9854 愛眼(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	361	361	358	361	15,500	361
2011-12-29	353	362	351	361	12,400	361
2011-12-28	353	354	351	351	5,300	351
2011-12-27	349	352	347	350	7,300	350
2011-12-26	353	354	350	350	5,900	350
2011-12-22	355	356	352	355	5,800	355
2011-12-21	352	354	349	354	11,500	354
2011-12-20	346	363	346	359	28,500	359
2011-12-19	374	374	345	345	50,800	345
2011-12-16	377	378	374	374	8,700	374
2011-12-15	378	379	373	373	17,300	373
2011-12-14	382	382	377	378	16,300	378
2011-12-13	385	389	384	387	5,400	387
2011-12-12	390	392	384	386	8,100	386
2011-12-09	383	385	383	383	19,800	383
2011-12-08	385	387	385	386	3,400	386
2011-12-07	384	392	384	388	6,800	388
2011-12-06	390	390	384	384	8,000	384
2011-12-05	390	392	383	392	3,000	392
2011-12-02	398	398	390	392	1,900	392
2011-12-01	397	399	397	398	4,600	398
2011-11-30	404	405	397	397	12,600	397
2011-11-29	390	404	390	404	6,100	404
2011-11-28	387	390	387	389	3,600	389
2011-11-25	385	389	385	385	3,700	385
2011-11-24	386	389	385	386	5,000	386
2011-11-22	385	390	385	390	4,300	390
2011-11-21	395	395	385	389	3,400	389
2011-11-18	387	400	387	394	7,600	394
2011-11-17	385	403	385	403	6,200	403
2011-11-16	404	404	386	386	5,900	386
2011-11-15	389	407	389	403	26,200	403
2011-11-14	385	389	384	389	5,100	389
2011-11-11	377	384	377	384	3,200	384
2011-11-10	379	379	376	377	3,700	377
2011-11-09	383	385	383	385	7,000	385
2011-11-08	380	384	379	379	5,400	379
2011-11-07	381	384	377	384	2,500	384
2011-11-04	374	381	374	381	3,100	381
2011-11-02	376	376	374	374	6,700	374
2011-11-01	390	393	384	384	4,400	384
2011-10-31	384	397	384	394	25,300	394
2011-10-28	377	385	377	384	10,600	384
2011-10-27	371	378	371	376	5,700	376
2011-10-26	370	377	370	370	5,400	370
2011-10-25	381	381	373	373	7,500	373
2011-10-24	385	385	379	381	3,300	381
2011-10-21	383	383	379	380	2,900	380
2011-10-20	385	385	379	383	3,700	383
2011-10-19	394	394	386	389	2,000	389
2011-10-18	393	393	390	390	1,700	390
2011-10-17	392	394	387	393	11,300	393
2011-10-14	394	395	391	392	7,600	392
2011-10-13	395	395	391	392	3,200	392
2011-10-12	393	393	389	389	3,400	389
2011-10-11	380	394	380	394	5,900	394
2011-10-07	377	383	376	379	6,800	379
2011-10-06	371	377	371	377	4,800	377
2011-10-05	381	381	370	371	9,500	371
2011-10-04	385	385	378	378	9,200	378
2011-10-03	395	396	388	388	11,500	388
2011-09-30	407	407	403	403	10,500	403
2011-09-29	402	410	397	410	15,700	410
2011-09-28	390	408	388	408	58,900	408
2011-09-27	412	415	388	398	139,200	398
2011-09-26	408	415	404	412	24,700	412
2011-09-22	415	416	413	415	8,200	415
2011-09-21	418	422	414	414	8,900	414
2011-09-20	420	421	414	414	7,100	414
2011-09-16	419	422	418	422	8,400	422
2011-09-15	410	421	410	421	15,900	421
2011-09-14	407	412	405	407	7,500	407
2011-09-13	407	410	405	410	7,500	410
2011-09-12	411	412	406	409	7,200	409
2011-09-09	421	421	411	415	23,000	415
2011-09-08	420	421	417	421	5,100	421
2011-09-07	420	420	417	419	4,300	419
2011-09-06	418	420	417	420	6,300	420
2011-09-05	420	420	416	418	4,500	418
2011-09-02	420	424	420	421	5,200	421
2011-09-01	423	424	421	422	6,100	422
2011-08-31	422	423	421	421	16,200	421
2011-08-30	418	422	418	422	11,800	422
2011-08-29	418	420	416	417	10,700	417
2011-08-26	418	418	415	418	4,400	418
2011-08-25	419	420	416	416	6,300	416
2011-08-24	419	419	415	416	4,500	416
2011-08-23	416	416	414	415	6,000	415
2011-08-22	416	416	411	411	7,500	411
2011-08-19	403	418	403	418	8,800	418
2011-08-18	413	413	409	409	4,400	409
2011-08-17	411	412	407	410	3,100	410
2011-08-16	407	410	406	409	4,600	409
2011-08-15	403	413	403	405	15,200	405
2011-08-12	402	403	393	399	6,600	399
2011-08-11	392	400	390	400	8,500	400
2011-08-10	393	399	390	395	7,300	395
2011-08-09	383	385	379	385	10,400	385
2011-08-08	386	392	386	391	7,900	391
2011-08-05	395	400	389	400	9,100	400
2011-08-04	406	409	401	401	6,300	401
2011-08-03	410	410	405	405	6,200	405
2011-08-02	411	415	410	412	3,800	412
2011-08-01	418	418	412	414	3,900	414
2011-07-29	416	418	416	416	13,500	416
2011-07-28	409	416	409	416	6,600	416
2011-07-27	416	419	414	416	6,600	416
2011-07-26	410	421	405	420	8,100	420
2011-07-25	417	421	413	414	10,700	414
2011-07-22	426	433	424	424	20,000	424
2011-07-21	431	433	425	426	7,700	426
2011-07-20	433	436	432	435	10,500	435
2011-07-19	435	436	431	436	11,200	436
2011-07-15	422	435	422	432	18,200	432
2011-07-14	419	423	419	422	4,800	422
2011-07-13	418	423	417	422	10,100	422
2011-07-12	412	418	412	418	4,500	418
2011-07-11	410	418	410	414	10,800	414
2011-07-08	400	410	400	406	11,800	406
2011-07-07	400	401	398	398	3,900	398
2011-07-06	400	400	395	400	7,800	400
2011-07-05	401	405	401	401	3,800	401
2011-07-04	403	406	403	404	6,500	404
2011-07-01	403	408	403	403	4,900	403
2011-06-30	395	406	395	402	22,700	402
2011-06-29	385	395	385	395	9,600	395
2011-06-28	384	385	383	385	4,700	385
2011-06-27	385	385	379	379	6,900	379
2011-06-24	386	386	382	385	4,000	385
2011-06-23	384	385	380	381	5,500	381
2011-06-22	380	385	375	385	13,500	385
2011-06-21	375	380	372	376	9,800	376
2011-06-20	371	380	371	375	21,600	375
2011-06-17	409	413	362	363	64,700	363
2011-06-16	416	419	411	411	3,900	411
2011-06-15	413	420	412	416	12,700	416
2011-06-14	405	411	402	410	6,300	410
2011-06-13	402	404	401	402	3,400	402
2011-06-10	407	410	405	406	19,100	406
2011-06-09	401	402	400	400	2,000	400
2011-06-08	397	400	397	400	1,100	400
2011-06-07	396	400	396	399	2,400	399
2011-06-06	400	400	395	399	5,900	399
2011-06-03	405	406	396	396	7,700	396
2011-06-02	407	408	401	405	4,900	405
2011-06-01	417	417	408	413	2,500	413
2011-05-31	399	418	399	416	25,300	416
2011-05-30	395	405	395	399	5,500	399
2011-05-27	401	401	396	396	5,900	396
2011-05-26	400	402	396	401	4,100	401
2011-05-25	402	402	396	398	3,400	398
2011-05-24	398	407	396	404	8,000	404
2011-05-23	410	413	400	403	3,900	403
2011-05-20	411	420	409	409	3,000	409
2011-05-19	414	416	410	410	3,800	410
2011-05-18	421	423	417	418	3,600	418
2011-05-17	421	423	416	421	6,600	421
2011-05-16	424	432	421	421	14,400	421
2011-05-13	426	426	422	424	14,300	424
2011-05-12	426	433	426	426	7,200	426
2011-05-11	441	442	426	427	15,100	427
2011-05-10	439	440	433	440	5,100	440
2011-05-09	438	440	436	439	2,800	439
2011-05-06	439	439	435	438	1,500	438
2011-05-02	442	442	437	440	5,600	440
2011-04-28	425	442	425	439	17,200	439
2011-04-27	427	428	422	425	5,800	425
2011-04-26	434	434	423	427	7,500	427
2011-04-25	429	439	429	439	3,100	439
2011-04-22	440	440	424	428	15,600	428
2011-04-21	435	442	435	440	8,700	440
2011-04-20	442	443	437	439	5,100	439
2011-04-19	439	442	439	442	3,100	442
2011-04-18	447	448	442	445	3,900	445
2011-04-15	442	451	442	447	9,500	447
2011-04-14	429	442	429	442	4,600	442
2011-04-13	430	434	429	432	3,500	432
2011-04-12	438	443	430	430	9,400	430
2011-04-11	441	447	440	441	5,500	441
2011-04-08	440	449	432	449	6,300	449
2011-04-07	447	449	442	444	7,300	444
2011-04-06	454	454	445	447	6,300	447
2011-04-05	450	457	441	453	10,900	453
2011-04-04	451	457	450	454	8,700	454
2011-04-01	456	464	454	457	7,200	457
2011-03-31	449	464	445	464	15,400	464
2011-03-30	448	460	443	457	17,200	457
2011-03-29	449	452	433	448	37,200	448
2011-03-28	449	463	449	463	91,600	463
2011-03-25	446	450	445	448	15,900	448
2011-03-24	443	448	442	444	10,200	444
2011-03-23	450	451	440	443	8,600	443
2011-03-22	448	452	441	441	10,900	441
2011-03-18	410	440	410	440	15,800	440
2011-03-17	408	410	391	408	18,600	408
2011-03-16	390	408	384	408	22,600	408
2011-03-15	435	440	355	397	26,400	397
2011-03-14	428	453	425	435	18,100	435
2011-03-11	467	467	460	460	35,100	460
2011-03-10	471	472	463	463	6,700	463
2011-03-09	473	473	468	468	5,500	468
2011-03-08	468	471	466	466	3,800	466
2011-03-07	473	473	468	468	6,700	468
2011-03-04	476	476	472	473	6,300	473
2011-03-03	470	470	467	470	4,000	470
2011-03-02	471	474	470	470	9,900	470
2011-03-01	477	477	471	474	5,200	474
2011-02-28	471	479	471	475	17,000	475
2011-02-25	462	471	462	471	6,100	471
2011-02-24	462	472	462	463	6,400	463
2011-02-23	466	470	462	462	7,100	462
2011-02-22	468	471	468	468	4,600	468
2011-02-21	473	473	469	469	5,300	469
2011-02-18	469	474	469	473	12,400	473
2011-02-17	464	468	461	468	11,300	468
2011-02-16	469	471	468	468	9,500	468
2011-02-15	465	471	465	469	13,900	469
2011-02-14	466	467	461	465	9,900	465
2011-02-10	468	468	463	464	4,700	464
2011-02-09	464	466	463	465	5,500	465
2011-02-08	464	466	463	463	4,600	463
2011-02-07	460	463	459	463	5,500	463
2011-02-04	454	461	454	460	5,800	460
2011-02-03	461	461	453	455	6,100	455
2011-02-02	465	473	460	460	9,000	460
2011-02-01	475	475	455	457	8,100	457
2011-01-31	483	484	470	470	17,900	470
2011-01-28	479	483	479	483	15,400	483
2011-01-27	476	480	474	479	17,800	479
2011-01-26	480	480	476	476	5,200	476
2011-01-25	475	483	474	482	12,100	482
2011-01-24	469	477	469	477	11,600	477
2011-01-21	464	469	464	468	21,000	468
2011-01-20	461	464	461	464	7,800	464
2011-01-19	453	460	453	460	7,900	460
2011-01-18	463	464	451	453	13,600	453
2011-01-17	464	465	463	463	9,600	463
2011-01-14	460	464	459	464	19,800	464
2011-01-13	464	464	460	460	3,200	460
2011-01-12	462	463	459	461	6,400	461
2011-01-11	459	462	459	462	10,100	462
2011-01-07	458	460	457	458	8,500	458
2011-01-06	459	459	456	458	4,500	458
2011-01-05	452	458	452	456	13,100	456
2011-01-04	445	452	445	452	8,800	452

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