9854 愛眼(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 230 | 230 | 227 | 229 | 28,100 | 229 |
2020-12-29 | 231 | 231 | 226 | 230 | 23,100 | 230 |
2020-12-28 | 240 | 240 | 229 | 231 | 54,400 | 231 |
2020-12-25 | 235 | 240 | 233 | 240 | 16,700 | 240 |
2020-12-24 | 238 | 239 | 234 | 236 | 13,300 | 236 |
2020-12-23 | 239 | 239 | 235 | 237 | 15,200 | 237 |
2020-12-22 | 239 | 242 | 233 | 239 | 47,300 | 239 |
2020-12-21 | 250 | 250 | 235 | 235 | 49,400 | 235 |
2020-12-18 | 246 | 252 | 241 | 250 | 59,200 | 250 |
2020-12-17 | 252 | 260 | 251 | 260 | 34,000 | 260 |
2020-12-16 | 255 | 255 | 250 | 252 | 23,300 | 252 |
2020-12-15 | 260 | 261 | 255 | 255 | 76,400 | 255 |
2020-12-14 | 240 | 255 | 239 | 255 | 84,500 | 255 |
2020-12-11 | 237 | 240 | 237 | 239 | 19,600 | 239 |
2020-12-10 | 236 | 236 | 232 | 234 | 18,700 | 234 |
2020-12-09 | 228 | 243 | 227 | 239 | 74,200 | 239 |
2020-12-08 | 229 | 229 | 226 | 228 | 9,600 | 228 |
2020-12-07 | 228 | 229 | 227 | 229 | 16,800 | 229 |
2020-12-04 | 227 | 228 | 226 | 227 | 5,000 | 227 |
2020-12-03 | 227 | 228 | 225 | 227 | 8,500 | 227 |
2020-12-02 | 229 | 229 | 226 | 226 | 17,100 | 226 |
2020-12-01 | 226 | 228 | 225 | 225 | 9,500 | 225 |
2020-11-30 | 230 | 230 | 226 | 226 | 31,200 | 226 |
2020-11-27 | 228 | 230 | 225 | 230 | 20,400 | 230 |
2020-11-26 | 225 | 227 | 225 | 225 | 9,400 | 225 |
2020-11-25 | 230 | 230 | 225 | 226 | 16,600 | 226 |
2020-11-24 | 229 | 230 | 226 | 226 | 11,500 | 226 |
2020-11-20 | 225 | 228 | 225 | 227 | 4,900 | 227 |
2020-11-19 | 229 | 229 | 225 | 226 | 6,400 | 226 |
2020-11-18 | 229 | 229 | 227 | 229 | 5,700 | 229 |
2020-11-17 | 233 | 233 | 227 | 227 | 23,300 | 227 |
2020-11-16 | 226 | 230 | 225 | 230 | 21,200 | 230 |
2020-11-13 | 229 | 229 | 224 | 224 | 14,700 | 224 |
2020-11-12 | 228 | 231 | 225 | 229 | 22,000 | 229 |
2020-11-11 | 230 | 236 | 226 | 236 | 41,900 | 236 |
2020-11-10 | 228 | 228 | 220 | 227 | 46,600 | 227 |
2020-11-09 | 225 | 227 | 225 | 226 | 13,000 | 226 |
2020-11-06 | 226 | 227 | 225 | 227 | 13,000 | 227 |
2020-11-05 | 223 | 226 | 223 | 226 | 8,400 | 226 |
2020-11-04 | 226 | 226 | 224 | 225 | 6,100 | 225 |
2020-11-02 | 224 | 226 | 224 | 226 | 11,700 | 226 |
2020-10-30 | 227 | 227 | 225 | 225 | 9,700 | 225 |
2020-10-29 | 227 | 227 | 223 | 225 | 9,400 | 225 |
2020-10-28 | 224 | 226 | 223 | 226 | 6,300 | 226 |
2020-10-27 | 223 | 226 | 223 | 226 | 10,200 | 226 |
2020-10-26 | 226 | 226 | 223 | 224 | 8,500 | 224 |
2020-10-23 | 227 | 228 | 226 | 226 | 4,300 | 226 |
2020-10-22 | 230 | 231 | 226 | 227 | 9,700 | 227 |
2020-10-21 | 227 | 230 | 227 | 230 | 6,000 | 230 |
2020-10-20 | 229 | 230 | 227 | 227 | 5,600 | 227 |
2020-10-19 | 228 | 231 | 227 | 231 | 10,300 | 231 |
2020-10-16 | 228 | 230 | 228 | 228 | 5,300 | 228 |
2020-10-15 | 232 | 232 | 229 | 230 | 21,300 | 230 |
2020-10-14 | 232 | 232 | 230 | 232 | 8,100 | 232 |
2020-10-13 | 231 | 231 | 229 | 231 | 14,200 | 231 |
2020-10-12 | 228 | 230 | 228 | 228 | 5,300 | 228 |
2020-10-09 | 229 | 231 | 229 | 229 | 4,500 | 229 |
2020-10-08 | 230 | 231 | 228 | 229 | 16,900 | 229 |
2020-10-07 | 229 | 230 | 227 | 230 | 6,600 | 230 |
2020-10-06 | 231 | 232 | 229 | 230 | 16,600 | 230 |
2020-10-05 | 225 | 230 | 225 | 228 | 21,000 | 228 |
2020-10-02 | 235 | 235 | 224 | 225 | 27,800 | 225 |
2020-09-30 | 237 | 237 | 232 | 233 | 38,400 | 233 |
2020-09-29 | 238 | 243 | 235 | 235 | 83,300 | 235 |
2020-09-28 | 239 | 243 | 235 | 238 | 167,700 | 238 |
2020-09-25 | 236 | 238 | 235 | 238 | 53,900 | 238 |
2020-09-24 | 233 | 235 | 232 | 234 | 25,700 | 234 |
2020-09-23 | 233 | 234 | 231 | 233 | 35,700 | 233 |
2020-09-18 | 233 | 234 | 232 | 232 | 33,300 | 232 |
2020-09-17 | 233 | 233 | 230 | 233 | 23,100 | 233 |
2020-09-16 | 232 | 234 | 230 | 233 | 21,900 | 233 |
2020-09-15 | 229 | 232 | 228 | 232 | 30,000 | 232 |
2020-09-14 | 225 | 232 | 223 | 229 | 48,600 | 229 |
2020-09-11 | 222 | 225 | 222 | 223 | 47,200 | 223 |
2020-09-10 | 221 | 222 | 220 | 222 | 20,100 | 222 |
2020-09-09 | 222 | 222 | 219 | 221 | 23,800 | 221 |
2020-09-08 | 221 | 222 | 221 | 222 | 11,700 | 222 |
2020-09-07 | 222 | 222 | 220 | 221 | 11,300 | 221 |
2020-09-04 | 220 | 222 | 219 | 221 | 19,600 | 221 |
2020-09-03 | 222 | 222 | 220 | 221 | 13,100 | 221 |
2020-09-02 | 222 | 222 | 220 | 221 | 13,700 | 221 |
2020-09-01 | 219 | 220 | 219 | 220 | 8,700 | 220 |
2020-08-31 | 219 | 221 | 219 | 219 | 15,900 | 219 |
2020-08-28 | 220 | 220 | 217 | 219 | 16,700 | 219 |
2020-08-27 | 218 | 220 | 217 | 220 | 7,300 | 220 |
2020-08-26 | 217 | 219 | 216 | 218 | 9,000 | 218 |
2020-08-25 | 217 | 219 | 217 | 219 | 8,100 | 219 |
2020-08-24 | 220 | 220 | 217 | 217 | 7,700 | 217 |
2020-08-21 | 220 | 220 | 218 | 218 | 9,800 | 218 |
2020-08-20 | 220 | 221 | 219 | 220 | 4,800 | 220 |
2020-08-19 | 222 | 222 | 221 | 221 | 10,200 | 221 |
2020-08-18 | 224 | 224 | 220 | 220 | 10,500 | 220 |
2020-08-17 | 222 | 223 | 221 | 222 | 20,900 | 222 |
2020-08-14 | 220 | 222 | 218 | 222 | 19,900 | 222 |
2020-08-13 | 220 | 220 | 216 | 220 | 20,400 | 220 |
2020-08-12 | 211 | 220 | 211 | 220 | 26,400 | 220 |
2020-08-11 | 209 | 215 | 206 | 215 | 28,300 | 215 |
2020-08-07 | 206 | 209 | 206 | 209 | 3,900 | 209 |
2020-08-06 | 210 | 210 | 206 | 206 | 6,000 | 206 |
2020-08-05 | 210 | 210 | 209 | 210 | 4,900 | 210 |
2020-08-04 | 209 | 210 | 208 | 210 | 4,300 | 210 |
2020-08-03 | 201 | 205 | 201 | 205 | 16,700 | 205 |
2020-07-31 | 210 | 210 | 201 | 201 | 26,500 | 201 |
2020-07-30 | 214 | 215 | 207 | 210 | 33,500 | 210 |
2020-07-29 | 220 | 220 | 213 | 214 | 43,800 | 214 |
2020-07-28 | 224 | 224 | 222 | 223 | 4,700 | 223 |
2020-07-27 | 223 | 224 | 222 | 224 | 9,500 | 224 |
2020-07-22 | 226 | 226 | 223 | 224 | 12,800 | 224 |
2020-07-21 | 222 | 227 | 222 | 227 | 9,800 | 227 |
2020-07-20 | 224 | 224 | 222 | 224 | 6,800 | 224 |
2020-07-17 | 222 | 223 | 222 | 223 | 8,800 | 223 |
2020-07-16 | 224 | 225 | 223 | 223 | 25,200 | 223 |
2020-07-15 | 220 | 224 | 220 | 224 | 22,100 | 224 |
2020-07-14 | 221 | 221 | 219 | 220 | 15,900 | 220 |
2020-07-13 | 219 | 222 | 219 | 220 | 20,000 | 220 |
2020-07-10 | 224 | 225 | 217 | 217 | 66,100 | 217 |
2020-07-09 | 227 | 227 | 223 | 226 | 14,400 | 226 |
2020-07-08 | 232 | 233 | 226 | 227 | 43,400 | 227 |
2020-07-07 | 233 | 233 | 230 | 233 | 17,500 | 233 |
2020-07-06 | 229 | 233 | 227 | 233 | 22,900 | 233 |
2020-07-03 | 228 | 231 | 225 | 231 | 13,100 | 231 |
2020-07-02 | 233 | 234 | 228 | 228 | 49,600 | 228 |
2020-07-01 | 225 | 232 | 225 | 230 | 68,500 | 230 |
2020-06-30 | 226 | 227 | 224 | 224 | 14,500 | 224 |
2020-06-29 | 222 | 225 | 221 | 223 | 9,700 | 223 |
2020-06-26 | 223 | 224 | 222 | 224 | 9,600 | 224 |
2020-06-25 | 224 | 224 | 221 | 223 | 27,000 | 223 |
2020-06-24 | 223 | 225 | 218 | 225 | 28,900 | 225 |
2020-06-23 | 220 | 222 | 219 | 221 | 29,000 | 221 |
2020-06-22 | 220 | 220 | 218 | 219 | 5,000 | 219 |
2020-06-19 | 219 | 220 | 217 | 220 | 15,800 | 220 |
2020-06-18 | 220 | 220 | 216 | 219 | 11,200 | 219 |
2020-06-17 | 220 | 220 | 218 | 220 | 14,600 | 220 |
2020-06-16 | 220 | 220 | 217 | 219 | 16,700 | 219 |
2020-06-15 | 224 | 225 | 216 | 216 | 55,200 | 216 |
2020-06-12 | 212 | 227 | 211 | 222 | 51,700 | 222 |
2020-06-11 | 219 | 220 | 216 | 217 | 32,100 | 217 |
2020-06-10 | 216 | 219 | 215 | 217 | 23,500 | 217 |
2020-06-09 | 218 | 218 | 216 | 217 | 14,800 | 217 |
2020-06-08 | 218 | 218 | 215 | 217 | 18,300 | 217 |
2020-06-05 | 216 | 217 | 214 | 215 | 20,200 | 215 |
2020-06-04 | 218 | 220 | 214 | 216 | 27,500 | 216 |
2020-06-03 | 219 | 219 | 215 | 216 | 15,400 | 216 |
2020-06-02 | 216 | 219 | 216 | 219 | 9,100 | 219 |
2020-06-01 | 220 | 220 | 215 | 215 | 17,800 | 215 |
2020-05-29 | 219 | 220 | 217 | 218 | 33,500 | 218 |
2020-05-28 | 219 | 219 | 217 | 219 | 24,500 | 219 |
2020-05-27 | 218 | 218 | 215 | 216 | 16,000 | 216 |
2020-05-26 | 217 | 218 | 213 | 215 | 15,400 | 215 |
2020-05-25 | 218 | 218 | 214 | 214 | 13,700 | 214 |
2020-05-22 | 216 | 217 | 213 | 213 | 11,600 | 213 |
2020-05-21 | 219 | 219 | 214 | 216 | 10,200 | 216 |
2020-05-20 | 218 | 219 | 217 | 219 | 8,300 | 219 |
2020-05-19 | 220 | 220 | 216 | 218 | 18,200 | 218 |
2020-05-18 | 214 | 216 | 214 | 216 | 9,600 | 216 |
2020-05-15 | 213 | 214 | 212 | 214 | 3,300 | 214 |
2020-05-14 | 217 | 217 | 211 | 211 | 11,900 | 211 |
2020-05-13 | 211 | 217 | 211 | 217 | 9,900 | 217 |
2020-05-12 | 214 | 214 | 209 | 212 | 13,400 | 212 |
2020-05-11 | 209 | 216 | 207 | 216 | 20,700 | 216 |
2020-05-08 | 209 | 210 | 206 | 210 | 10,400 | 210 |
2020-05-07 | 210 | 210 | 207 | 208 | 8,400 | 208 |
2020-05-01 | 213 | 213 | 207 | 208 | 23,600 | 208 |
2020-04-30 | 213 | 214 | 212 | 213 | 13,600 | 213 |
2020-04-28 | 207 | 210 | 206 | 210 | 14,400 | 210 |
2020-04-27 | 207 | 208 | 205 | 207 | 7,600 | 207 |
2020-04-24 | 208 | 208 | 204 | 206 | 9,700 | 206 |
2020-04-23 | 207 | 207 | 205 | 207 | 5,500 | 207 |
2020-04-22 | 207 | 207 | 204 | 206 | 21,200 | 206 |
2020-04-21 | 210 | 210 | 205 | 208 | 11,800 | 208 |
2020-04-20 | 213 | 214 | 212 | 212 | 2,800 | 212 |
2020-04-17 | 212 | 216 | 212 | 213 | 13,800 | 213 |
2020-04-16 | 208 | 211 | 208 | 211 | 29,300 | 211 |
2020-04-15 | 206 | 209 | 206 | 208 | 22,400 | 208 |
2020-04-14 | 204 | 207 | 203 | 206 | 11,800 | 206 |
2020-04-13 | 205 | 205 | 201 | 204 | 10,800 | 204 |
2020-04-10 | 205 | 205 | 203 | 203 | 7,000 | 203 |
2020-04-09 | 207 | 208 | 205 | 205 | 4,000 | 205 |
2020-04-08 | 210 | 214 | 207 | 207 | 28,300 | 207 |
2020-04-07 | 206 | 210 | 204 | 210 | 10,200 | 210 |
2020-04-06 | 200 | 206 | 200 | 204 | 29,300 | 204 |
2020-04-03 | 200 | 203 | 197 | 201 | 11,800 | 201 |
2020-04-02 | 203 | 204 | 200 | 200 | 18,100 | 200 |
2020-04-01 | 211 | 215 | 206 | 207 | 30,700 | 207 |
2020-03-31 | 214 | 218 | 211 | 211 | 18,800 | 211 |
2020-03-30 | 210 | 216 | 206 | 215 | 77,600 | 215 |
2020-03-27 | 218 | 222 | 214 | 222 | 120,900 | 222 |
2020-03-26 | 213 | 215 | 210 | 210 | 47,800 | 210 |
2020-03-25 | 220 | 220 | 213 | 216 | 34,600 | 216 |
2020-03-24 | 206 | 212 | 206 | 212 | 30,300 | 212 |
2020-03-23 | 198 | 206 | 195 | 206 | 64,900 | 206 |
2020-03-19 | 191 | 197 | 191 | 197 | 38,500 | 197 |
2020-03-18 | 190 | 193 | 188 | 193 | 33,300 | 193 |
2020-03-17 | 181 | 188 | 176 | 187 | 51,700 | 187 |
2020-03-16 | 178 | 186 | 177 | 181 | 69,800 | 181 |
2020-03-13 | 169 | 178 | 169 | 175 | 74,600 | 175 |
2020-03-12 | 189 | 192 | 182 | 184 | 52,600 | 184 |
2020-03-11 | 195 | 196 | 190 | 193 | 52,300 | 193 |
2020-03-10 | 182 | 200 | 178 | 200 | 71,200 | 200 |
2020-03-09 | 209 | 209 | 192 | 192 | 104,100 | 192 |
2020-03-06 | 215 | 217 | 213 | 213 | 45,900 | 213 |
2020-03-05 | 218 | 221 | 215 | 215 | 28,900 | 215 |
2020-03-04 | 215 | 218 | 215 | 217 | 19,600 | 217 |
2020-03-03 | 222 | 223 | 215 | 216 | 40,100 | 216 |
2020-03-02 | 215 | 222 | 215 | 217 | 77,600 | 217 |
2020-02-28 | 229 | 230 | 213 | 217 | 104,000 | 217 |
2020-02-27 | 235 | 239 | 232 | 233 | 41,400 | 233 |
2020-02-26 | 235 | 239 | 233 | 237 | 55,700 | 237 |
2020-02-25 | 236 | 240 | 235 | 238 | 78,000 | 238 |
2020-02-21 | 242 | 255 | 242 | 247 | 111,400 | 247 |
2020-02-20 | 243 | 244 | 242 | 242 | 12,800 | 242 |
2020-02-19 | 242 | 246 | 242 | 242 | 35,300 | 242 |
2020-02-18 | 246 | 246 | 242 | 244 | 54,100 | 244 |
2020-02-17 | 252 | 252 | 245 | 247 | 50,800 | 247 |
2020-02-14 | 250 | 253 | 247 | 252 | 21,600 | 252 |
2020-02-13 | 245 | 250 | 244 | 250 | 47,900 | 250 |
2020-02-12 | 254 | 254 | 246 | 246 | 55,600 | 246 |
2020-02-10 | 252 | 257 | 252 | 256 | 21,100 | 256 |
2020-02-07 | 259 | 260 | 254 | 255 | 18,800 | 255 |
2020-02-06 | 265 | 267 | 258 | 260 | 76,600 | 260 |
2020-02-05 | 261 | 261 | 254 | 257 | 25,100 | 257 |
2020-02-04 | 260 | 260 | 256 | 257 | 26,000 | 257 |
2020-02-03 | 252 | 260 | 249 | 255 | 64,900 | 255 |
2020-01-31 | 248 | 273 | 248 | 252 | 211,600 | 252 |
2020-01-30 | 254 | 255 | 245 | 245 | 44,100 | 245 |
2020-01-29 | 246 | 253 | 246 | 252 | 30,800 | 252 |
2020-01-28 | 246 | 246 | 243 | 245 | 24,300 | 245 |
2020-01-27 | 248 | 248 | 245 | 246 | 29,600 | 246 |
2020-01-24 | 251 | 251 | 249 | 249 | 14,300 | 249 |
2020-01-23 | 250 | 253 | 249 | 251 | 24,200 | 251 |
2020-01-22 | 250 | 252 | 249 | 250 | 31,400 | 250 |
2020-01-21 | 251 | 252 | 250 | 250 | 13,600 | 250 |
2020-01-20 | 250 | 252 | 250 | 251 | 22,100 | 251 |
2020-01-17 | 253 | 253 | 249 | 250 | 34,300 | 250 |
2020-01-16 | 252 | 252 | 250 | 251 | 14,300 | 251 |
2020-01-15 | 249 | 252 | 249 | 250 | 31,000 | 250 |
2020-01-14 | 247 | 250 | 247 | 249 | 17,300 | 249 |
2020-01-10 | 247 | 252 | 245 | 247 | 54,500 | 247 |
2020-01-09 | 246 | 248 | 244 | 245 | 21,300 | 245 |
2020-01-08 | 247 | 247 | 242 | 246 | 44,700 | 246 |
2020-01-07 | 244 | 248 | 244 | 245 | 40,800 | 245 |
2020-01-06 | 241 | 244 | 241 | 244 | 29,300 | 244 |
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