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 |
---|---|---|---|---|---|
2011/12/30 | 361 | 361 | 358 | 361 | 15,500 |
2011/12/29 | 353 | 362 | 351 | 361 | 12,400 |
2011/12/28 | 353 | 354 | 351 | 351 | 5,300 |
2011/12/27 | 349 | 352 | 347 | 350 | 7,300 |
2011/12/26 | 353 | 354 | 350 | 350 | 5,900 |
2011/12/22 | 355 | 356 | 352 | 355 | 5,800 |
2011/12/21 | 352 | 354 | 349 | 354 | 11,500 |
2011/12/20 | 346 | 363 | 346 | 359 | 28,500 |
2011/12/19 | 374 | 374 | 345 | 345 | 50,800 |
2011/12/16 | 377 | 378 | 374 | 374 | 8,700 |
2011/12/15 | 378 | 379 | 373 | 373 | 17,300 |
2011/12/14 | 382 | 382 | 377 | 378 | 16,300 |
2011/12/13 | 385 | 389 | 384 | 387 | 5,400 |
2011/12/12 | 390 | 392 | 384 | 386 | 8,100 |
2011/12/09 | 383 | 385 | 383 | 383 | 19,800 |
2011/12/08 | 385 | 387 | 385 | 386 | 3,400 |
2011/12/07 | 384 | 392 | 384 | 388 | 6,800 |
2011/12/06 | 390 | 390 | 384 | 384 | 8,000 |
2011/12/05 | 390 | 392 | 383 | 392 | 3,000 |
2011/12/02 | 398 | 398 | 390 | 392 | 1,900 |
2011/12/01 | 397 | 399 | 397 | 398 | 4,600 |
2011/11/30 | 404 | 405 | 397 | 397 | 12,600 |
2011/11/29 | 390 | 404 | 390 | 404 | 6,100 |
2011/11/28 | 387 | 390 | 387 | 389 | 3,600 |
2011/11/25 | 385 | 389 | 385 | 385 | 3,700 |
2011/11/24 | 386 | 389 | 385 | 386 | 5,000 |
2011/11/22 | 385 | 390 | 385 | 390 | 4,300 |
2011/11/21 | 395 | 395 | 385 | 389 | 3,400 |
2011/11/18 | 387 | 400 | 387 | 394 | 7,600 |
2011/11/17 | 385 | 403 | 385 | 403 | 6,200 |
2011/11/16 | 404 | 404 | 386 | 386 | 5,900 |
2011/11/15 | 389 | 407 | 389 | 403 | 26,200 |
2011/11/14 | 385 | 389 | 384 | 389 | 5,100 |
2011/11/11 | 377 | 384 | 377 | 384 | 3,200 |
2011/11/10 | 379 | 379 | 376 | 377 | 3,700 |
2011/11/09 | 383 | 385 | 383 | 385 | 7,000 |
2011/11/08 | 380 | 384 | 379 | 379 | 5,400 |
2011/11/07 | 381 | 384 | 377 | 384 | 2,500 |
2011/11/04 | 374 | 381 | 374 | 381 | 3,100 |
2011/11/02 | 376 | 376 | 374 | 374 | 6,700 |
2011/11/01 | 390 | 393 | 384 | 384 | 4,400 |
2011/10/31 | 384 | 397 | 384 | 394 | 25,300 |
2011/10/28 | 377 | 385 | 377 | 384 | 10,600 |
2011/10/27 | 371 | 378 | 371 | 376 | 5,700 |
2011/10/26 | 370 | 377 | 370 | 370 | 5,400 |
2011/10/25 | 381 | 381 | 373 | 373 | 7,500 |
2011/10/24 | 385 | 385 | 379 | 381 | 3,300 |
2011/10/21 | 383 | 383 | 379 | 380 | 2,900 |
2011/10/20 | 385 | 385 | 379 | 383 | 3,700 |
2011/10/19 | 394 | 394 | 386 | 389 | 2,000 |
2011/10/18 | 393 | 393 | 390 | 390 | 1,700 |
2011/10/17 | 392 | 394 | 387 | 393 | 11,300 |
2011/10/14 | 394 | 395 | 391 | 392 | 7,600 |
2011/10/13 | 395 | 395 | 391 | 392 | 3,200 |
2011/10/12 | 393 | 393 | 389 | 389 | 3,400 |
2011/10/11 | 380 | 394 | 380 | 394 | 5,900 |
2011/10/07 | 377 | 383 | 376 | 379 | 6,800 |
2011/10/06 | 371 | 377 | 371 | 377 | 4,800 |
2011/10/05 | 381 | 381 | 370 | 371 | 9,500 |
2011/10/04 | 385 | 385 | 378 | 378 | 9,200 |
2011/10/03 | 395 | 396 | 388 | 388 | 11,500 |
2011/09/30 | 407 | 407 | 403 | 403 | 10,500 |
2011/09/29 | 402 | 410 | 397 | 410 | 15,700 |
2011/09/28 | 390 | 408 | 388 | 408 | 58,900 |
2011/09/27 | 412 | 415 | 388 | 398 | 139,200 |
2011/09/26 | 408 | 415 | 404 | 412 | 24,700 |
2011/09/22 | 415 | 416 | 413 | 415 | 8,200 |
2011/09/21 | 418 | 422 | 414 | 414 | 8,900 |
2011/09/20 | 420 | 421 | 414 | 414 | 7,100 |
2011/09/16 | 419 | 422 | 418 | 422 | 8,400 |
2011/09/15 | 410 | 421 | 410 | 421 | 15,900 |
2011/09/14 | 407 | 412 | 405 | 407 | 7,500 |
2011/09/13 | 407 | 410 | 405 | 410 | 7,500 |
2011/09/12 | 411 | 412 | 406 | 409 | 7,200 |
2011/09/09 | 421 | 421 | 411 | 415 | 23,000 |
2011/09/08 | 420 | 421 | 417 | 421 | 5,100 |
2011/09/07 | 420 | 420 | 417 | 419 | 4,300 |
2011/09/06 | 418 | 420 | 417 | 420 | 6,300 |
2011/09/05 | 420 | 420 | 416 | 418 | 4,500 |
2011/09/02 | 420 | 424 | 420 | 421 | 5,200 |
2011/09/01 | 423 | 424 | 421 | 422 | 6,100 |
2011/08/31 | 422 | 423 | 421 | 421 | 16,200 |
2011/08/30 | 418 | 422 | 418 | 422 | 11,800 |
2011/08/29 | 418 | 420 | 416 | 417 | 10,700 |
2011/08/26 | 418 | 418 | 415 | 418 | 4,400 |
2011/08/25 | 419 | 420 | 416 | 416 | 6,300 |
2011/08/24 | 419 | 419 | 415 | 416 | 4,500 |
2011/08/23 | 416 | 416 | 414 | 415 | 6,000 |
2011/08/22 | 416 | 416 | 411 | 411 | 7,500 |
2011/08/19 | 403 | 418 | 403 | 418 | 8,800 |
2011/08/18 | 413 | 413 | 409 | 409 | 4,400 |
2011/08/17 | 411 | 412 | 407 | 410 | 3,100 |
2011/08/16 | 407 | 410 | 406 | 409 | 4,600 |
2011/08/15 | 403 | 413 | 403 | 405 | 15,200 |
2011/08/12 | 402 | 403 | 393 | 399 | 6,600 |
2011/08/11 | 392 | 400 | 390 | 400 | 8,500 |
2011/08/10 | 393 | 399 | 390 | 395 | 7,300 |
2011/08/09 | 383 | 385 | 379 | 385 | 10,400 |
2011/08/08 | 386 | 392 | 386 | 391 | 7,900 |
2011/08/05 | 395 | 400 | 389 | 400 | 9,100 |
2011/08/04 | 406 | 409 | 401 | 401 | 6,300 |
2011/08/03 | 410 | 410 | 405 | 405 | 6,200 |
2011/08/02 | 411 | 415 | 410 | 412 | 3,800 |
2011/08/01 | 418 | 418 | 412 | 414 | 3,900 |
2011/07/29 | 416 | 418 | 416 | 416 | 13,500 |
2011/07/28 | 409 | 416 | 409 | 416 | 6,600 |
2011/07/27 | 416 | 419 | 414 | 416 | 6,600 |
2011/07/26 | 410 | 421 | 405 | 420 | 8,100 |
2011/07/25 | 417 | 421 | 413 | 414 | 10,700 |
2011/07/22 | 426 | 433 | 424 | 424 | 20,000 |
2011/07/21 | 431 | 433 | 425 | 426 | 7,700 |
2011/07/20 | 433 | 436 | 432 | 435 | 10,500 |
2011/07/19 | 435 | 436 | 431 | 436 | 11,200 |
2011/07/15 | 422 | 435 | 422 | 432 | 18,200 |
2011/07/14 | 419 | 423 | 419 | 422 | 4,800 |
2011/07/13 | 418 | 423 | 417 | 422 | 10,100 |
2011/07/12 | 412 | 418 | 412 | 418 | 4,500 |
2011/07/11 | 410 | 418 | 410 | 414 | 10,800 |
2011/07/08 | 400 | 410 | 400 | 406 | 11,800 |
2011/07/07 | 400 | 401 | 398 | 398 | 3,900 |
2011/07/06 | 400 | 400 | 395 | 400 | 7,800 |
2011/07/05 | 401 | 405 | 401 | 401 | 3,800 |
2011/07/04 | 403 | 406 | 403 | 404 | 6,500 |
2011/07/01 | 403 | 408 | 403 | 403 | 4,900 |
2011/06/30 | 395 | 406 | 395 | 402 | 22,700 |
2011/06/29 | 385 | 395 | 385 | 395 | 9,600 |
2011/06/28 | 384 | 385 | 383 | 385 | 4,700 |
2011/06/27 | 385 | 385 | 379 | 379 | 6,900 |
2011/06/24 | 386 | 386 | 382 | 385 | 4,000 |
2011/06/23 | 384 | 385 | 380 | 381 | 5,500 |
2011/06/22 | 380 | 385 | 375 | 385 | 13,500 |
2011/06/21 | 375 | 380 | 372 | 376 | 9,800 |
2011/06/20 | 371 | 380 | 371 | 375 | 21,600 |
2011/06/17 | 409 | 413 | 362 | 363 | 64,700 |
2011/06/16 | 416 | 419 | 411 | 411 | 3,900 |
2011/06/15 | 413 | 420 | 412 | 416 | 12,700 |
2011/06/14 | 405 | 411 | 402 | 410 | 6,300 |
2011/06/13 | 402 | 404 | 401 | 402 | 3,400 |
2011/06/10 | 407 | 410 | 405 | 406 | 19,100 |
2011/06/09 | 401 | 402 | 400 | 400 | 2,000 |
2011/06/08 | 397 | 400 | 397 | 400 | 1,100 |
2011/06/07 | 396 | 400 | 396 | 399 | 2,400 |
2011/06/06 | 400 | 400 | 395 | 399 | 5,900 |
2011/06/03 | 405 | 406 | 396 | 396 | 7,700 |
2011/06/02 | 407 | 408 | 401 | 405 | 4,900 |
2011/06/01 | 417 | 417 | 408 | 413 | 2,500 |
2011/05/31 | 399 | 418 | 399 | 416 | 25,300 |
2011/05/30 | 395 | 405 | 395 | 399 | 5,500 |
2011/05/27 | 401 | 401 | 396 | 396 | 5,900 |
2011/05/26 | 400 | 402 | 396 | 401 | 4,100 |
2011/05/25 | 402 | 402 | 396 | 398 | 3,400 |
2011/05/24 | 398 | 407 | 396 | 404 | 8,000 |
2011/05/23 | 410 | 413 | 400 | 403 | 3,900 |
2011/05/20 | 411 | 420 | 409 | 409 | 3,000 |
2011/05/19 | 414 | 416 | 410 | 410 | 3,800 |
2011/05/18 | 421 | 423 | 417 | 418 | 3,600 |
2011/05/17 | 421 | 423 | 416 | 421 | 6,600 |
2011/05/16 | 424 | 432 | 421 | 421 | 14,400 |
2011/05/13 | 426 | 426 | 422 | 424 | 14,300 |
2011/05/12 | 426 | 433 | 426 | 426 | 7,200 |
2011/05/11 | 441 | 442 | 426 | 427 | 15,100 |
2011/05/10 | 439 | 440 | 433 | 440 | 5,100 |
2011/05/09 | 438 | 440 | 436 | 439 | 2,800 |
2011/05/06 | 439 | 439 | 435 | 438 | 1,500 |
2011/05/02 | 442 | 442 | 437 | 440 | 5,600 |
2011/04/28 | 425 | 442 | 425 | 439 | 17,200 |
2011/04/27 | 427 | 428 | 422 | 425 | 5,800 |
2011/04/26 | 434 | 434 | 423 | 427 | 7,500 |
2011/04/25 | 429 | 439 | 429 | 439 | 3,100 |
2011/04/22 | 440 | 440 | 424 | 428 | 15,600 |
2011/04/21 | 435 | 442 | 435 | 440 | 8,700 |
2011/04/20 | 442 | 443 | 437 | 439 | 5,100 |
2011/04/19 | 439 | 442 | 439 | 442 | 3,100 |
2011/04/18 | 447 | 448 | 442 | 445 | 3,900 |
2011/04/15 | 442 | 451 | 442 | 447 | 9,500 |
2011/04/14 | 429 | 442 | 429 | 442 | 4,600 |
2011/04/13 | 430 | 434 | 429 | 432 | 3,500 |
2011/04/12 | 438 | 443 | 430 | 430 | 9,400 |
2011/04/11 | 441 | 447 | 440 | 441 | 5,500 |
2011/04/08 | 440 | 449 | 432 | 449 | 6,300 |
2011/04/07 | 447 | 449 | 442 | 444 | 7,300 |
2011/04/06 | 454 | 454 | 445 | 447 | 6,300 |
2011/04/05 | 450 | 457 | 441 | 453 | 10,900 |
2011/04/04 | 451 | 457 | 450 | 454 | 8,700 |
2011/04/01 | 456 | 464 | 454 | 457 | 7,200 |
2011/03/31 | 449 | 464 | 445 | 464 | 15,400 |
2011/03/30 | 448 | 460 | 443 | 457 | 17,200 |
2011/03/29 | 449 | 452 | 433 | 448 | 37,200 |
2011/03/28 | 449 | 463 | 449 | 463 | 91,600 |
2011/03/25 | 446 | 450 | 445 | 448 | 15,900 |
2011/03/24 | 443 | 448 | 442 | 444 | 10,200 |
2011/03/23 | 450 | 451 | 440 | 443 | 8,600 |
2011/03/22 | 448 | 452 | 441 | 441 | 10,900 |
2011/03/18 | 410 | 440 | 410 | 440 | 15,800 |
2011/03/17 | 408 | 410 | 391 | 408 | 18,600 |
2011/03/16 | 390 | 408 | 384 | 408 | 22,600 |
2011/03/15 | 435 | 440 | 355 | 397 | 26,400 |
2011/03/14 | 428 | 453 | 425 | 435 | 18,100 |
2011/03/11 | 467 | 467 | 460 | 460 | 35,100 |
2011/03/10 | 471 | 472 | 463 | 463 | 6,700 |
2011/03/09 | 473 | 473 | 468 | 468 | 5,500 |
2011/03/08 | 468 | 471 | 466 | 466 | 3,800 |
2011/03/07 | 473 | 473 | 468 | 468 | 6,700 |
2011/03/04 | 476 | 476 | 472 | 473 | 6,300 |
2011/03/03 | 470 | 470 | 467 | 470 | 4,000 |
2011/03/02 | 471 | 474 | 470 | 470 | 9,900 |
2011/03/01 | 477 | 477 | 471 | 474 | 5,200 |
2011/02/28 | 471 | 479 | 471 | 475 | 17,000 |
2011/02/25 | 462 | 471 | 462 | 471 | 6,100 |
2011/02/24 | 462 | 472 | 462 | 463 | 6,400 |
2011/02/23 | 466 | 470 | 462 | 462 | 7,100 |
2011/02/22 | 468 | 471 | 468 | 468 | 4,600 |
2011/02/21 | 473 | 473 | 469 | 469 | 5,300 |
2011/02/18 | 469 | 474 | 469 | 473 | 12,400 |
2011/02/17 | 464 | 468 | 461 | 468 | 11,300 |
2011/02/16 | 469 | 471 | 468 | 468 | 9,500 |
2011/02/15 | 465 | 471 | 465 | 469 | 13,900 |
2011/02/14 | 466 | 467 | 461 | 465 | 9,900 |
2011/02/10 | 468 | 468 | 463 | 464 | 4,700 |
2011/02/09 | 464 | 466 | 463 | 465 | 5,500 |
2011/02/08 | 464 | 466 | 463 | 463 | 4,600 |
2011/02/07 | 460 | 463 | 459 | 463 | 5,500 |
2011/02/04 | 454 | 461 | 454 | 460 | 5,800 |
2011/02/03 | 461 | 461 | 453 | 455 | 6,100 |
2011/02/02 | 465 | 473 | 460 | 460 | 9,000 |
2011/02/01 | 475 | 475 | 455 | 457 | 8,100 |
2011/01/31 | 483 | 484 | 470 | 470 | 17,900 |
2011/01/28 | 479 | 483 | 479 | 483 | 15,400 |
2011/01/27 | 476 | 480 | 474 | 479 | 17,800 |
2011/01/26 | 480 | 480 | 476 | 476 | 5,200 |
2011/01/25 | 475 | 483 | 474 | 482 | 12,100 |
2011/01/24 | 469 | 477 | 469 | 477 | 11,600 |
2011/01/21 | 464 | 469 | 464 | 468 | 21,000 |
2011/01/20 | 461 | 464 | 461 | 464 | 7,800 |
2011/01/19 | 453 | 460 | 453 | 460 | 7,900 |
2011/01/18 | 463 | 464 | 451 | 453 | 13,600 |
2011/01/17 | 464 | 465 | 463 | 463 | 9,600 |
2011/01/14 | 460 | 464 | 459 | 464 | 19,800 |
2011/01/13 | 464 | 464 | 460 | 460 | 3,200 |
2011/01/12 | 462 | 463 | 459 | 461 | 6,400 |
2011/01/11 | 459 | 462 | 459 | 462 | 10,100 |
2011/01/07 | 458 | 460 | 457 | 458 | 8,500 |
2011/01/06 | 459 | 459 | 456 | 458 | 4,500 |
2011/01/05 | 452 | 458 | 452 | 456 | 13,100 |
2011/01/04 | 445 | 452 | 445 | 452 | 8,800 |