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 |
---|---|---|---|---|---|
2004/12/30 | 910 | 910 | 903 | 903 | 8,000 |
2004/12/29 | 903 | 904 | 898 | 902 | 26,200 |
2004/12/28 | 900 | 900 | 898 | 900 | 10,000 |
2004/12/27 | 900 | 903 | 898 | 899 | 10,300 |
2004/12/24 | 900 | 903 | 899 | 900 | 14,400 |
2004/12/22 | 900 | 900 | 898 | 899 | 19,000 |
2004/12/21 | 899 | 900 | 896 | 899 | 24,500 |
2004/12/20 | 896 | 900 | 895 | 899 | 21,300 |
2004/12/17 | 895 | 900 | 893 | 895 | 12,400 |
2004/12/16 | 898 | 898 | 893 | 894 | 4,300 |
2004/12/15 | 893 | 900 | 893 | 897 | 25,200 |
2004/12/14 | 893 | 896 | 877 | 892 | 14,600 |
2004/12/13 | 879 | 897 | 870 | 886 | 21,300 |
2004/12/10 | 883 | 883 | 850 | 869 | 38,300 |
2004/12/09 | 896 | 896 | 890 | 893 | 13,500 |
2004/12/08 | 898 | 898 | 896 | 896 | 5,200 |
2004/12/07 | 898 | 900 | 897 | 898 | 8,800 |
2004/12/06 | 901 | 905 | 898 | 898 | 10,700 |
2004/12/03 | 900 | 900 | 896 | 899 | 8,900 |
2004/12/02 | 905 | 905 | 896 | 905 | 15,500 |
2004/12/01 | 895 | 898 | 892 | 895 | 13,600 |
2004/11/30 | 894 | 896 | 894 | 894 | 25,900 |
2004/11/29 | 895 | 902 | 895 | 895 | 12,500 |
2004/11/26 | 904 | 904 | 895 | 895 | 5,700 |
2004/11/25 | 899 | 904 | 899 | 899 | 3,000 |
2004/11/24 | 909 | 909 | 898 | 898 | 24,200 |
2004/11/22 | 900 | 912 | 896 | 899 | 43,300 |
2004/11/19 | 902 | 910 | 894 | 904 | 20,300 |
2004/11/18 | 894 | 908 | 891 | 893 | 13,200 |
2004/11/17 | 890 | 898 | 886 | 886 | 13,500 |
2004/11/16 | 911 | 911 | 899 | 900 | 11,500 |
2004/11/15 | 891 | 915 | 891 | 912 | 24,700 |
2004/11/12 | 882 | 894 | 880 | 891 | 11,000 |
2004/11/11 | 884 | 909 | 884 | 890 | 14,100 |
2004/11/10 | 883 | 893 | 881 | 887 | 10,400 |
2004/11/09 | 890 | 893 | 883 | 885 | 10,200 |
2004/11/08 | 924 | 924 | 882 | 896 | 41,500 |
2004/11/05 | 888 | 929 | 888 | 924 | 48,200 |
2004/11/04 | 887 | 890 | 877 | 888 | 34,500 |
2004/11/02 | 830 | 885 | 830 | 867 | 43,200 |
2004/11/01 | 820 | 830 | 820 | 821 | 9,600 |
2004/10/29 | 824 | 838 | 824 | 827 | 11,000 |
2004/10/28 | 827 | 835 | 817 | 834 | 11,100 |
2004/10/27 | 822 | 830 | 815 | 826 | 12,600 |
2004/10/26 | 839 | 840 | 801 | 831 | 39,900 |
2004/10/25 | 834 | 856 | 834 | 849 | 11,900 |
2004/10/22 | 870 | 870 | 860 | 864 | 8,700 |
2004/10/21 | 879 | 879 | 869 | 873 | 6,600 |
2004/10/20 | 873 | 877 | 856 | 873 | 18,200 |
2004/10/19 | 880 | 880 | 872 | 872 | 7,100 |
2004/10/18 | 865 | 881 | 857 | 880 | 9,400 |
2004/10/15 | 891 | 895 | 875 | 875 | 11,300 |
2004/10/14 | 872 | 891 | 872 | 891 | 15,400 |
2004/10/13 | 890 | 891 | 874 | 881 | 4,600 |
2004/10/12 | 900 | 900 | 890 | 892 | 18,100 |
2004/10/08 | 890 | 900 | 889 | 900 | 19,600 |
2004/10/07 | 880 | 890 | 863 | 890 | 21,100 |
2004/10/06 | 878 | 886 | 852 | 881 | 19,100 |
2004/10/05 | 898 | 898 | 878 | 888 | 23,900 |
2004/10/04 | 879 | 894 | 872 | 893 | 40,200 |
2004/10/01 | 852 | 873 | 852 | 860 | 21,700 |
2004/09/30 | 846 | 862 | 841 | 852 | 22,100 |
2004/09/29 | 840 | 846 | 832 | 846 | 18,200 |
2004/09/28 | 835 | 843 | 833 | 839 | 31,200 |
2004/09/27 | 822 | 833 | 820 | 833 | 38,900 |
2004/09/24 | 836 | 843 | 830 | 830 | 81,700 |
2004/09/22 | 840 | 840 | 831 | 836 | 17,000 |
2004/09/21 | 832 | 840 | 824 | 825 | 27,000 |
2004/09/17 | 823 | 830 | 820 | 827 | 32,400 |
2004/09/16 | 822 | 822 | 813 | 813 | 17,700 |
2004/09/15 | 819 | 830 | 815 | 815 | 20,400 |
2004/09/14 | 816 | 818 | 811 | 813 | 16,600 |
2004/09/13 | 817 | 817 | 809 | 809 | 30,900 |
2004/09/10 | 809 | 820 | 807 | 808 | 65,600 |
2004/09/09 | 817 | 822 | 807 | 807 | 9,200 |
2004/09/08 | 813 | 818 | 808 | 808 | 16,700 |
2004/09/07 | 810 | 814 | 803 | 811 | 23,000 |
2004/09/06 | 790 | 812 | 790 | 809 | 31,800 |
2004/09/03 | 806 | 813 | 802 | 803 | 14,800 |
2004/09/02 | 813 | 818 | 800 | 806 | 13,900 |
2004/09/01 | 811 | 818 | 805 | 807 | 6,800 |
2004/08/31 | 798 | 819 | 791 | 802 | 40,500 |
2004/08/30 | 817 | 824 | 802 | 818 | 20,600 |
2004/08/27 | 830 | 830 | 811 | 826 | 18,400 |
2004/08/26 | 834 | 836 | 828 | 829 | 16,100 |
2004/08/25 | 820 | 828 | 819 | 828 | 5,500 |
2004/08/24 | 824 | 839 | 820 | 820 | 15,100 |
2004/08/23 | 840 | 850 | 823 | 824 | 18,400 |
2004/08/20 | 794 | 809 | 791 | 800 | 18,400 |
2004/08/19 | 790 | 793 | 790 | 793 | 6,500 |
2004/08/18 | 777 | 792 | 777 | 789 | 11,700 |
2004/08/17 | 780 | 795 | 774 | 778 | 7,300 |
2004/08/16 | 765 | 775 | 760 | 773 | 14,300 |
2004/08/13 | 760 | 769 | 754 | 759 | 12,800 |
2004/08/12 | 758 | 759 | 751 | 757 | 5,100 |
2004/08/11 | 760 | 760 | 751 | 759 | 5,800 |
2004/08/10 | 750 | 755 | 746 | 755 | 3,400 |
2004/08/09 | 745 | 756 | 745 | 756 | 5,100 |
2004/08/06 | 755 | 760 | 747 | 753 | 6,500 |
2004/08/05 | 760 | 760 | 746 | 755 | 11,300 |
2004/08/04 | 760 | 760 | 745 | 745 | 14,200 |
2004/08/03 | 760 | 763 | 757 | 761 | 18,700 |
2004/08/02 | 760 | 765 | 755 | 763 | 8,300 |
2004/07/30 | 760 | 765 | 751 | 760 | 17,700 |
2004/07/29 | 755 | 759 | 750 | 759 | 5,000 |
2004/07/28 | 758 | 763 | 752 | 757 | 7,600 |
2004/07/27 | 766 | 766 | 744 | 749 | 7,000 |
2004/07/26 | 765 | 770 | 760 | 764 | 14,200 |
2004/07/23 | 765 | 765 | 740 | 751 | 19,000 |
2004/07/22 | 775 | 775 | 762 | 765 | 12,200 |
2004/07/21 | 755 | 778 | 755 | 776 | 29,400 |
2004/07/20 | 736 | 752 | 735 | 748 | 33,900 |
2004/07/16 | 730 | 735 | 725 | 734 | 11,800 |
2004/07/15 | 731 | 735 | 721 | 727 | 21,300 |
2004/07/14 | 721 | 731 | 721 | 721 | 17,500 |
2004/07/13 | 720 | 728 | 720 | 721 | 21,500 |
2004/07/12 | 720 | 725 | 718 | 723 | 18,800 |
2004/07/09 | 711 | 720 | 711 | 718 | 31,500 |
2004/07/08 | 710 | 712 | 707 | 708 | 9,100 |
2004/07/07 | 707 | 713 | 705 | 710 | 8,700 |
2004/07/06 | 703 | 711 | 703 | 711 | 16,300 |
2004/07/05 | 705 | 713 | 701 | 708 | 18,700 |
2004/07/02 | 700 | 712 | 700 | 705 | 13,600 |
2004/07/01 | 710 | 715 | 700 | 706 | 15,100 |
2004/06/30 | 707 | 710 | 703 | 710 | 19,000 |
2004/06/29 | 719 | 719 | 710 | 712 | 5,600 |
2004/06/28 | 708 | 720 | 708 | 720 | 12,800 |
2004/06/25 | 710 | 710 | 706 | 707 | 5,700 |
2004/06/24 | 706 | 710 | 705 | 709 | 7,800 |
2004/06/23 | 709 | 718 | 705 | 705 | 12,900 |
2004/06/22 | 710 | 710 | 706 | 708 | 6,700 |
2004/06/21 | 710 | 720 | 710 | 710 | 13,400 |
2004/06/18 | 716 | 719 | 705 | 709 | 25,900 |
2004/06/17 | 725 | 725 | 716 | 718 | 5,900 |
2004/06/16 | 715 | 726 | 713 | 723 | 13,400 |
2004/06/15 | 716 | 720 | 707 | 710 | 18,000 |
2004/06/14 | 720 | 727 | 707 | 718 | 29,300 |
2004/06/11 | 710 | 724 | 706 | 720 | 49,500 |
2004/06/10 | 706 | 724 | 706 | 719 | 14,000 |
2004/06/09 | 716 | 716 | 706 | 708 | 7,400 |
2004/06/08 | 720 | 720 | 709 | 716 | 10,500 |
2004/06/07 | 712 | 724 | 702 | 718 | 17,100 |
2004/06/04 | 705 | 712 | 697 | 712 | 11,400 |
2004/06/03 | 714 | 714 | 696 | 699 | 10,500 |
2004/06/02 | 705 | 709 | 705 | 705 | 6,100 |
2004/06/01 | 710 | 714 | 707 | 709 | 5,000 |
2004/05/31 | 705 | 713 | 705 | 710 | 14,600 |
2004/05/28 | 700 | 704 | 689 | 704 | 8,000 |
2004/05/27 | 686 | 705 | 686 | 692 | 24,400 |
2004/05/26 | 688 | 695 | 680 | 685 | 9,500 |
2004/05/25 | 689 | 691 | 684 | 685 | 7,300 |
2004/05/24 | 704 | 709 | 690 | 700 | 10,400 |
2004/05/21 | 700 | 705 | 696 | 703 | 12,800 |
2004/05/20 | 700 | 700 | 686 | 698 | 5,200 |
2004/05/19 | 675 | 692 | 674 | 692 | 12,000 |
2004/05/18 | 681 | 685 | 675 | 675 | 7,900 |
2004/05/17 | 683 | 709 | 682 | 689 | 18,200 |
2004/05/14 | 682 | 693 | 681 | 682 | 10,300 |
2004/05/13 | 696 | 696 | 683 | 683 | 9,400 |
2004/05/12 | 695 | 698 | 688 | 696 | 7,800 |
2004/05/11 | 680 | 725 | 674 | 700 | 15,400 |
2004/05/10 | 714 | 714 | 680 | 681 | 20,600 |
2004/05/07 | 706 | 730 | 706 | 717 | 22,700 |
2004/05/06 | 708 | 723 | 705 | 705 | 34,700 |
2004/04/30 | 712 | 713 | 695 | 701 | 17,200 |
2004/04/28 | 722 | 722 | 698 | 712 | 10,600 |
2004/04/27 | 714 | 717 | 706 | 714 | 3,100 |
2004/04/26 | 720 | 730 | 714 | 716 | 7,600 |
2004/04/23 | 714 | 730 | 700 | 730 | 9,200 |
2004/04/22 | 718 | 725 | 710 | 714 | 8,600 |
2004/04/21 | 717 | 718 | 711 | 713 | 6,300 |
2004/04/20 | 707 | 720 | 702 | 720 | 7,600 |
2004/04/19 | 712 | 718 | 701 | 709 | 10,100 |
2004/04/16 | 726 | 726 | 711 | 712 | 16,800 |
2004/04/15 | 725 | 737 | 716 | 716 | 23,800 |
2004/04/14 | 721 | 725 | 715 | 725 | 8,800 |
2004/04/13 | 723 | 725 | 715 | 723 | 12,500 |
2004/04/12 | 709 | 720 | 709 | 715 | 16,700 |
2004/04/09 | 700 | 711 | 697 | 706 | 16,400 |
2004/04/08 | 700 | 710 | 697 | 700 | 21,700 |
2004/04/07 | 708 | 709 | 691 | 699 | 31,200 |
2004/04/06 | 680 | 698 | 680 | 690 | 27,900 |
2004/04/05 | 690 | 690 | 681 | 681 | 13,200 |
2004/04/02 | 673 | 688 | 671 | 685 | 17,000 |
2004/04/01 | 684 | 684 | 675 | 679 | 9,500 |
2004/03/31 | 672 | 680 | 671 | 680 | 11,200 |
2004/03/30 | 673 | 678 | 671 | 678 | 13,800 |
2004/03/29 | 684 | 684 | 670 | 684 | 12,800 |
2004/03/26 | 680 | 698 | 664 | 684 | 27,600 |
2004/03/25 | 698 | 706 | 698 | 706 | 50,600 |
2004/03/24 | 697 | 699 | 695 | 697 | 21,200 |
2004/03/23 | 699 | 699 | 695 | 697 | 16,600 |
2004/03/22 | 695 | 697 | 693 | 696 | 14,600 |
2004/03/19 | 699 | 699 | 695 | 695 | 10,000 |
2004/03/18 | 699 | 700 | 696 | 699 | 16,700 |
2004/03/17 | 699 | 700 | 695 | 700 | 13,700 |
2004/03/16 | 696 | 699 | 694 | 696 | 10,700 |
2004/03/15 | 693 | 702 | 693 | 693 | 16,500 |
2004/03/12 | 680 | 689 | 680 | 686 | 31,300 |
2004/03/11 | 687 | 688 | 683 | 688 | 11,700 |
2004/03/10 | 686 | 686 | 682 | 682 | 8,000 |
2004/03/09 | 690 | 690 | 683 | 683 | 10,900 |
2004/03/08 | 683 | 690 | 683 | 686 | 10,900 |
2004/03/05 | 679 | 679 | 670 | 679 | 7,800 |
2004/03/04 | 679 | 679 | 673 | 673 | 13,400 |
2004/03/03 | 671 | 675 | 668 | 669 | 11,800 |
2004/03/02 | 662 | 671 | 662 | 670 | 13,500 |
2004/03/01 | 665 | 669 | 660 | 660 | 26,300 |
2004/02/27 | 650 | 664 | 650 | 664 | 26,700 |
2004/02/26 | 660 | 660 | 657 | 660 | 5,200 |
2004/02/25 | 661 | 661 | 655 | 655 | 6,100 |
2004/02/24 | 660 | 660 | 653 | 653 | 5,400 |
2004/02/23 | 660 | 662 | 654 | 656 | 6,900 |
2004/02/20 | 661 | 661 | 653 | 653 | 2,900 |
2004/02/19 | 654 | 661 | 653 | 653 | 3,900 |
2004/02/18 | 664 | 664 | 640 | 650 | 9,900 |
2004/02/17 | 650 | 654 | 647 | 650 | 4,200 |
2004/02/16 | 643 | 664 | 643 | 650 | 10,200 |
2004/02/13 | 639 | 644 | 633 | 639 | 6,900 |
2004/02/12 | 640 | 642 | 631 | 631 | 5,800 |
2004/02/10 | 635 | 640 | 630 | 630 | 4,700 |
2004/02/09 | 636 | 646 | 623 | 626 | 14,200 |
2004/02/06 | 634 | 639 | 633 | 634 | 3,400 |
2004/02/05 | 640 | 640 | 630 | 634 | 4,700 |
2004/02/04 | 639 | 645 | 633 | 633 | 8,300 |
2004/02/03 | 648 | 648 | 635 | 639 | 8,000 |
2004/02/02 | 640 | 642 | 632 | 637 | 5,800 |
2004/01/30 | 625 | 647 | 624 | 630 | 18,200 |
2004/01/29 | 635 | 635 | 623 | 623 | 14,300 |
2004/01/28 | 642 | 646 | 637 | 637 | 5,700 |
2004/01/27 | 650 | 656 | 644 | 645 | 7,200 |
2004/01/26 | 659 | 659 | 646 | 650 | 6,100 |
2004/01/23 | 652 | 653 | 649 | 649 | 3,000 |
2004/01/22 | 645 | 655 | 645 | 649 | 7,200 |
2004/01/21 | 648 | 657 | 645 | 646 | 8,500 |
2004/01/20 | 655 | 655 | 648 | 648 | 4,500 |
2004/01/19 | 653 | 657 | 645 | 649 | 6,300 |
2004/01/16 | 651 | 657 | 643 | 653 | 17,700 |
2004/01/15 | 649 | 661 | 647 | 653 | 20,000 |
2004/01/14 | 635 | 647 | 635 | 642 | 27,100 |
2004/01/13 | 634 | 634 | 629 | 631 | 6,100 |
2004/01/09 | 630 | 633 | 626 | 627 | 6,800 |
2004/01/08 | 630 | 632 | 625 | 625 | 4,800 |
2004/01/07 | 625 | 626 | 620 | 622 | 7,700 |
2004/01/06 | 627 | 627 | 622 | 622 | 5,800 |
2004/01/05 | 626 | 626 | 620 | 624 | 1,700 |