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
2020-12-3023023022722928,100229
2020-12-2923123122623023,100230
2020-12-2824024022923154,400231
2020-12-2523524023324016,700240
2020-12-2423823923423613,300236
2020-12-2323923923523715,200237
2020-12-2223924223323947,300239
2020-12-2125025023523549,400235
2020-12-1824625224125059,200250
2020-12-1725226025126034,000260
2020-12-1625525525025223,300252
2020-12-1526026125525576,400255
2020-12-1424025523925584,500255
2020-12-1123724023723919,600239
2020-12-1023623623223418,700234
2020-12-0922824322723974,200239
2020-12-082292292262289,600228
2020-12-0722822922722916,800229
2020-12-042272282262275,000227
2020-12-032272282252278,500227
2020-12-0222922922622617,100226
2020-12-012262282252259,500225
2020-11-3023023022622631,200226
2020-11-2722823022523020,400230
2020-11-262252272252259,400225
2020-11-2523023022522616,600226
2020-11-2422923022622611,500226
2020-11-202252282252274,900227
2020-11-192292292252266,400226
2020-11-182292292272295,700229
2020-11-1723323322722723,300227
2020-11-1622623022523021,200230
2020-11-1322922922422414,700224
2020-11-1222823122522922,000229
2020-11-1123023622623641,900236
2020-11-1022822822022746,600227
2020-11-0922522722522613,000226
2020-11-0622622722522713,000227
2020-11-052232262232268,400226
2020-11-042262262242256,100225
2020-11-0222422622422611,700226
2020-10-302272272252259,700225
2020-10-292272272232259,400225
2020-10-282242262232266,300226
2020-10-2722322622322610,200226
2020-10-262262262232248,500224
2020-10-232272282262264,300226
2020-10-222302312262279,700227
2020-10-212272302272306,000230
2020-10-202292302272275,600227
2020-10-1922823122723110,300231
2020-10-162282302282285,300228
2020-10-1523223222923021,300230
2020-10-142322322302328,100232
2020-10-1323123122923114,200231
2020-10-122282302282285,300228
2020-10-092292312292294,500229
2020-10-0823023122822916,900229
2020-10-072292302272306,600230
2020-10-0623123222923016,600230
2020-10-0522523022522821,000228
2020-10-0223523522422527,800225
2020-09-3023723723223338,400233
2020-09-2923824323523583,300235
2020-09-28239243235238167,700238
2020-09-2523623823523853,900238
2020-09-2423323523223425,700234
2020-09-2323323423123335,700233
2020-09-1823323423223233,300232
2020-09-1723323323023323,100233
2020-09-1623223423023321,900233
2020-09-1522923222823230,000232
2020-09-1422523222322948,600229
2020-09-1122222522222347,200223
2020-09-1022122222022220,100222
2020-09-0922222221922123,800221
2020-09-0822122222122211,700222
2020-09-0722222222022111,300221
2020-09-0422022221922119,600221
2020-09-0322222222022113,100221
2020-09-0222222222022113,700221
2020-09-012192202192208,700220
2020-08-3121922121921915,900219
2020-08-2822022021721916,700219
2020-08-272182202172207,300220
2020-08-262172192162189,000218
2020-08-252172192172198,100219
2020-08-242202202172177,700217
2020-08-212202202182189,800218
2020-08-202202212192204,800220
2020-08-1922222222122110,200221
2020-08-1822422422022010,500220
2020-08-1722222322122220,900222
2020-08-1422022221822219,900222
2020-08-1322022021622020,400220
2020-08-1221122021122026,400220
2020-08-1120921520621528,300215
2020-08-072062092062093,900209
2020-08-062102102062066,000206
2020-08-052102102092104,900210
2020-08-042092102082104,300210
2020-08-0320120520120516,700205
2020-07-3121021020120126,500201
2020-07-3021421520721033,500210
2020-07-2922022021321443,800214
2020-07-282242242222234,700223
2020-07-272232242222249,500224
2020-07-2222622622322412,800224
2020-07-212222272222279,800227
2020-07-202242242222246,800224
2020-07-172222232222238,800223
2020-07-1622422522322325,200223
2020-07-1522022422022422,100224
2020-07-1422122121922015,900220
2020-07-1321922221922020,000220
2020-07-1022422521721766,100217
2020-07-0922722722322614,400226
2020-07-0823223322622743,400227
2020-07-0723323323023317,500233
2020-07-0622923322723322,900233
2020-07-0322823122523113,100231
2020-07-0223323422822849,600228
2020-07-0122523222523068,500230
2020-06-3022622722422414,500224
2020-06-292222252212239,700223
2020-06-262232242222249,600224
2020-06-2522422422122327,000223
2020-06-2422322521822528,900225
2020-06-2322022221922129,000221
2020-06-222202202182195,000219
2020-06-1921922021722015,800220
2020-06-1822022021621911,200219
2020-06-1722022021822014,600220
2020-06-1622022021721916,700219
2020-06-1522422521621655,200216
2020-06-1221222721122251,700222
2020-06-1121922021621732,100217
2020-06-1021621921521723,500217
2020-06-0921821821621714,800217
2020-06-0821821821521718,300217
2020-06-0521621721421520,200215
2020-06-0421822021421627,500216
2020-06-0321921921521615,400216
2020-06-022162192162199,100219
2020-06-0122022021521517,800215
2020-05-2921922021721833,500218
2020-05-2821921921721924,500219
2020-05-2721821821521616,000216
2020-05-2621721821321515,400215
2020-05-2521821821421413,700214
2020-05-2221621721321311,600213
2020-05-2121921921421610,200216
2020-05-202182192172198,300219
2020-05-1922022021621818,200218
2020-05-182142162142169,600216
2020-05-152132142122143,300214
2020-05-1421721721121111,900211
2020-05-132112172112179,900217
2020-05-1221421420921213,400212
2020-05-1120921620721620,700216
2020-05-0820921020621010,400210
2020-05-072102102072088,400208
2020-05-0121321320720823,600208
2020-04-3021321421221313,600213
2020-04-2820721020621014,400210
2020-04-272072082052077,600207
2020-04-242082082042069,700206
2020-04-232072072052075,500207
2020-04-2220720720420621,200206
2020-04-2121021020520811,800208
2020-04-202132142122122,800212
2020-04-1721221621221313,800213
2020-04-1620821120821129,300211
2020-04-1520620920620822,400208
2020-04-1420420720320611,800206
2020-04-1320520520120410,800204
2020-04-102052052032037,000203
2020-04-092072082052054,000205
2020-04-0821021420720728,300207
2020-04-0720621020421010,200210
2020-04-0620020620020429,300204
2020-04-0320020319720111,800201
2020-04-0220320420020018,100200
2020-04-0121121520620730,700207
2020-03-3121421821121118,800211
2020-03-3021021620621577,600215
2020-03-27218222214222120,900222
2020-03-2621321521021047,800210
2020-03-2522022021321634,600216
2020-03-2420621220621230,300212
2020-03-2319820619520664,900206
2020-03-1919119719119738,500197
2020-03-1819019318819333,300193
2020-03-1718118817618751,700187
2020-03-1617818617718169,800181
2020-03-1316917816917574,600175
2020-03-1218919218218452,600184
2020-03-1119519619019352,300193
2020-03-1018220017820071,200200
2020-03-09209209192192104,100192
2020-03-0621521721321345,900213
2020-03-0521822121521528,900215
2020-03-0421521821521719,600217
2020-03-0322222321521640,100216
2020-03-0221522221521777,600217
2020-02-28229230213217104,000217
2020-02-2723523923223341,400233
2020-02-2623523923323755,700237
2020-02-2523624023523878,000238
2020-02-21242255242247111,400247
2020-02-2024324424224212,800242
2020-02-1924224624224235,300242
2020-02-1824624624224454,100244
2020-02-1725225224524750,800247
2020-02-1425025324725221,600252
2020-02-1324525024425047,900250
2020-02-1225425424624655,600246
2020-02-1025225725225621,100256
2020-02-0725926025425518,800255
2020-02-0626526725826076,600260
2020-02-0526126125425725,100257
2020-02-0426026025625726,000257
2020-02-0325226024925564,900255
2020-01-31248273248252211,600252
2020-01-3025425524524544,100245
2020-01-2924625324625230,800252
2020-01-2824624624324524,300245
2020-01-2724824824524629,600246
2020-01-2425125124924914,300249
2020-01-2325025324925124,200251
2020-01-2225025224925031,400250
2020-01-2125125225025013,600250
2020-01-2025025225025122,100251
2020-01-1725325324925034,300250
2020-01-1625225225025114,300251
2020-01-1524925224925031,000250
2020-01-1424725024724917,300249
2020-01-1024725224524754,500247
2020-01-0924624824424521,300245
2020-01-0824724724224644,700246
2020-01-0724424824424540,800245
2020-01-0624124424124429,300244

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