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 |
---|---|---|---|---|---|
2008/12/30 | 504 | 507 | 500 | 504 | 23,300 |
2008/12/29 | 482 | 490 | 481 | 489 | 11,500 |
2008/12/26 | 480 | 484 | 471 | 481 | 7,500 |
2008/12/25 | 483 | 489 | 466 | 470 | 29,700 |
2008/12/24 | 505 | 505 | 495 | 499 | 6,500 |
2008/12/22 | 500 | 509 | 500 | 504 | 8,900 |
2008/12/19 | 502 | 512 | 496 | 496 | 38,100 |
2008/12/18 | 490 | 502 | 488 | 499 | 27,200 |
2008/12/17 | 486 | 486 | 480 | 486 | 8,900 |
2008/12/16 | 486 | 487 | 478 | 486 | 16,400 |
2008/12/15 | 489 | 495 | 486 | 488 | 139,400 |
2008/12/12 | 492 | 503 | 487 | 488 | 45,200 |
2008/12/11 | 498 | 504 | 492 | 504 | 19,500 |
2008/12/10 | 501 | 504 | 497 | 500 | 25,800 |
2008/12/09 | 508 | 511 | 498 | 501 | 18,800 |
2008/12/08 | 520 | 521 | 502 | 502 | 32,200 |
2008/12/05 | 531 | 544 | 520 | 520 | 14,600 |
2008/12/04 | 534 | 542 | 523 | 530 | 20,700 |
2008/12/03 | 529 | 547 | 522 | 529 | 17,500 |
2008/12/02 | 526 | 540 | 521 | 528 | 11,500 |
2008/12/01 | 568 | 569 | 544 | 553 | 15,900 |
2008/11/28 | 544 | 564 | 539 | 564 | 28,000 |
2008/11/27 | 534 | 539 | 517 | 525 | 15,500 |
2008/11/26 | 539 | 555 | 525 | 544 | 13,300 |
2008/11/25 | 550 | 557 | 520 | 556 | 22,500 |
2008/11/21 | 507 | 540 | 476 | 540 | 27,400 |
2008/11/20 | 530 | 530 | 506 | 511 | 23,800 |
2008/11/19 | 540 | 549 | 527 | 530 | 16,100 |
2008/11/18 | 560 | 574 | 532 | 539 | 20,000 |
2008/11/17 | 577 | 600 | 561 | 564 | 19,700 |
2008/11/14 | 595 | 595 | 563 | 577 | 11,800 |
2008/11/13 | 575 | 585 | 555 | 558 | 14,900 |
2008/11/12 | 582 | 609 | 581 | 593 | 7,600 |
2008/11/11 | 619 | 619 | 585 | 603 | 14,500 |
2008/11/10 | 610 | 625 | 595 | 618 | 15,000 |
2008/11/07 | 606 | 620 | 601 | 608 | 14,100 |
2008/11/06 | 601 | 611 | 599 | 609 | 12,200 |
2008/11/05 | 570 | 625 | 570 | 625 | 32,400 |
2008/11/04 | 570 | 582 | 561 | 569 | 20,700 |
2008/10/31 | 576 | 612 | 569 | 595 | 35,000 |
2008/10/30 | 543 | 566 | 543 | 566 | 17,500 |
2008/10/29 | 539 | 548 | 520 | 533 | 26,600 |
2008/10/28 | 482 | 527 | 469 | 526 | 18,100 |
2008/10/27 | 500 | 515 | 487 | 487 | 10,600 |
2008/10/24 | 542 | 550 | 500 | 501 | 12,500 |
2008/10/23 | 519 | 532 | 507 | 532 | 14,700 |
2008/10/22 | 559 | 560 | 523 | 531 | 11,900 |
2008/10/21 | 573 | 585 | 561 | 569 | 16,400 |
2008/10/20 | 530 | 555 | 523 | 553 | 21,400 |
2008/10/17 | 513 | 524 | 504 | 524 | 17,900 |
2008/10/16 | 498 | 506 | 480 | 488 | 17,300 |
2008/10/15 | 510 | 526 | 501 | 516 | 29,200 |
2008/10/14 | 493 | 505 | 491 | 493 | 12,100 |
2008/10/10 | 470 | 485 | 448 | 453 | 20,000 |
2008/10/09 | 472 | 498 | 472 | 477 | 27,400 |
2008/10/08 | 525 | 529 | 492 | 497 | 20,200 |
2008/10/07 | 545 | 550 | 520 | 545 | 25,000 |
2008/10/06 | 580 | 580 | 565 | 565 | 14,000 |
2008/10/03 | 584 | 598 | 584 | 597 | 15,100 |
2008/10/02 | 599 | 599 | 591 | 596 | 12,200 |
2008/10/01 | 581 | 596 | 580 | 595 | 15,200 |
2008/09/30 | 575 | 589 | 560 | 587 | 23,800 |
2008/09/29 | 609 | 616 | 605 | 605 | 10,800 |
2008/09/26 | 614 | 614 | 603 | 608 | 34,200 |
2008/09/25 | 614 | 615 | 609 | 614 | 46,100 |
2008/09/24 | 633 | 638 | 632 | 638 | 114,700 |
2008/09/22 | 639 | 644 | 630 | 633 | 33,400 |
2008/09/19 | 621 | 630 | 620 | 630 | 20,300 |
2008/09/18 | 616 | 622 | 615 | 620 | 16,100 |
2008/09/17 | 618 | 621 | 615 | 617 | 16,300 |
2008/09/16 | 623 | 623 | 611 | 618 | 25,400 |
2008/09/12 | 622 | 624 | 620 | 623 | 20,000 |
2008/09/11 | 619 | 629 | 618 | 620 | 17,000 |
2008/09/10 | 615 | 628 | 615 | 624 | 13,100 |
2008/09/09 | 624 | 625 | 618 | 618 | 11,900 |
2008/09/08 | 613 | 626 | 613 | 620 | 14,100 |
2008/09/05 | 615 | 615 | 609 | 610 | 16,300 |
2008/09/04 | 626 | 626 | 616 | 618 | 16,400 |
2008/09/03 | 615 | 633 | 615 | 625 | 12,900 |
2008/09/02 | 632 | 632 | 610 | 610 | 29,500 |
2008/09/01 | 651 | 651 | 630 | 630 | 17,800 |
2008/08/29 | 640 | 660 | 627 | 658 | 31,100 |
2008/08/28 | 622 | 625 | 620 | 625 | 13,900 |
2008/08/27 | 634 | 634 | 628 | 628 | 7,100 |
2008/08/26 | 641 | 641 | 632 | 634 | 12,700 |
2008/08/25 | 649 | 661 | 636 | 651 | 16,500 |
2008/08/22 | 629 | 645 | 626 | 644 | 16,500 |
2008/08/21 | 620 | 629 | 620 | 628 | 7,700 |
2008/08/20 | 617 | 634 | 617 | 629 | 17,400 |
2008/08/19 | 620 | 620 | 606 | 608 | 17,100 |
2008/08/18 | 629 | 640 | 621 | 622 | 14,800 |
2008/08/15 | 621 | 642 | 621 | 625 | 24,300 |
2008/08/14 | 611 | 625 | 605 | 621 | 16,400 |
2008/08/13 | 650 | 655 | 632 | 641 | 17,600 |
2008/08/12 | 667 | 668 | 651 | 651 | 12,700 |
2008/08/11 | 660 | 670 | 660 | 665 | 9,600 |
2008/08/08 | 655 | 668 | 655 | 660 | 12,500 |
2008/08/07 | 675 | 675 | 657 | 658 | 9,700 |
2008/08/06 | 661 | 678 | 661 | 673 | 16,400 |
2008/08/05 | 661 | 667 | 661 | 666 | 8,700 |
2008/08/04 | 664 | 668 | 664 | 665 | 6,900 |
2008/08/01 | 677 | 682 | 660 | 663 | 11,000 |
2008/07/31 | 676 | 690 | 670 | 677 | 25,400 |
2008/07/30 | 668 | 673 | 665 | 669 | 9,900 |
2008/07/29 | 661 | 668 | 654 | 660 | 9,800 |
2008/07/28 | 667 | 667 | 660 | 661 | 5,600 |
2008/07/25 | 672 | 675 | 663 | 663 | 9,200 |
2008/07/24 | 673 | 675 | 668 | 675 | 12,500 |
2008/07/23 | 669 | 672 | 663 | 663 | 12,900 |
2008/07/22 | 650 | 664 | 649 | 662 | 31,700 |
2008/07/18 | 663 | 663 | 641 | 645 | 13,900 |
2008/07/17 | 661 | 661 | 651 | 658 | 10,000 |
2008/07/16 | 651 | 660 | 651 | 656 | 9,600 |
2008/07/15 | 650 | 659 | 650 | 652 | 23,300 |
2008/07/14 | 660 | 660 | 649 | 650 | 17,200 |
2008/07/11 | 668 | 671 | 660 | 661 | 12,100 |
2008/07/10 | 671 | 693 | 668 | 668 | 25,600 |
2008/07/09 | 672 | 675 | 670 | 670 | 10,000 |
2008/07/08 | 680 | 681 | 671 | 671 | 10,500 |
2008/07/07 | 686 | 686 | 678 | 682 | 8,800 |
2008/07/04 | 682 | 687 | 682 | 686 | 10,400 |
2008/07/03 | 686 | 689 | 679 | 681 | 6,600 |
2008/07/02 | 690 | 690 | 681 | 685 | 8,500 |
2008/07/01 | 690 | 698 | 690 | 696 | 5,700 |
2008/06/30 | 685 | 714 | 676 | 690 | 22,100 |
2008/06/27 | 670 | 682 | 670 | 682 | 12,800 |
2008/06/26 | 671 | 678 | 670 | 676 | 11,800 |
2008/06/25 | 679 | 683 | 671 | 672 | 17,300 |
2008/06/24 | 674 | 684 | 673 | 681 | 4,600 |
2008/06/23 | 685 | 685 | 671 | 671 | 13,000 |
2008/06/20 | 691 | 694 | 685 | 685 | 10,800 |
2008/06/19 | 703 | 703 | 691 | 692 | 10,100 |
2008/06/18 | 702 | 707 | 702 | 704 | 8,000 |
2008/06/17 | 701 | 704 | 700 | 702 | 8,000 |
2008/06/16 | 697 | 711 | 695 | 698 | 18,600 |
2008/06/13 | 690 | 698 | 689 | 696 | 28,500 |
2008/06/12 | 691 | 710 | 690 | 708 | 30,700 |
2008/06/11 | 700 | 700 | 690 | 691 | 11,900 |
2008/06/10 | 700 | 700 | 692 | 694 | 11,700 |
2008/06/09 | 700 | 703 | 695 | 698 | 8,400 |
2008/06/06 | 709 | 710 | 700 | 700 | 6,200 |
2008/06/05 | 700 | 707 | 696 | 706 | 9,600 |
2008/06/04 | 692 | 701 | 692 | 701 | 16,200 |
2008/06/03 | 702 | 703 | 690 | 691 | 18,400 |
2008/06/02 | 702 | 708 | 702 | 705 | 8,900 |
2008/05/30 | 707 | 723 | 701 | 702 | 26,200 |
2008/05/29 | 705 | 706 | 695 | 700 | 25,500 |
2008/05/28 | 710 | 712 | 704 | 704 | 15,400 |
2008/05/27 | 707 | 721 | 707 | 720 | 10,500 |
2008/05/26 | 704 | 714 | 702 | 711 | 34,700 |
2008/05/23 | 716 | 723 | 716 | 718 | 11,300 |
2008/05/22 | 722 | 730 | 712 | 722 | 13,000 |
2008/05/21 | 733 | 739 | 721 | 722 | 14,600 |
2008/05/20 | 750 | 752 | 742 | 742 | 13,000 |
2008/05/19 | 750 | 759 | 750 | 755 | 15,800 |
2008/05/16 | 743 | 755 | 733 | 745 | 15,400 |
2008/05/15 | 727 | 749 | 727 | 742 | 14,600 |
2008/05/14 | 717 | 731 | 716 | 727 | 13,000 |
2008/05/13 | 713 | 723 | 713 | 716 | 7,600 |
2008/05/12 | 720 | 723 | 711 | 719 | 13,700 |
2008/05/09 | 748 | 748 | 722 | 722 | 16,500 |
2008/05/08 | 755 | 755 | 743 | 743 | 7,400 |
2008/05/07 | 750 | 754 | 749 | 749 | 10,600 |
2008/05/02 | 730 | 757 | 730 | 746 | 15,200 |
2008/05/01 | 750 | 750 | 740 | 740 | 8,300 |
2008/04/30 | 755 | 764 | 755 | 755 | 19,300 |
2008/04/28 | 745 | 755 | 742 | 755 | 10,300 |
2008/04/25 | 740 | 755 | 740 | 741 | 17,000 |
2008/04/24 | 741 | 744 | 740 | 741 | 9,300 |
2008/04/23 | 750 | 753 | 742 | 752 | 10,000 |
2008/04/22 | 749 | 749 | 744 | 749 | 13,600 |
2008/04/21 | 749 | 752 | 749 | 750 | 6,900 |
2008/04/18 | 750 | 750 | 748 | 750 | 5,600 |
2008/04/17 | 746 | 750 | 743 | 750 | 13,900 |
2008/04/16 | 750 | 750 | 741 | 746 | 6,100 |
2008/04/15 | 740 | 747 | 739 | 747 | 14,300 |
2008/04/14 | 741 | 741 | 729 | 739 | 8,700 |
2008/04/11 | 739 | 747 | 733 | 747 | 12,500 |
2008/04/10 | 736 | 742 | 735 | 740 | 5,100 |
2008/04/09 | 738 | 747 | 736 | 746 | 7,000 |
2008/04/08 | 740 | 747 | 735 | 742 | 8,900 |
2008/04/07 | 746 | 751 | 744 | 750 | 5,600 |
2008/04/04 | 745 | 746 | 740 | 746 | 3,700 |
2008/04/03 | 750 | 753 | 743 | 750 | 17,000 |
2008/04/02 | 742 | 750 | 740 | 749 | 8,300 |
2008/04/01 | 737 | 740 | 733 | 739 | 11,700 |
2008/03/31 | 750 | 753 | 732 | 737 | 15,200 |
2008/03/28 | 743 | 755 | 737 | 755 | 14,700 |
2008/03/27 | 735 | 744 | 730 | 739 | 20,200 |
2008/03/26 | 735 | 743 | 720 | 735 | 35,700 |
2008/03/25 | 767 | 777 | 760 | 774 | 75,500 |
2008/03/24 | 750 | 762 | 750 | 753 | 35,700 |
2008/03/21 | 729 | 749 | 728 | 749 | 19,900 |
2008/03/19 | 730 | 730 | 720 | 724 | 27,200 |
2008/03/18 | 722 | 730 | 722 | 728 | 13,100 |
2008/03/17 | 720 | 724 | 715 | 724 | 14,100 |
2008/03/14 | 729 | 738 | 713 | 714 | 35,300 |
2008/03/13 | 745 | 746 | 736 | 739 | 18,700 |
2008/03/12 | 746 | 750 | 743 | 744 | 12,900 |
2008/03/11 | 732 | 743 | 730 | 739 | 14,800 |
2008/03/10 | 724 | 736 | 718 | 728 | 20,000 |
2008/03/07 | 718 | 724 | 718 | 723 | 6,300 |
2008/03/06 | 712 | 723 | 712 | 722 | 5,300 |
2008/03/05 | 715 | 723 | 710 | 711 | 10,400 |
2008/03/04 | 712 | 726 | 711 | 715 | 11,800 |
2008/03/03 | 725 | 726 | 710 | 712 | 19,800 |
2008/02/29 | 736 | 745 | 731 | 731 | 19,600 |
2008/02/28 | 733 | 734 | 729 | 734 | 8,200 |
2008/02/27 | 728 | 733 | 726 | 733 | 20,100 |
2008/02/26 | 730 | 730 | 720 | 720 | 11,100 |
2008/02/25 | 727 | 730 | 725 | 730 | 14,200 |
2008/02/22 | 725 | 733 | 717 | 725 | 9,700 |
2008/02/21 | 719 | 739 | 718 | 732 | 13,500 |
2008/02/20 | 730 | 730 | 710 | 717 | 9,700 |
2008/02/19 | 734 | 738 | 723 | 730 | 13,200 |
2008/02/18 | 731 | 738 | 726 | 727 | 8,500 |
2008/02/15 | 728 | 740 | 728 | 730 | 16,700 |
2008/02/14 | 710 | 729 | 710 | 728 | 17,400 |
2008/02/13 | 720 | 727 | 711 | 711 | 14,200 |
2008/02/12 | 721 | 727 | 715 | 726 | 8,000 |
2008/02/08 | 721 | 733 | 715 | 721 | 5,600 |
2008/02/07 | 715 | 727 | 709 | 721 | 5,800 |
2008/02/06 | 723 | 723 | 712 | 715 | 13,000 |
2008/02/05 | 736 | 738 | 729 | 729 | 8,000 |
2008/02/04 | 725 | 739 | 724 | 735 | 10,300 |
2008/02/01 | 723 | 726 | 705 | 719 | 14,400 |
2008/01/31 | 696 | 740 | 690 | 729 | 36,200 |
2008/01/30 | 690 | 699 | 685 | 687 | 9,800 |
2008/01/29 | 684 | 688 | 682 | 687 | 12,000 |
2008/01/28 | 682 | 692 | 674 | 675 | 11,900 |
2008/01/25 | 663 | 676 | 663 | 672 | 13,800 |
2008/01/24 | 635 | 657 | 635 | 650 | 16,000 |
2008/01/23 | 615 | 629 | 613 | 616 | 15,400 |
2008/01/22 | 625 | 632 | 610 | 611 | 20,300 |
2008/01/21 | 631 | 646 | 630 | 631 | 14,900 |
2008/01/18 | 632 | 649 | 627 | 648 | 19,600 |
2008/01/17 | 630 | 647 | 622 | 647 | 18,700 |
2008/01/16 | 660 | 666 | 638 | 638 | 31,200 |
2008/01/15 | 676 | 680 | 667 | 667 | 22,100 |
2008/01/11 | 682 | 683 | 670 | 671 | 19,900 |
2008/01/10 | 669 | 740 | 668 | 684 | 18,100 |
2008/01/09 | 670 | 671 | 665 | 668 | 15,600 |
2008/01/08 | 666 | 673 | 660 | 671 | 18,700 |
2008/01/07 | 678 | 678 | 666 | 667 | 28,800 |
2008/01/04 | 712 | 713 | 672 | 678 | 27,800 |