7780 (株)メニコンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,275	3,305	3,245	3,295	37,200	823.75
2016-12-29	3,195	3,285	3,195	3,260	69,500	815
2016-12-28	3,145	3,200	3,120	3,190	28,100	797.50
2016-12-27	3,150	3,190	3,120	3,135	37,400	783.75
2016-12-26	3,135	3,155	3,115	3,140	30,400	785
2016-12-22	3,045	3,105	3,040	3,100	21,200	775
2016-12-21	3,155	3,155	3,070	3,080	23,000	770
2016-12-20	3,095	3,195	3,095	3,170	87,500	792.50
2016-12-19	3,105	3,130	3,080	3,090	31,500	772.50
2016-12-16	3,080	3,100	3,075	3,100	51,200	775
2016-12-15	3,010	3,040	3,000	3,040	22,600	760
2016-12-14	3,050	3,055	3,005	3,030	26,600	757.50
2016-12-13	2,948	3,050	2,940	3,050	50,400	762.50
2016-12-12	2,939	2,952	2,903	2,947	30,100	736.75
2016-12-09	2,917	2,942	2,865	2,929	62,800	732.25
2016-12-08	2,946	2,959	2,904	2,958	30,500	739.50
2016-12-07	2,949	2,963	2,885	2,899	41,900	724.75
2016-12-06	2,926	2,981	2,926	2,942	40,200	735.50
2016-12-05	2,942	2,973	2,881	2,916	38,000	729
2016-12-02	2,882	2,995	2,868	2,983	77,900	745.75
2016-12-01	2,950	2,952	2,877	2,880	52,600	720
2016-11-30	2,930	2,930	2,871	2,901	64,600	725.25
2016-11-29	2,930	2,964	2,889	2,951	38,800	737.75
2016-11-28	2,897	2,980	2,895	2,938	53,100	734.50
2016-11-25	2,839	2,907	2,830	2,894	52,300	723.50
2016-11-24	2,891	2,891	2,834	2,855	24,700	713.75
2016-11-22	2,800	2,915	2,800	2,891	57,300	722.75
2016-11-21	2,758	2,787	2,754	2,772	42,500	693
2016-11-18	2,765	2,765	2,711	2,716	62,600	679
2016-11-17	2,700	2,775	2,700	2,740	60,200	685
2016-11-16	2,730	2,747	2,695	2,712	66,300	678
2016-11-15	2,822	2,822	2,705	2,707	70,600	676.75
2016-11-14	2,715	2,849	2,715	2,822	67,600	705.50
2016-11-11	2,790	2,851	2,710	2,711	145,800	677.75
2016-11-10	2,973	3,030	2,931	3,010	52,300	752.50
2016-11-09	2,993	2,993	2,794	2,833	51,600	708.25
2016-11-08	2,948	2,975	2,910	2,940	24,800	735
2016-11-07	2,881	2,950	2,881	2,943	22,900	735.75
2016-11-04	2,826	2,865	2,802	2,852	41,400	713
2016-11-02	2,904	2,907	2,866	2,866	29,500	716.50
2016-11-01	2,976	2,977	2,909	2,938	29,900	734.50
2016-10-31	3,000	3,030	2,975	2,977	41,900	744.25
2016-10-28	2,996	3,055	2,996	3,040	75,900	760
2016-10-27	2,981	3,005	2,962	2,971	39,600	742.75
2016-10-26	2,975	2,976	2,887	2,959	41,600	739.75
2016-10-25	2,987	3,005	2,966	2,975	35,800	743.75
2016-10-24	2,926	2,996	2,921	2,987	31,300	746.75
2016-10-21	2,960	2,960	2,933	2,942	22,000	735.50
2016-10-20	2,922	2,959	2,922	2,955	13,800	738.75
2016-10-19	2,950	2,950	2,899	2,922	27,300	730.50
2016-10-18	2,887	2,937	2,881	2,927	20,700	731.75
2016-10-17	2,908	2,924	2,887	2,898	13,600	724.50
2016-10-14	2,872	2,923	2,863	2,915	22,200	728.75
2016-10-13	2,890	2,903	2,850	2,881	36,000	720.25
2016-10-12	2,949	2,950	2,892	2,899	44,300	724.75
2016-10-11	2,949	2,980	2,944	2,963	31,100	740.75
2016-10-07	2,948	2,950	2,903	2,949	41,200	737.25
2016-10-06	2,914	2,967	2,897	2,928	44,100	732
2016-10-05	2,878	2,908	2,858	2,897	42,400	724.25
2016-10-04	2,865	2,875	2,827	2,850	48,600	712.50
2016-10-03	2,798	2,868	2,778	2,838	60,800	709.50
2016-09-30	2,786	2,810	2,753	2,757	22,100	689.25
2016-09-29	2,825	2,850	2,788	2,836	40,000	709
2016-09-28	2,786	2,846	2,766	2,844	52,900	711
2016-09-27	2,711	2,775	2,659	2,775	44,600	693.75
2016-09-26	2,750	2,768	2,702	2,710	32,000	677.50
2016-09-23	2,680	2,761	2,680	2,750	68,800	687.50
2016-09-21	2,606	2,666	2,593	2,664	42,900	666
2016-09-20	2,630	2,667	2,605	2,636	29,300	659
2016-09-16	2,600	2,646	2,594	2,642	49,100	660.50
2016-09-15	2,582	2,591	2,555	2,581	29,300	645.25
2016-09-14	2,543	2,597	2,534	2,588	40,700	647
2016-09-13	2,513	2,549	2,513	2,543	25,900	635.75
2016-09-12	2,510	2,549	2,504	2,512	51,500	628
2016-09-09	2,558	2,584	2,536	2,558	80,900	639.50
2016-09-08	2,670	2,671	2,584	2,608	59,400	652
2016-09-07	2,619	2,691	2,618	2,670	51,500	667.50
2016-09-06	2,580	2,628	2,580	2,619	29,200	654.75
2016-09-05	2,592	2,594	2,559	2,582	27,800	645.50
2016-09-02	2,595	2,608	2,576	2,579	24,100	644.75
2016-09-01	2,581	2,610	2,571	2,590	40,900	647.50
2016-08-31	2,657	2,657	2,573	2,591	45,700	647.75
2016-08-30	2,641	2,660	2,618	2,636	32,800	659
2016-08-29	2,700	2,700	2,646	2,660	36,400	665
2016-08-26	2,681	2,697	2,650	2,681	42,700	670.25
2016-08-25	2,650	2,705	2,640	2,692	35,800	673
2016-08-24	2,673	2,723	2,637	2,658	55,900	664.50
2016-08-23	2,615	2,736	2,610	2,696	74,700	674
2016-08-22	2,520	2,610	2,501	2,598	61,800	649.50
2016-08-19	2,595	2,647	2,505	2,522	64,700	630.50
2016-08-18	2,672	2,672	2,593	2,595	63,000	648.75
2016-08-17	2,681	2,724	2,671	2,689	51,100	672.25
2016-08-16	2,730	2,731	2,697	2,698	56,000	674.50
2016-08-15	2,730	2,775	2,717	2,730	87,800	682.50
2016-08-12	2,855	2,855	2,728	2,730	177,100	682.50
2016-08-10	3,050	3,050	2,842	2,871	127,600	717.75
2016-08-09	2,919	3,105	2,919	3,085	19,800	771.25
2016-08-08	3,005	3,010	2,956	2,964	15,000	741
2016-08-05	3,030	3,050	3,000	3,005	33,500	751.25
2016-08-04	2,909	3,050	2,864	3,030	79,900	757.50
2016-08-03	3,020	3,045	2,916	2,927	53,900	731.75
2016-08-02	3,025	3,095	3,025	3,045	18,100	761.25
2016-08-01	3,175	3,180	3,035	3,040	34,800	760
2016-07-29	3,190	3,205	3,130	3,185	30,700	796.25
2016-07-28	3,230	3,235	3,155	3,210	48,400	802.50
2016-07-27	3,180	3,215	3,145	3,215	40,400	803.75
2016-07-26	3,105	3,180	3,100	3,160	42,900	790
2016-07-25	3,100	3,130	3,080	3,120	19,400	780
2016-07-22	3,120	3,210	3,100	3,140	19,700	785
2016-07-21	3,260	3,275	3,145	3,155	18,500	788.75
2016-07-20	3,200	3,260	3,175	3,255	25,400	813.75
2016-07-19	3,095	3,220	3,095	3,220	25,300	805
2016-07-15	3,190	3,190	3,050	3,065	33,000	766.25
2016-07-14	3,180	3,210	3,170	3,190	17,300	797.50
2016-07-13	3,235	3,235	3,160	3,175	31,300	793.75
2016-07-12	3,230	3,230	3,140	3,150	34,100	787.50
2016-07-11	3,185	3,215	3,180	3,190	55,900	797.50
2016-07-08	3,135	3,195	3,125	3,145	69,100	786.25
2016-07-07	3,125	3,125	3,065	3,115	39,600	778.75
2016-07-06	3,095	3,130	3,030	3,120	62,500	780
2016-07-05	2,998	3,140	2,998	3,125	73,700	781.25
2016-07-04	2,946	2,999	2,945	2,996	18,500	749
2016-07-01	2,952	2,991	2,935	2,954	117,500	738.50
2016-06-30	2,947	2,947	2,883	2,925	44,700	731.25
2016-06-29	2,880	2,915	2,833	2,897	37,200	724.25
2016-06-28	2,754	2,812	2,726	2,753	61,600	688.25
2016-06-27	2,752	2,850	2,752	2,845	47,600	711.25
2016-06-24	3,010	3,020	2,685	2,732	68,400	683
2016-06-23	3,025	3,025	2,973	2,996	34,800	749
2016-06-22	2,949	3,030	2,924	3,025	43,900	756.25
2016-06-21	2,933	2,990	2,917	2,975	31,500	743.75
2016-06-20	2,998	3,015	2,929	2,932	63,400	733
2016-06-17	3,045	3,045	2,952	2,969	83,100	742.25
2016-06-16	3,085	3,090	2,936	2,945	84,200	736.25
2016-06-15	2,959	3,095	2,954	3,075	87,700	768.75
2016-06-14	2,938	3,050	2,922	3,020	97,400	755
2016-06-13	3,030	3,030	2,985	2,988	56,700	747
2016-06-10	3,130	3,130	3,045	3,060	60,800	765
2016-06-09	3,085	3,125	3,075	3,125	53,300	781.25
2016-06-08	3,090	3,090	3,040	3,085	69,200	771.25
2016-06-07	3,135	3,145	3,075	3,080	44,900	770
2016-06-06	3,115	3,150	3,065	3,135	58,900	783.75
2016-06-03	3,100	3,145	3,085	3,110	50,100	777.50
2016-06-02	3,150	3,180	3,085	3,105	90,300	776.25
2016-06-01	3,150	3,210	3,100	3,160	127,700	790
2016-05-31	3,145	3,170	3,075	3,170	120,600	792.50
2016-05-30	3,060	3,145	3,050	3,120	78,800	780
2016-05-27	3,150	3,160	3,025	3,045	164,100	761.25
2016-05-26	3,245	3,255	3,120	3,150	157,500	787.50
2016-05-25	3,410	3,440	3,185	3,200	265,800	800
2016-05-24	3,500	3,500	3,395	3,410	69,600	852.50
2016-05-23	3,700	3,700	3,485	3,495	132,400	873.75
2016-05-20	3,610	3,740	3,590	3,720	88,500	930
2016-05-19	3,495	3,630	3,475	3,610	132,400	902.50
2016-05-18	3,565	3,565	3,450	3,465	53,200	866.25
2016-05-17	3,470	3,575	3,470	3,525	64,100	881.25
2016-05-16	3,430	3,495	3,430	3,465	104,400	866.25
2016-05-13	3,390	3,485	3,305	3,410	245,800	852.50
2016-05-12	3,730	3,795	3,710	3,780	39,600	945
2016-05-11	3,760	3,830	3,720	3,760	41,600	940
2016-05-10	3,795	3,865	3,780	3,800	50,000	950
2016-05-09	3,705	3,805	3,685	3,795	64,600	948.75
2016-05-06	3,605	3,695	3,580	3,690	52,600	922.50
2016-05-02	3,500	3,610	3,465	3,595	60,800	898.75
2016-04-28	3,715	3,845	3,585	3,590	219,700	897.50
2016-04-27	3,660	3,695	3,555	3,575	261,100	893.75
2016-04-26	3,605	3,695	3,605	3,660	46,000	915
2016-04-25	3,790	3,790	3,600	3,620	80,300	905
2016-04-22	3,800	3,840	3,680	3,735	86,900	933.75
2016-04-21	3,830	3,880	3,805	3,860	61,200	965
2016-04-20	3,770	3,830	3,725	3,800	53,800	950
2016-04-19	3,740	3,790	3,710	3,785	47,000	946.25
2016-04-18	3,610	3,725	3,585	3,695	66,300	923.75
2016-04-15	3,565	3,715	3,540	3,670	108,400	917.50
2016-04-14	3,830	3,830	3,580	3,620	250,100	905
2016-04-13	3,940	3,960	3,780	3,805	199,000	951.25
2016-04-12	3,825	4,005	3,825	3,960	87,300	990
2016-04-11	3,865	3,900	3,815	3,855	68,200	963.75
2016-04-08	3,920	3,945	3,850	3,850	86,700	962.50
2016-04-07	3,880	4,065	3,870	3,950	66,500	987.50
2016-04-06	3,800	3,915	3,755	3,890	54,300	972.50
2016-04-05	3,845	3,940	3,820	3,835	78,600	958.75
2016-04-04	3,730	3,940	3,730	3,860	94,800	965
2016-04-01	3,785	3,870	3,725	3,725	131,000	931.25
2016-03-31	4,020	4,155	3,755	3,780	236,500	945
2016-03-30	3,985	4,035	3,925	3,935	75,300	983.75
2016-03-29	3,895	4,000	3,850	3,995	43,100	998.75
2016-03-28	3,950	3,950	3,855	3,920	54,500	980
2016-03-25	3,935	3,935	3,840	3,915	59,300	978.75
2016-03-24	3,880	3,965	3,845	3,935	59,700	983.75
2016-03-23	3,850	3,970	3,800	3,885	88,600	971.25
2016-03-22	3,745	3,990	3,745	3,870	138,600	967.50
2016-03-18	3,745	3,840	3,640	3,710	296,900	927.50
2016-03-17	3,650	3,845	3,640	3,795	181,400	948.75
2016-03-16	3,450	3,640	3,430	3,615	205,600	903.75
2016-03-15	3,340	3,500	3,340	3,400	87,400	850
2016-03-14	3,425	3,430	3,310	3,375	56,800	843.75
2016-03-11	3,300	3,410	3,265	3,395	69,200	848.75
2016-03-10	3,160	3,295	3,135	3,275	59,500	818.75
2016-03-09	3,165	3,230	3,155	3,185	48,300	796.25
2016-03-08	3,305	3,350	3,135	3,205	72,100	801.25
2016-03-07	3,450	3,490	3,260	3,330	83,100	832.50
2016-03-04	3,570	3,570	3,390	3,500	81,000	875
2016-03-03	3,365	3,535	3,295	3,530	116,900	882.50
2016-03-02	3,440	3,440	3,320	3,380	62,500	845
2016-03-01	3,360	3,420	3,290	3,390	55,400	847.50
2016-02-29	3,470	3,480	3,300	3,360	63,700	840
2016-02-26	3,500	3,520	3,400	3,440	94,600	860
2016-02-25	3,195	3,450	3,195	3,390	142,400	847.50
2016-02-24	3,000	3,235	2,992	3,180	63,500	795
2016-02-23	3,055	3,090	3,000	3,030	72,700	757.50
2016-02-22	3,030	3,085	3,015	3,060	73,900	765
2016-02-19	3,005	3,025	2,922	2,980	92,900	745
2016-02-18	3,050	3,150	2,997	3,095	95,200	773.75
2016-02-17	3,150	3,185	2,985	3,035	152,100	758.75
2016-02-16	3,360	3,365	3,230	3,245	78,000	811.25
2016-02-15	3,515	3,540	3,075	3,370	157,900	842.50
2016-02-12	3,420	3,560	3,405	3,480	41,000	870
2016-02-10	3,840	3,855	3,520	3,565	77,400	891.25
2016-02-09	3,810	3,860	3,750	3,770	30,700	942.50
2016-02-08	3,770	3,970	3,770	3,930	52,400	982.50
2016-02-05	3,800	3,895	3,700	3,770	60,700	942.50
2016-02-04	3,990	4,000	3,835	3,850	37,600	962.50
2016-02-03	3,915	4,020	3,875	4,020	38,200	1,005
2016-02-02	4,030	4,030	3,925	3,945	65,900	986.25
2016-02-01	4,000	4,020	3,960	4,000	58,000	1,000
2016-01-29	3,985	4,000	3,850	3,985	67,600	996.25
2016-01-28	3,995	4,020	3,945	3,995	72,200	998.75
2016-01-27	4,030	4,040	3,880	3,980	92,100	995
2016-01-26	3,975	4,020	3,895	4,010	121,100	1,002.50
2016-01-25	3,840	3,950	3,795	3,940	91,000	985
2016-01-22	3,700	3,780	3,600	3,780	79,600	945
2016-01-21	3,560	3,795	3,525	3,530	109,600	882.50
2016-01-20	3,780	3,795	3,550	3,610	68,300	902.50
2016-01-19	3,580	3,750	3,565	3,745	107,100	936.25
2016-01-18	3,280	3,600	3,280	3,585	84,700	896.25
2016-01-15	3,500	3,525	3,350	3,375	82,400	843.75
2016-01-14	3,450	3,495	3,395	3,435	71,600	858.75
2016-01-13	3,460	3,555	3,375	3,540	84,500	885
2016-01-12	3,550	3,575	3,450	3,515	64,000	878.75
2016-01-08	3,540	3,610	3,515	3,530	38,200	882.50
2016-01-07	3,700	3,700	3,535	3,545	66,100	886.25
2016-01-06	3,685	3,715	3,655	3,680	57,100	920
2016-01-05	3,735	3,755	3,625	3,685	77,800	921.25
2016-01-04	3,745	3,775	3,675	3,725	74,500	931.25

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 [2016年度]

7780 (株)メニコンの時系列データ [2016年度]