9854 愛眼(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 241 | 244 | 240 | 243 | 39,000 | 243 |
| 2015-12-29 | 242 | 244 | 240 | 244 | 14,000 | 244 |
| 2015-12-28 | 238 | 239 | 236 | 239 | 15,100 | 239 |
| 2015-12-25 | 240 | 241 | 236 | 236 | 61,500 | 236 |
| 2015-12-24 | 243 | 244 | 241 | 242 | 23,400 | 242 |
| 2015-12-22 | 243 | 245 | 243 | 243 | 14,300 | 243 |
| 2015-12-21 | 245 | 248 | 242 | 244 | 47,500 | 244 |
| 2015-12-18 | 249 | 249 | 245 | 247 | 35,400 | 247 |
| 2015-12-17 | 251 | 251 | 248 | 250 | 16,900 | 250 |
| 2015-12-16 | 247 | 251 | 245 | 250 | 24,300 | 250 |
| 2015-12-15 | 250 | 250 | 244 | 244 | 42,400 | 244 |
| 2015-12-14 | 248 | 250 | 245 | 250 | 56,200 | 250 |
| 2015-12-11 | 246 | 250 | 246 | 249 | 31,000 | 249 |
| 2015-12-10 | 247 | 249 | 247 | 248 | 25,000 | 248 |
| 2015-12-09 | 250 | 250 | 248 | 248 | 12,500 | 248 |
| 2015-12-08 | 251 | 253 | 249 | 250 | 17,000 | 250 |
| 2015-12-07 | 252 | 255 | 251 | 251 | 23,000 | 251 |
| 2015-12-04 | 251 | 252 | 250 | 251 | 15,300 | 251 |
| 2015-12-03 | 252 | 252 | 249 | 250 | 13,000 | 250 |
| 2015-12-02 | 252 | 252 | 250 | 252 | 16,600 | 252 |
| 2015-12-01 | 253 | 253 | 247 | 250 | 25,100 | 250 |
| 2015-11-30 | 254 | 254 | 252 | 254 | 21,600 | 254 |
| 2015-11-27 | 253 | 255 | 253 | 254 | 8,300 | 254 |
| 2015-11-26 | 253 | 255 | 252 | 254 | 13,100 | 254 |
| 2015-11-25 | 256 | 256 | 252 | 253 | 26,400 | 253 |
| 2015-11-24 | 257 | 258 | 250 | 255 | 49,800 | 255 |
| 2015-11-20 | 261 | 261 | 257 | 259 | 10,700 | 259 |
| 2015-11-19 | 260 | 261 | 259 | 261 | 16,300 | 261 |
| 2015-11-18 | 260 | 260 | 257 | 259 | 12,900 | 259 |
| 2015-11-17 | 260 | 260 | 256 | 260 | 20,700 | 260 |
| 2015-11-16 | 257 | 259 | 256 | 259 | 47,500 | 259 |
| 2015-11-13 | 256 | 261 | 256 | 257 | 30,900 | 257 |
| 2015-11-12 | 258 | 263 | 255 | 261 | 81,600 | 261 |
| 2015-11-11 | 251 | 255 | 249 | 250 | 18,500 | 250 |
| 2015-11-10 | 248 | 254 | 248 | 251 | 22,000 | 251 |
| 2015-11-09 | 248 | 249 | 246 | 248 | 29,000 | 248 |
| 2015-11-06 | 242 | 245 | 242 | 244 | 16,500 | 244 |
| 2015-11-05 | 247 | 249 | 242 | 242 | 53,500 | 242 |
| 2015-11-04 | 253 | 253 | 247 | 249 | 10,900 | 249 |
| 2015-11-02 | 253 | 253 | 251 | 251 | 8,600 | 251 |
| 2015-10-30 | 253 | 257 | 253 | 253 | 23,500 | 253 |
| 2015-10-29 | 252 | 254 | 251 | 253 | 12,600 | 253 |
| 2015-10-28 | 253 | 255 | 251 | 253 | 24,500 | 253 |
| 2015-10-27 | 251 | 253 | 251 | 252 | 5,400 | 252 |
| 2015-10-26 | 252 | 254 | 250 | 251 | 22,700 | 251 |
| 2015-10-23 | 252 | 253 | 250 | 253 | 7,400 | 253 |
| 2015-10-22 | 251 | 251 | 249 | 249 | 9,300 | 249 |
| 2015-10-21 | 251 | 252 | 250 | 252 | 8,400 | 252 |
| 2015-10-20 | 252 | 253 | 249 | 250 | 19,400 | 250 |
| 2015-10-19 | 254 | 255 | 253 | 253 | 4,700 | 253 |
| 2015-10-16 | 255 | 255 | 253 | 254 | 10,500 | 254 |
| 2015-10-15 | 256 | 256 | 254 | 255 | 22,000 | 255 |
| 2015-10-14 | 255 | 256 | 254 | 256 | 10,100 | 256 |
| 2015-10-13 | 255 | 256 | 253 | 256 | 12,200 | 256 |
| 2015-10-09 | 252 | 256 | 251 | 256 | 20,800 | 256 |
| 2015-10-08 | 252 | 254 | 251 | 252 | 13,500 | 252 |
| 2015-10-07 | 252 | 252 | 251 | 252 | 9,000 | 252 |
| 2015-10-06 | 254 | 254 | 251 | 253 | 12,400 | 253 |
| 2015-10-05 | 250 | 252 | 249 | 251 | 10,100 | 251 |
| 2015-10-02 | 253 | 253 | 249 | 250 | 12,000 | 250 |
| 2015-10-01 | 257 | 257 | 247 | 252 | 21,500 | 252 |
| 2015-09-30 | 258 | 258 | 254 | 255 | 9,300 | 255 |
| 2015-09-29 | 260 | 261 | 252 | 253 | 23,200 | 253 |
| 2015-09-28 | 265 | 265 | 260 | 261 | 48,100 | 261 |
| 2015-09-25 | 270 | 270 | 266 | 266 | 133,900 | 266 |
| 2015-09-24 | 265 | 268 | 263 | 265 | 58,700 | 265 |
| 2015-09-18 | 264 | 265 | 263 | 265 | 10,300 | 265 |
| 2015-09-17 | 261 | 265 | 258 | 265 | 21,000 | 265 |
| 2015-09-16 | 263 | 263 | 261 | 263 | 5,200 | 263 |
| 2015-09-15 | 263 | 264 | 260 | 262 | 25,600 | 262 |
| 2015-09-14 | 263 | 264 | 263 | 263 | 9,200 | 263 |
| 2015-09-11 | 264 | 264 | 260 | 262 | 31,100 | 262 |
| 2015-09-10 | 260 | 260 | 254 | 259 | 15,000 | 259 |
| 2015-09-09 | 255 | 260 | 253 | 260 | 18,300 | 260 |
| 2015-09-08 | 253 | 254 | 251 | 253 | 11,800 | 253 |
| 2015-09-07 | 256 | 257 | 250 | 254 | 29,800 | 254 |
| 2015-09-04 | 261 | 261 | 256 | 259 | 17,300 | 259 |
| 2015-09-03 | 260 | 261 | 258 | 258 | 13,100 | 258 |
| 2015-09-02 | 255 | 263 | 255 | 260 | 23,900 | 260 |
| 2015-09-01 | 264 | 264 | 259 | 259 | 23,500 | 259 |
| 2015-08-31 | 258 | 263 | 256 | 263 | 26,500 | 263 |
| 2015-08-28 | 257 | 259 | 253 | 258 | 23,200 | 258 |
| 2015-08-27 | 255 | 256 | 250 | 255 | 47,000 | 255 |
| 2015-08-26 | 252 | 258 | 243 | 257 | 23,100 | 257 |
| 2015-08-25 | 240 | 253 | 236 | 249 | 52,400 | 249 |
| 2015-08-24 | 254 | 259 | 242 | 243 | 44,600 | 243 |
| 2015-08-21 | 259 | 265 | 257 | 260 | 31,500 | 260 |
| 2015-08-20 | 266 | 267 | 265 | 265 | 6,600 | 265 |
| 2015-08-19 | 269 | 270 | 266 | 267 | 14,400 | 267 |
| 2015-08-18 | 269 | 271 | 268 | 270 | 11,900 | 270 |
| 2015-08-17 | 273 | 274 | 272 | 273 | 32,500 | 273 |
| 2015-08-14 | 268 | 273 | 268 | 273 | 27,200 | 273 |
| 2015-08-13 | 263 | 271 | 263 | 269 | 26,600 | 269 |
| 2015-08-12 | 269 | 269 | 264 | 264 | 7,800 | 264 |
| 2015-08-11 | 272 | 272 | 268 | 269 | 10,800 | 269 |
| 2015-08-10 | 273 | 273 | 268 | 272 | 13,600 | 272 |
| 2015-08-07 | 270 | 274 | 270 | 273 | 39,300 | 273 |
| 2015-08-06 | 268 | 269 | 266 | 268 | 29,500 | 268 |
| 2015-08-05 | 265 | 267 | 263 | 265 | 26,900 | 265 |
| 2015-08-04 | 261 | 264 | 261 | 263 | 5,100 | 263 |
| 2015-08-03 | 263 | 264 | 261 | 263 | 6,400 | 263 |
| 2015-07-31 | 263 | 266 | 262 | 264 | 28,800 | 264 |
| 2015-07-30 | 258 | 263 | 257 | 262 | 24,000 | 262 |
| 2015-07-29 | 256 | 257 | 256 | 256 | 5,300 | 256 |
| 2015-07-28 | 252 | 257 | 252 | 256 | 16,200 | 256 |
| 2015-07-27 | 256 | 258 | 255 | 256 | 14,300 | 256 |
| 2015-07-24 | 262 | 262 | 258 | 258 | 13,200 | 258 |
| 2015-07-23 | 258 | 260 | 257 | 260 | 6,200 | 260 |
| 2015-07-22 | 260 | 260 | 257 | 258 | 5,200 | 258 |
| 2015-07-21 | 261 | 264 | 258 | 261 | 24,300 | 261 |
| 2015-07-17 | 263 | 264 | 261 | 261 | 24,100 | 261 |
| 2015-07-16 | 264 | 265 | 262 | 263 | 12,500 | 263 |
| 2015-07-15 | 263 | 265 | 261 | 263 | 45,000 | 263 |
| 2015-07-14 | 259 | 263 | 259 | 262 | 30,700 | 262 |
| 2015-07-13 | 255 | 258 | 253 | 257 | 22,000 | 257 |
| 2015-07-10 | 251 | 254 | 251 | 253 | 15,900 | 253 |
| 2015-07-09 | 255 | 255 | 248 | 252 | 72,600 | 252 |
| 2015-07-08 | 269 | 269 | 256 | 256 | 71,400 | 256 |
| 2015-07-07 | 262 | 268 | 261 | 263 | 87,300 | 263 |
| 2015-07-06 | 257 | 262 | 254 | 258 | 121,900 | 258 |
| 2015-07-03 | 258 | 258 | 254 | 256 | 51,700 | 256 |
| 2015-07-02 | 253 | 258 | 251 | 257 | 39,800 | 257 |
| 2015-07-01 | 250 | 253 | 250 | 251 | 15,800 | 251 |
| 2015-06-30 | 248 | 251 | 247 | 249 | 27,200 | 249 |
| 2015-06-29 | 250 | 255 | 246 | 247 | 58,900 | 247 |
| 2015-06-26 | 247 | 256 | 247 | 253 | 115,300 | 253 |
| 2015-06-25 | 247 | 248 | 246 | 247 | 13,300 | 247 |
| 2015-06-24 | 247 | 248 | 246 | 247 | 23,500 | 247 |
| 2015-06-23 | 247 | 248 | 246 | 247 | 16,100 | 247 |
| 2015-06-22 | 246 | 247 | 245 | 247 | 10,000 | 247 |
| 2015-06-19 | 245 | 247 | 244 | 246 | 25,000 | 246 |
| 2015-06-18 | 245 | 247 | 244 | 244 | 18,500 | 244 |
| 2015-06-17 | 247 | 248 | 245 | 245 | 25,800 | 245 |
| 2015-06-16 | 247 | 247 | 246 | 246 | 7,700 | 246 |
| 2015-06-15 | 247 | 248 | 246 | 247 | 61,500 | 247 |
| 2015-06-12 | 247 | 247 | 246 | 247 | 36,900 | 247 |
| 2015-06-11 | 245 | 247 | 245 | 247 | 13,800 | 247 |
| 2015-06-10 | 244 | 246 | 244 | 244 | 11,800 | 244 |
| 2015-06-09 | 243 | 246 | 243 | 244 | 13,200 | 244 |
| 2015-06-08 | 246 | 246 | 243 | 243 | 22,500 | 243 |
| 2015-06-05 | 244 | 247 | 244 | 246 | 13,200 | 246 |
| 2015-06-04 | 245 | 246 | 244 | 244 | 21,100 | 244 |
| 2015-06-03 | 245 | 246 | 243 | 244 | 8,300 | 244 |
| 2015-06-02 | 247 | 247 | 244 | 244 | 29,300 | 244 |
| 2015-06-01 | 246 | 247 | 246 | 247 | 10,700 | 247 |
| 2015-05-29 | 242 | 247 | 242 | 246 | 48,700 | 246 |
| 2015-05-28 | 246 | 247 | 240 | 241 | 116,500 | 241 |
| 2015-05-27 | 251 | 251 | 246 | 246 | 58,300 | 246 |
| 2015-05-26 | 252 | 252 | 250 | 250 | 7,100 | 250 |
| 2015-05-25 | 252 | 253 | 250 | 250 | 15,900 | 250 |
| 2015-05-22 | 253 | 253 | 251 | 252 | 10,800 | 252 |
| 2015-05-21 | 255 | 255 | 253 | 253 | 18,900 | 253 |
| 2015-05-20 | 254 | 255 | 253 | 255 | 22,400 | 255 |
| 2015-05-19 | 254 | 254 | 252 | 254 | 15,600 | 254 |
| 2015-05-18 | 250 | 254 | 250 | 253 | 32,000 | 253 |
| 2015-05-15 | 248 | 253 | 248 | 252 | 39,900 | 252 |
| 2015-05-14 | 251 | 252 | 246 | 248 | 98,900 | 248 |
| 2015-05-13 | 252 | 255 | 251 | 253 | 22,200 | 253 |
| 2015-05-12 | 253 | 253 | 251 | 251 | 7,500 | 251 |
| 2015-05-11 | 255 | 255 | 252 | 253 | 16,200 | 253 |
| 2015-05-08 | 254 | 255 | 252 | 254 | 29,300 | 254 |
| 2015-05-07 | 254 | 254 | 250 | 251 | 23,800 | 251 |
| 2015-05-01 | 249 | 256 | 249 | 253 | 77,300 | 253 |
| 2015-04-30 | 248 | 251 | 248 | 248 | 47,600 | 248 |
| 2015-04-28 | 249 | 250 | 248 | 248 | 19,400 | 248 |
| 2015-04-27 | 249 | 249 | 248 | 248 | 9,400 | 248 |
| 2015-04-24 | 249 | 249 | 247 | 247 | 14,300 | 247 |
| 2015-04-23 | 249 | 249 | 248 | 248 | 7,300 | 248 |
| 2015-04-22 | 249 | 249 | 247 | 247 | 7,000 | 247 |
| 2015-04-21 | 247 | 249 | 247 | 249 | 23,100 | 249 |
| 2015-04-20 | 248 | 249 | 248 | 248 | 15,400 | 248 |
| 2015-04-17 | 249 | 250 | 248 | 248 | 13,300 | 248 |
| 2015-04-16 | 250 | 250 | 248 | 250 | 20,600 | 250 |
| 2015-04-15 | 250 | 250 | 249 | 250 | 19,400 | 250 |
| 2015-04-14 | 249 | 250 | 249 | 250 | 7,100 | 250 |
| 2015-04-13 | 249 | 249 | 248 | 249 | 5,900 | 249 |
| 2015-04-10 | 249 | 250 | 248 | 249 | 10,100 | 249 |
| 2015-04-09 | 249 | 250 | 248 | 248 | 7,500 | 248 |
| 2015-04-08 | 250 | 250 | 249 | 250 | 29,600 | 250 |
| 2015-04-07 | 249 | 250 | 249 | 249 | 14,900 | 249 |
| 2015-04-06 | 247 | 250 | 247 | 250 | 25,500 | 250 |
| 2015-04-03 | 249 | 249 | 246 | 248 | 16,500 | 248 |
| 2015-04-02 | 248 | 249 | 248 | 249 | 17,300 | 249 |
| 2015-04-01 | 246 | 248 | 246 | 248 | 22,900 | 248 |
| 2015-03-31 | 248 | 248 | 246 | 246 | 18,000 | 246 |
| 2015-03-30 | 247 | 248 | 246 | 248 | 23,900 | 248 |
| 2015-03-27 | 247 | 248 | 247 | 247 | 33,000 | 247 |
| 2015-03-26 | 249 | 250 | 248 | 248 | 85,500 | 248 |
| 2015-03-25 | 249 | 249 | 248 | 249 | 28,000 | 249 |
| 2015-03-24 | 247 | 249 | 247 | 248 | 24,300 | 248 |
| 2015-03-23 | 247 | 249 | 247 | 249 | 23,800 | 249 |
| 2015-03-20 | 247 | 248 | 247 | 247 | 19,700 | 247 |
| 2015-03-19 | 248 | 249 | 247 | 247 | 17,200 | 247 |
| 2015-03-18 | 248 | 249 | 248 | 249 | 21,300 | 249 |
| 2015-03-17 | 249 | 249 | 248 | 248 | 13,100 | 248 |
| 2015-03-16 | 249 | 250 | 248 | 249 | 33,100 | 249 |
| 2015-03-13 | 249 | 250 | 248 | 249 | 47,900 | 249 |
| 2015-03-12 | 249 | 250 | 248 | 249 | 14,100 | 249 |
| 2015-03-11 | 248 | 250 | 248 | 249 | 14,800 | 249 |
| 2015-03-10 | 250 | 250 | 248 | 248 | 13,800 | 248 |
| 2015-03-09 | 248 | 249 | 247 | 249 | 16,300 | 249 |
| 2015-03-06 | 249 | 249 | 248 | 248 | 11,900 | 248 |
| 2015-03-05 | 247 | 249 | 247 | 248 | 9,100 | 248 |
| 2015-03-04 | 248 | 248 | 247 | 247 | 9,600 | 247 |
| 2015-03-03 | 247 | 248 | 247 | 247 | 18,300 | 247 |
| 2015-03-02 | 248 | 250 | 247 | 248 | 20,500 | 248 |
| 2015-02-27 | 248 | 250 | 248 | 250 | 43,800 | 250 |
| 2015-02-26 | 247 | 248 | 247 | 247 | 39,500 | 247 |
| 2015-02-25 | 247 | 250 | 246 | 248 | 45,100 | 248 |
| 2015-02-24 | 248 | 249 | 247 | 247 | 31,300 | 247 |
| 2015-02-23 | 250 | 250 | 246 | 249 | 64,300 | 249 |
| 2015-02-20 | 248 | 250 | 248 | 249 | 12,300 | 249 |
| 2015-02-19 | 248 | 250 | 248 | 249 | 22,300 | 249 |
| 2015-02-18 | 248 | 250 | 248 | 250 | 89,400 | 250 |
| 2015-02-17 | 248 | 249 | 247 | 248 | 25,500 | 248 |
| 2015-02-16 | 249 | 250 | 248 | 248 | 26,500 | 248 |
| 2015-02-13 | 249 | 251 | 248 | 249 | 38,600 | 249 |
| 2015-02-12 | 252 | 252 | 250 | 250 | 25,000 | 250 |
| 2015-02-10 | 250 | 251 | 249 | 250 | 11,000 | 250 |
| 2015-02-09 | 252 | 252 | 250 | 252 | 9,900 | 252 |
| 2015-02-06 | 248 | 251 | 248 | 250 | 11,400 | 250 |
| 2015-02-05 | 250 | 252 | 248 | 249 | 13,400 | 249 |
| 2015-02-04 | 248 | 250 | 247 | 249 | 17,900 | 249 |
| 2015-02-03 | 249 | 249 | 247 | 247 | 14,200 | 247 |
| 2015-02-02 | 249 | 250 | 248 | 248 | 22,200 | 248 |
| 2015-01-30 | 254 | 255 | 247 | 250 | 47,400 | 250 |
| 2015-01-29 | 253 | 254 | 252 | 254 | 9,500 | 254 |
| 2015-01-28 | 251 | 253 | 250 | 253 | 35,400 | 253 |
| 2015-01-27 | 250 | 251 | 249 | 251 | 15,400 | 251 |
| 2015-01-26 | 248 | 250 | 248 | 250 | 10,400 | 250 |
| 2015-01-23 | 248 | 253 | 248 | 250 | 21,000 | 250 |
| 2015-01-22 | 251 | 251 | 247 | 249 | 24,300 | 249 |
| 2015-01-21 | 252 | 252 | 249 | 250 | 15,900 | 250 |
| 2015-01-20 | 249 | 251 | 249 | 251 | 9,900 | 251 |
| 2015-01-19 | 250 | 251 | 249 | 250 | 10,400 | 250 |
| 2015-01-16 | 250 | 252 | 249 | 249 | 20,300 | 249 |
| 2015-01-15 | 250 | 251 | 250 | 251 | 19,000 | 251 |
| 2015-01-14 | 250 | 251 | 250 | 250 | 10,300 | 250 |
| 2015-01-13 | 250 | 252 | 249 | 250 | 19,600 | 250 |
| 2015-01-09 | 251 | 252 | 250 | 251 | 11,400 | 251 |
| 2015-01-08 | 251 | 251 | 250 | 251 | 12,500 | 251 |
| 2015-01-07 | 252 | 252 | 250 | 251 | 22,300 | 251 |
| 2015-01-06 | 255 | 256 | 253 | 253 | 15,700 | 253 |
| 2015-01-05 | 255 | 256 | 254 | 255 | 19,600 | 255 |
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
