愛眼(9854)の株価時系列情報
愛眼(9854)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 664 | 669 | 660 | 660 | 11,100 |
2002/12/27 | 642 | 644 | 637 | 644 | 5,100 |
2002/12/26 | 640 | 640 | 625 | 637 | 8,200 |
2002/12/25 | 627 | 635 | 625 | 635 | 4,900 |
2002/12/24 | 618 | 637 | 618 | 626 | 39,100 |
2002/12/20 | 614 | 620 | 610 | 618 | 11,000 |
2002/12/19 | 590 | 610 | 580 | 610 | 78,200 |
2002/12/18 | 610 | 614 | 592 | 592 | 6,000 |
2002/12/17 | 613 | 620 | 597 | 605 | 7,400 |
2002/12/16 | 593 | 629 | 592 | 623 | 24,600 |
2002/12/13 | 625 | 625 | 590 | 592 | 29,900 |
2002/12/12 | 620 | 620 | 610 | 610 | 8,000 |
2002/12/11 | 600 | 639 | 600 | 612 | 20,800 |
2002/12/10 | 589 | 600 | 589 | 595 | 8,800 |
2002/12/09 | 600 | 606 | 599 | 599 | 7,000 |
2002/12/06 | 630 | 630 | 602 | 620 | 6,100 |
2002/12/05 | 629 | 640 | 622 | 631 | 6,100 |
2002/12/04 | 610 | 630 | 610 | 624 | 6,400 |
2002/12/03 | 615 | 616 | 602 | 610 | 3,300 |
2002/12/02 | 643 | 643 | 608 | 608 | 5,100 |
2002/11/29 | 585 | 633 | 585 | 632 | 28,100 |
2002/11/28 | 570 | 590 | 565 | 584 | 8,000 |
2002/11/27 | 570 | 571 | 564 | 570 | 11,100 |
2002/11/26 | 588 | 589 | 570 | 570 | 3,800 |
2002/11/25 | 602 | 602 | 568 | 568 | 13,200 |
2002/11/22 | 540 | 569 | 530 | 562 | 8,100 |
2002/11/21 | 510 | 548 | 510 | 543 | 15,000 |
2002/11/20 | 505 | 530 | 461 | 516 | 15,600 |
2002/11/19 | 535 | 535 | 512 | 512 | 5,200 |
2002/11/18 | 621 | 621 | 538 | 550 | 19,100 |
2002/11/15 | 600 | 634 | 597 | 627 | 21,400 |
2002/11/14 | 600 | 600 | 579 | 580 | 9,900 |
2002/11/13 | 606 | 610 | 604 | 604 | 11,600 |
2002/11/12 | 613 | 618 | 610 | 612 | 5,000 |
2002/11/11 | 631 | 631 | 617 | 617 | 2,000 |
2002/11/08 | 632 | 643 | 625 | 635 | 7,400 |
2002/11/07 | 633 | 634 | 623 | 632 | 5,500 |
2002/11/06 | 635 | 642 | 630 | 633 | 7,600 |
2002/11/05 | 615 | 625 | 615 | 625 | 17,400 |
2002/11/01 | 630 | 636 | 615 | 630 | 4,200 |
2002/10/31 | 647 | 655 | 631 | 632 | 16,300 |
2002/10/30 | 644 | 645 | 637 | 639 | 5,600 |
2002/10/29 | 645 | 645 | 633 | 640 | 4,500 |
2002/10/28 | 633 | 645 | 633 | 645 | 3,100 |
2002/10/25 | 620 | 646 | 620 | 645 | 4,900 |
2002/10/24 | 628 | 630 | 618 | 630 | 8,600 |
2002/10/23 | 625 | 647 | 610 | 647 | 7,900 |
2002/10/22 | 662 | 662 | 625 | 625 | 4,100 |
2002/10/21 | 656 | 657 | 649 | 657 | 29,500 |
2002/10/18 | 650 | 652 | 646 | 647 | 3,700 |
2002/10/17 | 657 | 657 | 640 | 643 | 3,800 |
2002/10/16 | 658 | 658 | 638 | 650 | 3,100 |
2002/10/15 | 647 | 657 | 645 | 655 | 13,500 |
2002/10/11 | 610 | 646 | 609 | 645 | 9,900 |
2002/10/10 | 613 | 613 | 597 | 613 | 7,800 |
2002/10/09 | 635 | 635 | 615 | 615 | 5,000 |
2002/10/08 | 615 | 628 | 613 | 628 | 14,600 |
2002/10/07 | 650 | 650 | 632 | 632 | 11,600 |
2002/10/04 | 652 | 662 | 651 | 654 | 3,300 |
2002/10/03 | 670 | 670 | 651 | 653 | 5,200 |
2002/10/02 | 650 | 659 | 650 | 653 | 2,700 |
2002/10/01 | 665 | 665 | 650 | 650 | 3,800 |
2002/09/30 | 670 | 675 | 665 | 665 | 2,500 |
2002/09/27 | 679 | 680 | 667 | 680 | 9,600 |
2002/09/26 | 680 | 680 | 666 | 666 | 5,900 |
2002/09/25 | 670 | 672 | 657 | 667 | 9,200 |
2002/09/24 | 680 | 685 | 677 | 685 | 24,400 |
2002/09/20 | 674 | 683 | 671 | 680 | 10,900 |
2002/09/19 | 668 | 684 | 668 | 677 | 6,800 |
2002/09/18 | 670 | 670 | 660 | 668 | 3,500 |
2002/09/17 | 658 | 688 | 658 | 660 | 18,300 |
2002/09/13 | 630 | 659 | 630 | 657 | 30,100 |
2002/09/12 | 654 | 664 | 647 | 660 | 9,100 |
2002/09/11 | 648 | 660 | 645 | 654 | 6,900 |
2002/09/10 | 650 | 657 | 648 | 648 | 10,200 |
2002/09/09 | 646 | 654 | 645 | 647 | 5,200 |
2002/09/06 | 642 | 647 | 633 | 646 | 4,000 |
2002/09/05 | 636 | 648 | 631 | 643 | 10,100 |
2002/09/04 | 650 | 650 | 632 | 632 | 16,100 |
2002/09/03 | 664 | 664 | 653 | 654 | 7,400 |
2002/09/02 | 655 | 675 | 655 | 665 | 8,400 |
2002/08/30 | 666 | 672 | 660 | 672 | 15,800 |
2002/08/29 | 671 | 674 | 665 | 666 | 9,200 |
2002/08/28 | 673 | 675 | 659 | 675 | 7,100 |
2002/08/27 | 675 | 675 | 652 | 656 | 8,400 |
2002/08/26 | 675 | 680 | 662 | 675 | 8,600 |
2002/08/23 | 674 | 675 | 659 | 659 | 9,700 |
2002/08/22 | 666 | 669 | 650 | 669 | 8,000 |
2002/08/21 | 669 | 669 | 652 | 666 | 9,700 |
2002/08/20 | 651 | 672 | 650 | 672 | 6,800 |
2002/08/19 | 669 | 671 | 640 | 654 | 9,800 |
2002/08/16 | 671 | 672 | 661 | 672 | 5,300 |
2002/08/15 | 655 | 676 | 655 | 669 | 17,200 |
2002/08/14 | 641 | 655 | 640 | 655 | 4,800 |
2002/08/13 | 640 | 650 | 640 | 645 | 3,100 |
2002/08/12 | 660 | 660 | 642 | 642 | 6,200 |
2002/08/09 | 659 | 660 | 647 | 660 | 7,300 |
2002/08/08 | 650 | 659 | 641 | 645 | 4,600 |
2002/08/07 | 645 | 654 | 640 | 640 | 11,400 |
2002/08/06 | 648 | 650 | 643 | 645 | 7,600 |
2002/08/05 | 642 | 660 | 642 | 654 | 3,900 |
2002/08/02 | 650 | 660 | 642 | 642 | 18,400 |
2002/08/01 | 660 | 661 | 646 | 646 | 11,100 |
2002/07/31 | 680 | 680 | 658 | 658 | 19,700 |
2002/07/30 | 671 | 673 | 670 | 670 | 4,900 |
2002/07/29 | 670 | 672 | 660 | 660 | 9,400 |
2002/07/26 | 695 | 695 | 670 | 670 | 8,000 |
2002/07/25 | 695 | 695 | 670 | 670 | 3,500 |
2002/07/24 | 680 | 680 | 665 | 665 | 8,000 |
2002/07/23 | 699 | 700 | 680 | 686 | 11,200 |
2002/07/22 | 680 | 702 | 680 | 699 | 22,800 |
2002/07/19 | 668 | 700 | 668 | 680 | 5,100 |
2002/07/18 | 689 | 733 | 661 | 733 | 27,500 |
2002/07/17 | 655 | 685 | 654 | 685 | 9,200 |
2002/07/16 | 665 | 684 | 652 | 652 | 12,000 |
2002/07/15 | 675 | 690 | 674 | 674 | 22,200 |
2002/07/12 | 679 | 683 | 674 | 674 | 2,400 |
2002/07/11 | 684 | 684 | 675 | 676 | 1,900 |
2002/07/10 | 685 | 685 | 677 | 684 | 6,700 |
2002/07/09 | 671 | 689 | 671 | 689 | 4,200 |
2002/07/08 | 680 | 697 | 670 | 689 | 22,400 |
2002/07/05 | 678 | 678 | 670 | 670 | 2,000 |
2002/07/04 | 670 | 678 | 665 | 678 | 10,800 |
2002/07/03 | 668 | 670 | 666 | 670 | 6,200 |
2002/07/02 | 660 | 670 | 658 | 670 | 6,300 |
2002/07/01 | 670 | 670 | 659 | 659 | 6,100 |
2002/06/28 | 668 | 678 | 659 | 678 | 16,500 |
2002/06/27 | 645 | 664 | 645 | 645 | 6,600 |
2002/06/26 | 660 | 661 | 648 | 649 | 8,300 |
2002/06/25 | 655 | 675 | 655 | 661 | 6,800 |
2002/06/24 | 650 | 656 | 650 | 654 | 5,700 |
2002/06/21 | 648 | 660 | 648 | 651 | 5,600 |
2002/06/20 | 649 | 660 | 645 | 654 | 8,300 |
2002/06/19 | 663 | 663 | 648 | 648 | 12,600 |
2002/06/18 | 654 | 680 | 652 | 663 | 10,300 |
2002/06/17 | 662 | 665 | 651 | 651 | 17,700 |
2002/06/14 | 680 | 680 | 661 | 661 | 42,700 |
2002/06/13 | 670 | 672 | 662 | 672 | 7,600 |
2002/06/12 | 669 | 669 | 666 | 666 | 2,800 |
2002/06/11 | 668 | 675 | 666 | 675 | 3,400 |
2002/06/10 | 668 | 671 | 666 | 670 | 5,000 |
2002/06/07 | 670 | 670 | 665 | 665 | 8,300 |
2002/06/06 | 680 | 688 | 675 | 675 | 10,200 |
2002/06/05 | 686 | 687 | 681 | 683 | 7,500 |
2002/06/04 | 692 | 694 | 685 | 686 | 4,100 |
2002/06/03 | 690 | 700 | 688 | 691 | 6,500 |
2002/05/31 | 699 | 700 | 680 | 685 | 13,700 |
2002/05/30 | 696 | 699 | 687 | 699 | 6,900 |
2002/05/29 | 714 | 714 | 696 | 696 | 10,100 |
2002/05/28 | 704 | 706 | 699 | 706 | 9,300 |
2002/05/27 | 698 | 705 | 691 | 696 | 23,800 |
2002/05/24 | 681 | 695 | 681 | 682 | 25,000 |
2002/05/23 | 670 | 679 | 669 | 679 | 14,400 |
2002/05/22 | 667 | 670 | 666 | 667 | 7,300 |
2002/05/21 | 661 | 669 | 661 | 669 | 6,800 |
2002/05/20 | 662 | 665 | 660 | 660 | 7,000 |
2002/05/17 | 664 | 678 | 660 | 660 | 9,100 |
2002/05/16 | 679 | 679 | 670 | 674 | 7,500 |
2002/05/15 | 662 | 680 | 661 | 662 | 16,800 |
2002/05/14 | 651 | 658 | 651 | 652 | 6,200 |
2002/05/13 | 652 | 652 | 650 | 650 | 4,200 |
2002/05/10 | 650 | 654 | 649 | 649 | 5,200 |
2002/05/09 | 650 | 658 | 650 | 650 | 3,300 |
2002/05/08 | 652 | 660 | 646 | 646 | 6,700 |
2002/05/07 | 664 | 664 | 650 | 650 | 11,800 |
2002/05/02 | 667 | 670 | 662 | 664 | 4,600 |
2002/05/01 | 670 | 670 | 661 | 667 | 3,400 |
2002/04/30 | 657 | 680 | 657 | 660 | 12,100 |
2002/04/26 | 660 | 665 | 657 | 657 | 6,800 |
2002/04/25 | 660 | 660 | 654 | 656 | 9,300 |
2002/04/24 | 641 | 660 | 641 | 650 | 48,500 |
2002/04/23 | 677 | 680 | 671 | 671 | 5,800 |
2002/04/22 | 680 | 680 | 671 | 677 | 25,100 |
2002/04/19 | 671 | 685 | 671 | 685 | 10,400 |
2002/04/18 | 680 | 685 | 675 | 675 | 7,100 |
2002/04/17 | 682 | 690 | 673 | 673 | 5,000 |
2002/04/16 | 675 | 685 | 674 | 682 | 13,600 |
2002/04/15 | 675 | 676 | 671 | 675 | 17,100 |
2002/04/12 | 680 | 684 | 676 | 684 | 6,300 |
2002/04/11 | 688 | 688 | 675 | 675 | 9,800 |
2002/04/10 | 681 | 690 | 681 | 690 | 8,600 |
2002/04/09 | 687 | 692 | 681 | 681 | 15,600 |
2002/04/08 | 693 | 693 | 685 | 691 | 6,700 |
2002/04/05 | 685 | 695 | 685 | 690 | 9,700 |
2002/04/04 | 685 | 698 | 685 | 689 | 9,500 |
2002/04/03 | 687 | 689 | 684 | 687 | 5,100 |
2002/04/02 | 680 | 681 | 679 | 680 | 5,600 |
2002/04/01 | 686 | 686 | 680 | 680 | 6,900 |
2002/03/29 | 700 | 700 | 681 | 681 | 16,300 |
2002/03/28 | 709 | 709 | 699 | 699 | 9,400 |
2002/03/27 | 702 | 719 | 702 | 719 | 6,500 |
2002/03/26 | 700 | 712 | 700 | 712 | 5,300 |
2002/03/25 | 720 | 720 | 707 | 707 | 30,500 |
2002/03/22 | 715 | 715 | 707 | 710 | 22,900 |
2002/03/20 | 708 | 713 | 706 | 706 | 13,800 |
2002/03/19 | 710 | 715 | 705 | 705 | 11,600 |
2002/03/18 | 709 | 712 | 704 | 704 | 8,400 |
2002/03/15 | 703 | 720 | 703 | 704 | 22,200 |
2002/03/14 | 703 | 705 | 700 | 703 | 15,600 |
2002/03/13 | 703 | 720 | 703 | 704 | 15,100 |
2002/03/12 | 725 | 730 | 711 | 713 | 9,900 |
2002/03/11 | 700 | 724 | 700 | 724 | 14,200 |
2002/03/08 | 710 | 715 | 700 | 700 | 40,900 |
2002/03/07 | 720 | 720 | 713 | 716 | 3,300 |
2002/03/06 | 715 | 725 | 711 | 711 | 5,900 |
2002/03/05 | 722 | 730 | 715 | 715 | 9,800 |
2002/03/04 | 720 | 745 | 719 | 731 | 15,900 |
2002/03/01 | 739 | 739 | 715 | 720 | 9,300 |
2002/02/28 | 730 | 739 | 721 | 729 | 17,300 |
2002/02/27 | 739 | 739 | 721 | 730 | 18,300 |
2002/02/26 | 726 | 727 | 718 | 720 | 5,800 |
2002/02/25 | 708 | 719 | 708 | 719 | 2,300 |
2002/02/22 | 724 | 724 | 705 | 723 | 3,900 |
2002/02/21 | 695 | 719 | 695 | 719 | 6,600 |
2002/02/20 | 682 | 698 | 682 | 698 | 4,900 |
2002/02/19 | 720 | 720 | 685 | 695 | 10,300 |
2002/02/18 | 719 | 720 | 715 | 720 | 2,800 |
2002/02/15 | 691 | 721 | 690 | 721 | 15,100 |
2002/02/14 | 690 | 709 | 690 | 690 | 10,800 |
2002/02/13 | 684 | 695 | 683 | 695 | 11,300 |
2002/02/12 | 676 | 684 | 671 | 671 | 9,100 |
2002/02/08 | 675 | 683 | 674 | 674 | 16,700 |
2002/02/07 | 675 | 685 | 675 | 677 | 9,600 |
2002/02/06 | 685 | 688 | 673 | 679 | 7,500 |
2002/02/05 | 699 | 709 | 685 | 685 | 10,200 |
2002/02/04 | 701 | 705 | 700 | 700 | 2,700 |
2002/02/01 | 710 | 712 | 700 | 700 | 5,100 |
2002/01/31 | 710 | 734 | 709 | 725 | 10,900 |
2002/01/30 | 706 | 708 | 695 | 708 | 3,700 |
2002/01/29 | 711 | 717 | 711 | 716 | 1,900 |
2002/01/28 | 711 | 716 | 711 | 711 | 2,200 |
2002/01/25 | 710 | 724 | 710 | 724 | 4,300 |
2002/01/24 | 720 | 720 | 701 | 706 | 4,400 |
2002/01/23 | 733 | 735 | 681 | 685 | 13,200 |
2002/01/22 | 752 | 752 | 739 | 741 | 7,200 |
2002/01/21 | 741 | 754 | 739 | 753 | 8,500 |
2002/01/18 | 711 | 735 | 710 | 735 | 10,700 |
2002/01/17 | 734 | 734 | 703 | 721 | 4,700 |
2002/01/16 | 697 | 735 | 696 | 735 | 15,200 |
2002/01/15 | 675 | 704 | 675 | 696 | 8,400 |
2002/01/11 | 723 | 723 | 680 | 680 | 16,400 |
2002/01/10 | 715 | 716 | 713 | 713 | 3,600 |
2002/01/09 | 720 | 723 | 713 | 715 | 3,900 |
2002/01/08 | 745 | 746 | 721 | 737 | 9,600 |
2002/01/07 | 763 | 764 | 741 | 754 | 6,500 |
2002/01/04 | 760 | 765 | 750 | 765 | 1,300 |