7780 (株)メニコンの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,680	3,700	3,600	3,700	84,200	925
2015-12-29	3,595	3,895	3,565	3,595	126,900	898.75
2015-12-28	3,600	3,600	3,515	3,590	58,800	897.50
2015-12-25	3,500	3,500	3,285	3,490	86,800	872.50
2015-12-24	3,500	3,550	3,490	3,505	57,400	876.25
2015-12-22	3,485	3,550	3,420	3,470	55,100	867.50
2015-12-21	3,375	3,550	3,360	3,480	97,000	870
2015-12-18	3,395	3,490	3,360	3,395	107,500	848.75
2015-12-17	3,250	3,400	3,200	3,370	115,500	842.50
2015-12-16	3,280	3,330	3,235	3,270	104,000	817.50
2015-12-15	3,100	3,235	3,095	3,215	211,100	803.75
2015-12-14	2,897	3,080	2,897	3,015	100,400	753.75
2015-12-11	2,866	2,939	2,865	2,916	25,500	729
2015-12-10	2,912	2,939	2,850	2,867	36,500	716.75
2015-12-09	3,070	3,070	2,949	2,972	36,400	743
2015-12-08	2,994	3,095	2,994	3,085	52,300	771.25
2015-12-07	3,100	3,100	3,005	3,030	60,200	757.50
2015-12-04	3,000	3,095	2,971	3,095	87,200	773.75
2015-12-03	2,938	3,065	2,930	3,035	66,100	758.75
2015-12-02	2,920	2,990	2,920	2,983	35,400	745.75
2015-12-01	2,952	2,985	2,921	2,954	39,600	738.50
2015-11-30	2,945	3,000	2,920	2,952	215,200	738
2015-11-27	2,999	2,999	2,915	2,925	65,700	731.25
2015-11-26	2,926	2,990	2,926	2,966	44,800	741.50
2015-11-25	2,960	2,978	2,930	2,974	36,000	743.50
2015-11-24	2,945	2,969	2,906	2,958	74,000	739.50
2015-11-20	2,930	2,944	2,893	2,938	50,600	734.50
2015-11-19	2,949	2,949	2,881	2,898	40,300	724.50
2015-11-18	2,952	2,963	2,915	2,935	63,400	733.75
2015-11-17	2,945	2,952	2,881	2,944	90,700	736
2015-11-16	2,781	2,915	2,771	2,914	174,800	728.50
2015-11-13	2,800	2,840	2,723	2,781	52,400	695.25
2015-11-12	2,736	2,800	2,724	2,799	29,600	699.75
2015-11-11	2,683	2,740	2,650	2,736	19,800	684
2015-11-10	2,668	2,716	2,657	2,683	12,400	670.75
2015-11-09	2,657	2,677	2,630	2,672	26,300	668
2015-11-06	2,632	2,633	2,602	2,610	26,200	652.50
2015-11-05	2,716	2,726	2,601	2,609	33,800	652.25
2015-11-04	2,750	2,783	2,700	2,717	22,800	679.25
2015-11-02	2,785	2,802	2,619	2,800	50,000	700
2015-10-30	2,836	2,880	2,783	2,802	47,000	700.50
2015-10-29	2,840	2,876	2,827	2,876	55,200	719
2015-10-28	2,850	2,850	2,806	2,835	47,100	708.75
2015-10-27	2,805	2,836	2,789	2,831	20,700	707.75
2015-10-26	2,795	2,835	2,795	2,835	46,100	708.75
2015-10-23	2,779	2,820	2,765	2,778	42,400	694.50
2015-10-22	2,762	2,793	2,725	2,779	15,300	694.75
2015-10-21	2,758	2,789	2,720	2,743	24,000	685.75
2015-10-20	2,800	2,805	2,770	2,800	30,900	700
2015-10-19	2,752	2,819	2,740	2,806	95,900	701.50
2015-10-16	2,766	2,777	2,720	2,750	23,700	687.50
2015-10-15	2,750	2,787	2,738	2,774	52,700	693.50
2015-10-14	2,691	2,760	2,691	2,747	47,600	686.75
2015-10-13	2,666	2,745	2,666	2,741	25,600	685.25
2015-10-09	2,711	2,722	2,680	2,692	23,200	673
2015-10-08	2,750	2,750	2,681	2,687	25,100	671.75
2015-10-07	2,700	2,759	2,700	2,750	101,200	687.50
2015-10-06	2,677	2,700	2,677	2,699	23,300	674.75
2015-10-05	2,698	2,719	2,640	2,710	29,300	677.50
2015-10-02	2,668	2,668	2,566	2,648	16,400	662
2015-10-01	2,680	2,689	2,649	2,670	13,400	667.50
2015-09-30	2,704	2,704	2,660	2,689	28,100	672.25
2015-09-29	2,678	2,748	2,600	2,704	73,700	676
2015-09-28	2,740	2,750	2,689	2,719	96,200	679.75
2015-09-25	2,500	2,640	2,500	2,640	45,300	660
2015-09-24	2,450	2,542	2,421	2,540	26,000	635
2015-09-18	2,450	2,472	2,421	2,469	28,500	617.25
2015-09-17	2,465	2,465	2,414	2,426	9,800	606.50
2015-09-16	2,462	2,462	2,412	2,432	9,600	608
2015-09-15	2,440	2,480	2,408	2,412	12,300	603
2015-09-14	2,480	2,480	2,390	2,390	10,200	597.50
2015-09-11	2,476	2,478	2,434	2,450	27,200	612.50
2015-09-10	2,360	2,437	2,360	2,426	10,000	606.50
2015-09-09	2,370	2,458	2,370	2,458	15,600	614.50
2015-09-08	2,450	2,450	2,358	2,359	8,800	589.75
2015-09-07	2,400	2,445	2,362	2,440	11,400	610
2015-09-04	2,431	2,459	2,398	2,430	78,800	607.50
2015-09-03	2,400	2,428	2,303	2,399	39,500	599.75
2015-09-02	2,283	2,355	2,225	2,350	22,100	587.50
2015-09-01	2,420	2,420	2,335	2,345	39,600	586.25
2015-08-31	2,430	2,450	2,395	2,431	24,400	607.75
2015-08-28	2,600	2,600	2,413	2,431	38,500	607.75
2015-08-27	2,332	2,410	2,332	2,358	26,700	589.50
2015-08-26	2,314	2,314	2,250	2,313	35,100	578.25
2015-08-25	2,051	2,324	2,050	2,225	55,200	556.25
2015-08-24	2,400	2,402	2,220	2,231	71,400	557.75
2015-08-21	2,500	2,520	2,450	2,452	35,600	613
2015-08-20	2,515	2,543	2,510	2,527	19,100	631.75
2015-08-19	2,550	2,566	2,510	2,523	20,800	630.75
2015-08-18	2,540	2,581	2,540	2,568	17,300	642
2015-08-17	2,589	2,593	2,495	2,529	33,600	632.25
2015-08-14	2,609	2,623	2,580	2,591	32,000	647.75
2015-08-13	2,563	2,645	2,563	2,643	49,600	660.75
2015-08-12	2,650	2,679	2,540	2,662	88,700	665.50
2015-08-11	2,831	2,838	2,741	2,757	61,400	689.25
2015-08-10	2,825	2,854	2,801	2,822	98,300	705.50
2015-08-07	2,800	2,835	2,765	2,825	98,400	706.25
2015-08-06	2,760	2,818	2,744	2,805	167,100	701.25
2015-08-05	2,750	2,774	2,713	2,742	83,400	685.50
2015-08-04	2,690	2,747	2,672	2,731	101,700	682.75
2015-08-03	2,625	2,745	2,600	2,724	250,500	681
2015-07-31	2,607	2,647	2,595	2,615	168,200	653.75
2015-07-30	2,634	2,660	2,585	2,618	643,700	654.50
2015-07-29	2,512	2,620	2,510	2,611	248,300	652.75
2015-07-28	2,563	2,580	2,481	2,512	204,400	628
2015-07-27	2,361	2,513	2,361	2,513	120,300	628.25
2015-07-24	2,460	2,460	2,391	2,400	68,700	600
2015-07-23	2,467	2,489	2,463	2,466	41,200	616.50
2015-07-22	2,499	2,500	2,476	2,481	31,800	620.25
2015-07-21	2,560	2,560	2,487	2,491	53,600	622.75
2015-07-17	2,557	2,557	2,489	2,531	39,700	632.75
2015-07-16	2,560	2,560	2,525	2,558	43,600	639.50
2015-07-15	2,563	2,564	2,532	2,559	37,700	639.75
2015-07-14	2,525	2,550	2,500	2,550	134,400	637.50
2015-07-13	2,500	2,519	2,470	2,513	91,200	628.25
2015-07-10	2,479	2,500	2,431	2,458	124,200	614.50
2015-07-09	2,258	2,424	2,257	2,422	116,300	605.50
2015-07-08	2,305	2,388	2,256	2,334	189,000	583.50
2015-07-07	2,378	2,400	2,221	2,325	161,100	581.25
2015-07-06	2,420	2,425	2,378	2,390	121,200	597.50
2015-07-03	2,515	2,517	2,468	2,470	98,100	617.50
2015-07-02	2,551	2,559	2,511	2,517	70,000	629.25
2015-07-01	2,540	2,546	2,505	2,530	102,900	632.50
2015-06-30	2,490	2,546	2,488	2,535	150,800	633.75
2015-06-29	2,449	2,550	2,430	2,499	266,400	624.75
2015-06-26	2,587	2,631	2,392	2,590	932,900	647.50
2015-06-25	2,950	2,999	2,524	2,566	3,968,500	641.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7780 (株)メニコン の時系列データ [2015年度]

7780 (株)メニコンの時系列データ [2015年度]