1. HOME >
  2. 株価時系列 >
  3. 9854 >
  4. 2016年

9854 愛眼(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3019419519319523,100195
2016-12-2919419519319429,900194
2016-12-2819419519319519,500195
2016-12-2719619619319541,600195
2016-12-26198198192198122,600198
2016-12-2219619819619815,400198
2016-12-2119619819619717,300197
2016-12-2019819819719810,000198
2016-12-1919819819619724,000197
2016-12-1619820019619859,300198
2016-12-15198199197198103,600198
2016-12-1419719819719817,600198
2016-12-1319819819619715,800197
2016-12-1219919919619833,900198
2016-12-0919720019619735,800197
2016-12-0820020019819923,400199
2016-12-0719719919719834,400198
2016-12-0619819819719713,000197
2016-12-0519819919719719,300197
2016-12-0220120219819848,800198
2016-12-0120020119920034,600200
2016-11-3019719919719932,700199
2016-11-2919419719419718,600197
2016-11-2819319819319626,400196
2016-11-2519219519219340,300193
2016-11-2419219319119216,900192
2016-11-2219319419119128,400191
2016-11-2119319319119220,400192
2016-11-1819019219019113,500191
2016-11-1718819018719024,000190
2016-11-1618718918718820,900188
2016-11-1518518918518756,700187
2016-11-14189190184185172,500185
2016-11-1119119419119120,100191
2016-11-1019419619019044,100190
2016-11-0919519718618877,800188
2016-11-0819619819519524,200195
2016-11-0719920119719751,900197
2016-11-0420120220020117,100201
2016-11-0220320320020139,000201
2016-11-0120520520120323,100203
2016-10-3120220320220228,300202
2016-10-2820120420120262,500202
2016-10-2720120620020126,800201
2016-10-2619920219920125,400201
2016-10-2520120119920115,300201
2016-10-241992011992019,300201
2016-10-2120020219920016,700200
2016-10-2020120319920013,700200
2016-10-1920020220020117,800201
2016-10-1720020019919935,200199
2016-10-1320220219920141,100201
2016-10-12210216200200208,700200
2016-10-11198209198209103,500209
2016-10-0719719919619811,300198
2016-10-061991991971978,800197
2016-10-051981981971978,500197
2016-10-041991991971985,700198
2016-10-0319820019719812,600198
2016-09-3019820019719814,500198
2016-09-2919920019920016,800200
2016-09-2819920219819946,400199
2016-09-27200203198198131,900198
2016-09-2620120220020027,500200
2016-09-2320020019819923,800199
2016-09-2119719919719820,000198
2016-09-2019619719519616,500196
2016-09-1619519619519610,500196
2016-09-1519719719519531,600195
2016-09-1419419819419741,000197
2016-09-131961961941948,900194
2016-09-1219519619419418,000194
2016-09-0919719719519624,000196
2016-09-081961971951959,500195
2016-09-0719519719519617,700196
2016-09-0619719919519519,700195
2016-09-051991991981984,900198
2016-09-021971971951976,300197
2016-09-011981981961969,700196
2016-08-3119819919619729,800197
2016-08-3019719719619710,800197
2016-08-291981981951979,900197
2016-08-261951951931948,700194
2016-08-2519719719419512,700195
2016-08-241961961931936,400193
2016-08-231951961941959,600195
2016-08-221921941921949,900194
2016-08-1919319419219211,500192
2016-08-181931941931935,500193
2016-08-1719419519219314,900193
2016-08-1619419619319419,300194
2016-08-1519319719319530,900195
2016-08-1219620019219248,300192
2016-08-101992011981998,900199
2016-08-0920020019720019,900200
2016-08-0820120219819919,000199
2016-08-052002022002016,100201
2016-08-042042042002019,100201
2016-08-0320420420220214,500202
2016-08-022062072052055,800205
2016-08-0120520720420614,600206
2016-07-2920820820620624,800206
2016-07-2820620820620815,300208
2016-07-272092092072087,700208
2016-07-2620920920620816,000208
2016-07-252052072052077,400207
2016-07-2220920920520510,500205
2016-07-212112112082098,200209
2016-07-202102112092119,900211
2016-07-1920921120821110,700211
2016-07-1520621120620846,100208
2016-07-142062072052068,400206
2016-07-1320720720420510,500205
2016-07-1220320720320527,000205
2016-07-1120020320020214,500202
2016-07-082002011991997,700199
2016-07-0719820019820012,200200
2016-07-0619920019719914,200199
2016-07-0520120220020012,500200
2016-07-0420220219920012,400200
2016-07-012012022012023,700202
2016-06-3019820419820132,200201
2016-06-2919519919519814,100198
2016-06-2819719719319419,500194
2016-06-2719419619319314,000193
2016-06-2420020019019234,600192
2016-06-232002001982006,300200
2016-06-2220020019719911,500199
2016-06-211992001992007,600200
2016-06-2019720219719911,800199
2016-06-1719619919519716,100197
2016-06-1620120219519519,500195
2016-06-1520020520020329,100203
2016-06-1420120219920030,100200
2016-06-1320520520120230,100202
2016-06-1020920920520532,800205
2016-06-092082082062066,700206
2016-06-082072092062092,700209
2016-06-0720920920620716,900207
2016-06-0620720820520820,100208
2016-06-032072082072082,600208
2016-06-0220720820620610,000206
2016-06-0120721220720914,200209
2016-05-3121021120620732,700207
2016-05-3021121120921111,000211
2016-05-2720921020520919,200209
2016-05-2621121320620919,800209
2016-05-2520721120620920,700209
2016-05-2420820920620617,900206
2016-05-2321021020820811,300208
2016-05-2021021221021016,200210
2016-05-1921121221021014,300210
2016-05-1821221221021210,600212
2016-05-1721521520921232,100212
2016-05-1622522521021464,900214
2016-05-1321221321021029,600210
2016-05-122122142122126,600212
2016-05-1121521621121322,900213
2016-05-1021421621321511,800215
2016-05-0921521521221417,600214
2016-05-0622022021421437,000214
2016-05-0221621721521510,300215
2016-04-2822322321621737,300217
2016-04-2721822221722033,300220
2016-04-2621621921621812,800218
2016-04-2521921921621714,700217
2016-04-2221821921621914,300219
2016-04-2121922021621921,000219
2016-04-202182182152167,100216
2016-04-1921921921521610,900216
2016-04-1821621721521510,000215
2016-04-1521822021821922,300219
2016-04-1421421821221821,500218
2016-04-1321321321021211,600212
2016-04-122142152112129,500212
2016-04-1121321421021312,100213
2016-04-0821221921221521,300215
2016-04-0721721721221629,400216
2016-04-0621221621221513,100215
2016-04-0521721821321313,600213
2016-04-0421721721621717,700217
2016-04-0122622621821831,300218
2016-03-3122822822522516,600225
2016-03-3023123122822815,200228
2016-03-2922823222423141,800231
2016-03-28227236227234114,100234
2016-03-2522722822622720,100227
2016-03-2422622722522611,800226
2016-03-2322822822522616,500226
2016-03-2222622822422615,700226
2016-03-1822622722322413,000224
2016-03-1722622722622711,200227
2016-03-1622622822622710,400227
2016-03-1522722722622737,100227
2016-03-1422222722122727,800227
2016-03-1121722021722028,800220
2016-03-1021821921621918,900219
2016-03-0921721721521713,200217
2016-03-0822122121721720,100217
2016-03-0722222222022119,300221
2016-03-0422022321922118,700221
2016-03-0321822021822011,000220
2016-03-0221721921621824,100218
2016-03-0121721721421721,400217
2016-02-2921921921721725,700217
2016-02-2621621921621916,900219
2016-02-2520921720821716,600217
2016-02-2420721220721014,400210
2016-02-2321221320820813,200208
2016-02-2220421620420943,300209
2016-02-1920520620320411,400204
2016-02-1820421320320619,100206
2016-02-1720720820220311,200203
2016-02-1621221320620620,300206
2016-02-1519821719521247,100212
2016-02-12200200185193132,300193
2016-02-1022923022022139,400221
2016-02-0923523522822924,200229
2016-02-082332372322368,400236
2016-02-0523323523223417,800234
2016-02-042352352342344,300234
2016-02-0323923923323620,000236
2016-02-022432442402409,400240
2016-02-0124124424024417,800244
2016-01-2924124223824017,600240
2016-01-2823724123524119,900241
2016-01-2723323823323810,400238
2016-01-2623523723223212,300232
2016-01-252352372332369,200236
2016-01-2222923422923424,000234
2016-01-2123023422822825,700228
2016-01-2023523623223225,100232
2016-01-1923623623423514,500235
2016-01-1823423623223623,700236
2016-01-1523523723423630,700236
2016-01-1423223623123522,200235
2016-01-1323523623123429,300234
2016-01-1223523522923272,300232
2016-01-0824024223823823,000238
2016-01-0724124324024113,700241
2016-01-0624324424024210,500242
2016-01-0524124524124314,200243
2016-01-0424224924124320,300243

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