	485
2010-04-28	482	485	481	482	11,000	482
2010-04-27	493	493	485	486	7,500	486
2010-04-26	485	492	485	491	10,800	491
2010-04-23	485	487	483	484	7,600	484
2010-04-22	488	488	482	483	11,300	483
2010-04-21	487	490	487	489	9,200	489
2010-04-20	482	486	482	483	6,900	483
2010-04-19	486	488	482	482	10,200	482
2010-04-16	491	491	486	486	7,300	486
2010-04-15	487	495	486	490	16,000	490
2010-04-14	486	489	485	486	14,700	486
2010-04-13	490	490	485	485	15,400	485
2010-04-12	485	488	484	487	11,600	487
2010-04-09	485	486	483	484	8,100	484
2010-04-08	484	486	482	482	10,900	482
2010-04-07	483	484	483	484	8,600	484
2010-04-06	485	485	482	482	13,800	482
2010-04-05	485	485	480	481	9,700	481
2010-04-02	484	486	480	481	19,000	481
2010-04-01	488	488	483	483	13,500	483
2010-03-31	489	490	486	488	15,500	488
2010-03-30	492	494	487	494	20,800	494
2010-03-29	493	494	483	487	32,200	487
2010-03-26	500	503	500	501	106,300	501
2010-03-25	500	501	499	499	31,400	499
2010-03-24	500	500	499	500	12,700	500
2010-03-23	499	500	498	498	10,900	498
2010-03-19	499	500	498	498	11,800	498
2010-03-18	499	500	498	498	8,200	498
2010-03-17	498	499	497	499	11,000	499
2010-03-16	497	498	497	498	4,700	498
2010-03-15	499	500	499	499	13,600	499
2010-03-12	497	498	496	498	17,900	498
2010-03-11	499	499	494	496	7,600	496
2010-03-10	495	500	494	494	11,600	494
2010-03-09	500	500	496	496	10,000	496
2010-03-08	500	500	499	499	6,100	499
2010-03-05	498	499	497	498	5,800	498
2010-03-04	494	495	493	494	5,700	494
2010-03-03	495	498	494	495	9,500	495
2010-03-02	497	498	496	498	6,900	498
2010-03-01	493	497	493	497	3,600	497
2010-02-26	487	497	487	492	21,100	492
2010-02-25	487	488	485	486	7,000	486
2010-02-24	495	495	487	487	8,200	487
2010-02-23	500	500	494	496	3,900	496
2010-02-22	493	500	493	496	7,300	496
2010-02-19	499	499	488	488	7,200	488
2010-02-18	492	495	492	493	3,400	493
2010-02-17	493	495	492	492	6,200	492
2010-02-16	488	491	485	485	2,500	485
2010-02-15	478	492	478	482	15,600	482
2010-02-12	486	488	477	478	16,000	478
2010-02-10	486	494	485	485	8,200	485
2010-02-09	493	493	485	485	9,200	485
2010-02-08	498	499	495	495	6,800	495
2010-02-05	501	502	498	498	7,800	498
2010-02-04	505	505	500	501	5,000	501
2010-02-03	499	508	499	500	5,200	500
2010-02-02	501	501	499	499	6,700	499
2010-02-01	500	501	499	501	10,200	501
2010-01-29	504	509	501	501	21,300	501
2010-01-28	502	504	501	504	5,800	504
2010-01-27	505	510	501	501	7,600	501
2010-01-26	508	511	501	501	8,900	501
2010-01-25	505	510	503	508	9,700	508
2010-01-22	512	513	506	506	10,300	506
2010-01-21	515	519	510	517	12,900	517
2010-01-20	514	515	512	514	3,400	514
2010-01-19	520	520	512	514	8,100	514
2010-01-18	518	528	518	519	5,700	519
2010-01-15	518	524	518	522	12,900	522
2010-01-14	513	519	512	518	6,600	518
2010-01-13	513	520	513	514	9,900	514
2010-01-12	514	514	510	513	8,000	513
2010-01-08	515	515	509	515	11,400	515
2010-01-07	509	514	508	512	6,700	512
2010-01-06	506	510	506	510	5,000	510
2010-01-05	510	510	506	506	4,500	506
2010-01-04	510	510	508	508	5,400	508

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