7780 (株)メニコンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-12	3,380	3,560	3,295	3,540	676,200	3,540
2022-08-10	3,205	3,290	3,200	3,285	142,500	3,285
2022-08-09	3,330	3,355	3,260	3,275	156,900	3,275
2022-08-08	3,275	3,310	3,170	3,270	201,900	3,270
2022-08-05	3,330	3,385	3,320	3,345	188,000	3,345
2022-08-04	3,280	3,315	3,210	3,270	138,000	3,270
2022-08-03	3,190	3,275	3,180	3,265	223,700	3,265
2022-08-02	3,360	3,360	3,170	3,180	252,200	3,180
2022-08-01	3,345	3,420	3,320	3,400	143,100	3,400
2022-07-29	3,360	3,385	3,325	3,340	171,200	3,340
2022-07-28	3,365	3,385	3,325	3,370	100,000	3,370
2022-07-27	3,340	3,375	3,310	3,355	151,400	3,355
2022-07-26	3,325	3,380	3,320	3,345	126,300	3,345
2022-07-25	3,385	3,420	3,355	3,400	152,300	3,400
2022-07-22	3,395	3,445	3,375	3,430	165,700	3,430
2022-07-21	3,320	3,405	3,315	3,370	214,800	3,370
2022-07-20	3,280	3,315	3,265	3,315	165,300	3,315
2022-07-19	3,220	3,295	3,200	3,215	133,500	3,215
2022-07-15	3,270	3,310	3,210	3,230	103,300	3,230
2022-07-14	3,175	3,260	3,165	3,260	151,400	3,260
2022-07-13	3,145	3,205	3,145	3,180	106,700	3,180
2022-07-12	3,155	3,170	3,105	3,120	151,000	3,120
2022-07-11	3,300	3,325	3,190	3,215	181,200	3,215
2022-07-08	3,235	3,300	3,195	3,250	258,700	3,250
2022-07-07	3,250	3,260	3,205	3,220	170,800	3,220
2022-07-06	3,205	3,245	3,195	3,210	140,900	3,210
2022-07-05	3,150	3,220	3,150	3,195	212,800	3,195
2022-07-04	3,170	3,185	3,120	3,140	137,700	3,140
2022-07-01	3,115	3,195	3,075	3,100	188,400	3,100
2022-06-30	3,185	3,195	3,105	3,115	255,800	3,115
2022-06-29	3,085	3,155	3,075	3,120	237,400	3,120
2022-06-28	3,140	3,225	3,105	3,220	243,600	3,220
2022-06-27	3,225	3,245	3,145	3,200	308,200	3,200
2022-06-24	3,150	3,260	3,125	3,240	350,300	3,240
2022-06-23	3,100	3,150	3,030	3,055	256,400	3,055
2022-06-22	3,020	3,085	2,998	3,075	618,900	3,075
2022-06-21	2,883	2,939	2,869	2,923	245,300	2,923
2022-06-20	2,847	2,864	2,805	2,839	350,500	2,839
2022-06-17	2,712	2,777	2,688	2,766	385,500	2,766
2022-06-16	2,735	2,797	2,714	2,779	306,200	2,779
2022-06-15	2,658	2,703	2,645	2,685	262,000	2,685
2022-06-14	2,718	2,741	2,674	2,706	173,700	2,706
2022-06-13	2,779	2,810	2,754	2,768	175,300	2,768
2022-06-10	2,883	2,883	2,829	2,841	195,500	2,841
2022-06-09	2,877	2,955	2,867	2,897	263,100	2,897
2022-06-08	2,817	2,904	2,801	2,881	302,100	2,881
2022-06-07	2,800	2,823	2,772	2,779	257,500	2,779
2022-06-06	2,800	2,838	2,780	2,830	252,600	2,830
2022-06-03	2,800	2,860	2,762	2,821	338,300	2,821
2022-06-02	2,752	2,769	2,711	2,729	288,800	2,729
2022-06-01	2,687	2,815	2,683	2,790	323,500	2,790
2022-05-31	2,707	2,725	2,665	2,695	496,200	2,695
2022-05-30	2,700	2,812	2,691	2,747	443,400	2,747
2022-05-27	2,659	2,660	2,598	2,632	492,100	2,632
2022-05-26	2,641	2,690	2,629	2,635	592,400	2,635
2022-05-25	2,637	2,683	2,629	2,643	356,000	2,643
2022-05-24	2,639	2,671	2,611	2,623	319,500	2,623
2022-05-23	2,575	2,698	2,566	2,687	490,800	2,687
2022-05-20	2,476	2,592	2,470	2,584	223,500	2,584
2022-05-19	2,461	2,476	2,417	2,459	177,400	2,459
2022-05-18	2,485	2,545	2,483	2,526	375,800	2,526
2022-05-17	2,413	2,460	2,368	2,445	372,000	2,445
2022-05-16	2,462	2,497	2,414	2,431	298,300	2,431
2022-05-13	2,295	2,488	2,286	2,459	593,100	2,459
2022-05-12	2,500	2,504	2,265	2,270	538,200	2,270
2022-05-11	2,592	2,649	2,536	2,548	448,000	2,548
2022-05-10	2,579	2,628	2,553	2,615	392,300	2,615
2022-05-09	2,668	2,693	2,598	2,598	198,800	2,598
2022-05-06	2,703	2,732	2,686	2,718	151,900	2,718
2022-05-02	2,772	2,772	2,695	2,729	114,800	2,729
2022-04-28	2,704	2,794	2,694	2,786	159,400	2,786
2022-04-27	2,680	2,733	2,630	2,729	272,900	2,729
2022-04-26	2,750	2,760	2,701	2,742	133,700	2,742
2022-04-25	2,723	2,756	2,689	2,743	133,700	2,743
2022-04-22	2,790	2,816	2,765	2,776	174,400	2,776
2022-04-21	2,797	2,890	2,784	2,867	254,300	2,867
2022-04-20	2,820	2,862	2,778	2,804	272,600	2,804
2022-04-19	2,758	2,802	2,758	2,780	224,300	2,780
2022-04-18	2,773	2,792	2,680	2,734	290,200	2,734
2022-04-15	2,781	2,795	2,750	2,785	161,300	2,785
2022-04-14	2,867	2,885	2,834	2,849	130,900	2,849
2022-04-13	2,816	2,876	2,811	2,864	122,600	2,864
2022-04-12	2,830	2,869	2,794	2,813	120,200	2,813
2022-04-11	2,980	2,990	2,822	2,846	165,700	2,846
2022-04-08	2,963	3,010	2,938	2,992	226,500	2,992
2022-04-07	2,945	2,968	2,907	2,913	145,300	2,913
2022-04-06	2,990	3,000	2,949	2,982	181,900	2,982
2022-04-05	2,961	3,045	2,948	3,020	258,000	3,020
2022-04-04	2,902	2,935	2,865	2,932	187,900	2,932
2022-04-01	2,894	2,894	2,801	2,852	204,800	2,852
2022-03-31	2,941	2,959	2,911	2,937	257,300	2,937
2022-03-30	2,973	3,005	2,922	2,951	234,400	2,951
2022-03-29	2,998	2,998	2,905	2,948	251,600	2,948
2022-03-28	2,969	3,000	2,936	2,951	197,200	2,951
2022-03-25	2,991	2,999	2,944	2,996	294,500	2,996
2022-03-24	2,861	2,941	2,838	2,941	220,200	2,941
2022-03-23	2,836	2,935	2,805	2,923	291,700	2,923
2022-03-22	2,850	2,863	2,775	2,786	204,700	2,786
2022-03-18	2,873	2,883	2,845	2,865	276,200	2,865
2022-03-17	2,847	2,863	2,768	2,843	267,500	2,843
2022-03-16	2,772	2,782	2,710	2,749	251,200	2,749
2022-03-15	2,689	2,766	2,668	2,738	239,200	2,738
2022-03-14	2,746	2,755	2,689	2,694	230,900	2,694
2022-03-11	2,807	2,814	2,717	2,745	278,600	2,745
2022-03-10	2,841	2,869	2,817	2,868	244,800	2,868
2022-03-09	2,760	2,777	2,700	2,732	192,400	2,732
2022-03-08	2,774	2,852	2,763	2,778	261,400	2,778
2022-03-07	2,837	2,839	2,744	2,774	288,100	2,774
2022-03-04	2,974	2,974	2,821	2,866	393,600	2,866
2022-03-03	3,020	3,055	2,976	2,989	269,700	2,989
2022-03-02	3,035	3,045	2,985	3,005	266,400	3,005
2022-03-01	2,994	3,100	2,984	3,080	272,200	3,080
2022-02-28	2,944	2,992	2,876	2,983	439,500	2,983
2022-02-25	2,940	2,980	2,935	2,960	595,000	2,960
2022-02-24	2,921	2,978	2,882	2,900	626,600	2,900
2022-02-22	2,882	2,945	2,851	2,930	414,500	2,930
2022-02-21	2,879	2,918	2,845	2,895	301,700	2,895
2022-02-18	2,875	2,948	2,849	2,938	375,700	2,938
2022-02-17	2,954	2,978	2,894	2,925	347,700	2,925
2022-02-16	3,135	3,140	2,951	2,982	862,000	2,982
2022-02-15	2,964	3,140	2,880	3,095	1,201,100	3,095
2022-02-14	2,820	2,971	2,704	2,948	972,900	2,948
2022-02-10	2,887	2,890	2,813	2,840	493,600	2,840
2022-02-09	2,802	2,858	2,792	2,841	372,400	2,841
2022-02-08	2,749	2,815	2,734	2,778	614,000	2,778
2022-02-07	2,744	2,778	2,687	2,716	463,000	2,716
2022-02-04	2,719	2,798	2,702	2,768	366,900	2,768
2022-02-03	2,744	2,838	2,731	2,738	816,900	2,738
2022-02-02	2,613	2,723	2,613	2,723	614,400	2,723
2022-02-01	2,573	2,618	2,516	2,534	610,300	2,534
2022-01-31	2,515	2,557	2,497	2,527	637,200	2,527
2022-01-28	2,551	2,580	2,509	2,535	409,400	2,535
2022-01-27	2,667	2,667	2,511	2,538	474,300	2,538
2022-01-26	2,666	2,716	2,659	2,686	354,000	2,686
2022-01-25	2,737	2,749	2,645	2,666	319,900	2,666
2022-01-24	2,746	2,764	2,707	2,763	269,900	2,763
2022-01-21	2,792	2,815	2,770	2,799	223,000	2,799
2022-01-20	2,774	2,859	2,774	2,816	425,000	2,816
2022-01-19	2,841	2,869	2,756	2,771	493,900	2,771
2022-01-18	2,916	2,942	2,817	2,861	427,900	2,861
2022-01-17	2,903	2,924	2,893	2,914	193,300	2,914
2022-01-14	2,933	2,970	2,848	2,890	333,100	2,890
2022-01-13	3,045	3,045	2,970	2,970	275,000	2,970
2022-01-12	3,050	3,130	3,050	3,080	232,300	3,080
2022-01-11	3,085	3,110	3,035	3,050	264,000	3,050
2022-01-07	3,085	3,115	3,010	3,060	250,100	3,060
2022-01-06	3,150	3,175	3,075	3,075	413,200	3,075
2022-01-05	3,305	3,315	3,185	3,190	407,300	3,190
2022-01-04	3,435	3,460	3,365	3,400	247,300	3,400

分割・併合履歴： [2021-09-29]1株→2株 [2017-12-27]1株→2株

7780 (株)メニコン の時系列データ [2022年度]

7780 (株)メニコンの時系列データ [2022年度]