7780 (株)メニコンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,841	2,841	2,773	2,796	42,100	1,398
2018-12-27	2,761	2,841	2,755	2,838	55,300	1,419
2018-12-26	2,661	2,702	2,630	2,654	86,500	1,327
2018-12-25	2,640	2,665	2,602	2,636	78,900	1,318
2018-12-21	2,766	2,766	2,695	2,740	108,700	1,370
2018-12-20	2,716	2,818	2,714	2,767	110,300	1,383.50
2018-12-19	2,808	2,810	2,728	2,734	55,900	1,367
2018-12-18	2,797	2,868	2,772	2,803	68,900	1,401.50
2018-12-17	2,861	2,872	2,803	2,844	40,200	1,422
2018-12-14	2,929	2,951	2,843	2,847	86,000	1,423.50
2018-12-13	2,907	2,937	2,907	2,925	73,500	1,462.50
2018-12-12	2,806	2,901	2,806	2,883	75,000	1,441.50
2018-12-11	2,813	2,841	2,743	2,800	95,000	1,400
2018-12-10	2,902	2,913	2,813	2,813	98,300	1,406.50
2018-12-07	2,911	3,005	2,899	2,962	97,200	1,481
2018-12-06	2,924	2,952	2,875	2,896	85,100	1,448
2018-12-05	2,930	2,986	2,930	2,946	89,200	1,473
2018-12-04	2,986	3,035	2,967	2,975	78,900	1,487.50
2018-12-03	3,005	3,045	2,960	2,981	101,700	1,490.50
2018-11-30	2,971	3,015	2,947	2,993	106,600	1,496.50
2018-11-29	2,999	3,030	2,959	2,976	104,100	1,488
2018-11-28	2,940	3,010	2,919	2,982	138,800	1,491
2018-11-27	2,971	2,977	2,918	2,931	118,500	1,465.50
2018-11-26	2,833	2,948	2,833	2,921	123,100	1,460.50
2018-11-22	2,802	2,883	2,789	2,862	106,100	1,431
2018-11-21	2,768	2,806	2,757	2,799	60,900	1,399.50
2018-11-20	2,753	2,811	2,740	2,803	79,000	1,401.50
2018-11-19	2,786	2,798	2,757	2,775	64,500	1,387.50
2018-11-16	2,717	2,810	2,687	2,779	86,700	1,389.50
2018-11-15	2,692	2,730	2,664	2,721	63,900	1,360.50
2018-11-14	2,750	2,858	2,710	2,715	162,100	1,357.50
2018-11-13	2,451	2,747	2,451	2,738	162,900	1,369
2018-11-12	2,574	2,574	2,483	2,493	82,300	1,246.50
2018-11-09	2,571	2,605	2,556	2,580	41,400	1,290
2018-11-08	2,562	2,593	2,549	2,583	40,200	1,291.50
2018-11-07	2,573	2,573	2,516	2,524	34,400	1,262
2018-11-06	2,462	2,536	2,462	2,534	40,800	1,267
2018-11-05	2,467	2,470	2,433	2,445	48,500	1,222.50
2018-11-02	2,464	2,505	2,432	2,479	74,600	1,239.50
2018-11-01	2,479	2,525	2,450	2,489	50,400	1,244.50
2018-10-31	2,434	2,497	2,427	2,490	50,000	1,245
2018-10-30	2,400	2,434	2,366	2,421	130,300	1,210.50
2018-10-29	2,500	2,525	2,413	2,415	79,900	1,207.50
2018-10-26	2,500	2,521	2,478	2,484	139,400	1,242
2018-10-25	2,471	2,485	2,447	2,465	70,500	1,232.50
2018-10-24	2,521	2,548	2,510	2,534	48,500	1,267
2018-10-23	2,533	2,547	2,512	2,520	45,100	1,260
2018-10-22	2,536	2,585	2,513	2,562	36,100	1,281
2018-10-19	2,551	2,566	2,529	2,555	35,700	1,277.50
2018-10-18	2,552	2,586	2,552	2,562	36,300	1,281
2018-10-17	2,545	2,567	2,523	2,564	51,200	1,282
2018-10-16	2,517	2,520	2,477	2,501	53,400	1,250.50
2018-10-15	2,554	2,571	2,501	2,503	66,400	1,251.50
2018-10-12	2,550	2,601	2,550	2,589	63,900	1,294.50
2018-10-11	2,562	2,589	2,539	2,556	76,000	1,278
2018-10-10	2,694	2,709	2,648	2,662	67,100	1,331
2018-10-09	2,702	2,727	2,677	2,709	68,400	1,354.50
2018-10-05	2,702	2,761	2,699	2,711	65,800	1,355.50
2018-10-04	2,694	2,731	2,664	2,708	84,500	1,354
2018-10-03	2,739	2,767	2,674	2,674	86,600	1,337
2018-10-02	2,714	2,767	2,699	2,751	62,800	1,375.50
2018-10-01	2,733	2,742	2,693	2,706	72,400	1,353
2018-09-28	2,776	2,794	2,739	2,771	74,800	1,385.50
2018-09-27	2,796	2,806	2,715	2,731	82,600	1,365.50
2018-09-26	2,736	2,836	2,735	2,817	87,300	1,408.50
2018-09-25	2,737	2,737	2,650	2,730	105,400	1,365
2018-09-21	2,696	2,725	2,667	2,719	91,900	1,359.50
2018-09-20	2,626	2,683	2,586	2,664	78,900	1,332
2018-09-19	2,636	2,649	2,604	2,623	63,900	1,311.50
2018-09-18	2,565	2,611	2,541	2,604	53,000	1,302
2018-09-14	2,549	2,587	2,535	2,575	88,400	1,287.50
2018-09-13	2,510	2,561	2,508	2,518	29,900	1,259
2018-09-12	2,553	2,566	2,470	2,491	80,900	1,245.50
2018-09-11	2,567	2,587	2,545	2,549	56,500	1,274.50
2018-09-10	2,477	2,579	2,477	2,572	72,500	1,286
2018-09-07	2,526	2,538	2,473	2,477	76,700	1,238.50
2018-09-06	2,568	2,579	2,506	2,530	56,800	1,265
2018-09-05	2,590	2,597	2,546	2,566	58,800	1,283
2018-09-04	2,574	2,615	2,561	2,590	85,100	1,295
2018-09-03	2,538	2,563	2,507	2,562	66,300	1,281
2018-08-31	2,505	2,565	2,500	2,545	79,500	1,272.50
2018-08-30	2,505	2,540	2,498	2,516	80,100	1,258
2018-08-29	2,500	2,512	2,453	2,458	79,900	1,229
2018-08-28	2,500	2,520	2,478	2,485	76,000	1,242.50
2018-08-27	2,462	2,494	2,442	2,480	53,400	1,240
2018-08-24	2,419	2,466	2,390	2,458	98,800	1,229
2018-08-23	2,450	2,459	2,381	2,392	101,500	1,196
2018-08-22	2,396	2,446	2,381	2,429	125,900	1,214.50
2018-08-21	2,380	2,420	2,363	2,409	67,500	1,204.50
2018-08-20	2,436	2,444	2,390	2,396	70,000	1,198
2018-08-17	2,432	2,462	2,417	2,436	39,900	1,218
2018-08-16	2,430	2,430	2,401	2,407	80,500	1,203.50
2018-08-15	2,516	2,528	2,409	2,430	96,700	1,215
2018-08-14	2,450	2,492	2,446	2,482	94,600	1,241
2018-08-13	2,412	2,446	2,381	2,443	136,200	1,221.50
2018-08-10	2,391	2,533	2,370	2,406	319,200	1,203
2018-08-09	2,672	2,682	2,627	2,628	70,100	1,314
2018-08-08	2,700	2,733	2,666	2,668	65,900	1,334
2018-08-07	2,740	2,747	2,681	2,698	64,100	1,349
2018-08-06	2,797	2,810	2,745	2,752	37,900	1,376
2018-08-03	2,840	2,843	2,795	2,800	40,200	1,400
2018-08-02	2,837	2,881	2,824	2,826	40,700	1,413
2018-08-01	2,885	2,885	2,835	2,837	48,600	1,418.50
2018-07-31	2,903	2,910	2,848	2,876	48,300	1,438
2018-07-30	2,976	2,980	2,891	2,913	38,800	1,456.50
2018-07-27	2,985	3,000	2,944	2,982	63,000	1,491
2018-07-26	2,900	2,986	2,883	2,977	79,000	1,488.50
2018-07-25	2,890	2,894	2,864	2,873	27,700	1,436.50
2018-07-24	2,914	2,923	2,877	2,878	36,600	1,439
2018-07-23	2,912	2,937	2,891	2,892	50,500	1,446
2018-07-20	2,972	2,983	2,920	2,933	44,500	1,466.50
2018-07-19	3,045	3,045	2,972	2,976	32,900	1,488
2018-07-18	3,015	3,075	3,005	3,060	55,000	1,530
2018-07-17	2,958	3,040	2,957	3,010	72,600	1,505
2018-07-13	2,904	2,988	2,904	2,979	70,800	1,489.50
2018-07-12	2,868	2,936	2,868	2,909	31,800	1,454.50
2018-07-11	2,886	2,886	2,855	2,861	33,000	1,430.50
2018-07-10	2,923	2,962	2,887	2,910	60,200	1,455
2018-07-09	2,850	2,925	2,832	2,918	43,400	1,459
2018-07-06	2,818	2,903	2,806	2,886	74,100	1,443
2018-07-05	2,840	2,847	2,801	2,806	51,800	1,403
2018-07-04	2,817	2,881	2,801	2,867	43,100	1,433.50
2018-07-03	2,867	2,889	2,818	2,835	45,200	1,417.50
2018-07-02	2,960	2,969	2,849	2,853	57,000	1,426.50
2018-06-29	2,979	2,981	2,931	2,970	48,500	1,485
2018-06-28	2,978	2,988	2,911	2,988	65,300	1,494
2018-06-27	2,889	2,980	2,878	2,965	54,300	1,482.50
2018-06-26	2,903	2,907	2,868	2,892	43,200	1,446
2018-06-25	3,000	3,005	2,889	2,904	67,400	1,452
2018-06-22	2,965	3,030	2,965	3,020	67,500	1,510
2018-06-21	2,955	3,035	2,955	2,986	97,700	1,493
2018-06-20	2,927	2,952	2,889	2,943	64,900	1,471.50
2018-06-19	2,962	3,015	2,926	2,927	82,600	1,463.50
2018-06-18	3,010	3,050	2,995	3,015	36,600	1,507.50
2018-06-15	3,020	3,030	2,999	3,010	140,300	1,505
2018-06-14	3,045	3,045	2,986	3,000	137,200	1,500
2018-06-13	3,020	3,075	2,994	3,050	94,500	1,525
2018-06-12	2,965	3,065	2,959	3,025	164,000	1,512.50
2018-06-11	2,934	2,961	2,927	2,937	55,600	1,468.50
2018-06-08	2,931	2,965	2,923	2,932	105,500	1,466
2018-06-07	2,965	2,965	2,894	2,953	101,300	1,476.50
2018-06-06	2,906	2,987	2,883	2,977	80,600	1,488.50
2018-06-05	2,978	2,998	2,911	2,922	92,500	1,461
2018-06-04	2,934	3,040	2,927	3,025	145,300	1,512.50
2018-06-01	2,867	2,933	2,843	2,911	127,500	1,455.50
2018-05-31	2,881	2,914	2,866	2,883	127,500	1,441.50
2018-05-30	2,859	2,921	2,846	2,878	67,800	1,439
2018-05-29	2,980	3,015	2,890	2,904	103,900	1,452
2018-05-28	2,964	2,981	2,925	2,941	47,100	1,470.50
2018-05-25	2,976	2,997	2,947	2,965	46,500	1,482.50
2018-05-24	2,977	2,999	2,954	2,986	84,700	1,493
2018-05-23	2,947	3,030	2,941	2,960	108,000	1,480
2018-05-22	3,020	3,020	2,914	2,951	184,400	1,475.50
2018-05-21	3,040	3,110	3,020	3,065	77,900	1,532.50
2018-05-18	2,995	3,060	2,942	3,015	158,300	1,507.50
2018-05-17	3,105	3,145	3,045	3,065	130,900	1,532.50
2018-05-16	2,990	3,145	2,965	3,090	231,200	1,545
2018-05-15	2,774	2,988	2,633	2,985	266,700	1,492.50
2018-05-14	2,961	2,979	2,891	2,974	135,800	1,487
2018-05-11	2,890	2,958	2,883	2,957	111,300	1,478.50
2018-05-10	2,873	2,902	2,865	2,882	109,200	1,441
2018-05-09	2,883	2,898	2,851	2,872	85,500	1,436
2018-05-08	2,870	2,900	2,845	2,883	65,200	1,441.50
2018-05-07	2,858	2,858	2,825	2,853	49,100	1,426.50
2018-05-02	2,890	2,899	2,833	2,846	52,600	1,423
2018-05-01	2,851	2,882	2,842	2,878	62,200	1,439
2018-04-27	2,841	2,873	2,817	2,864	126,000	1,432
2018-04-26	2,850	2,858	2,811	2,831	84,400	1,415.50
2018-04-25	2,886	2,893	2,837	2,849	79,200	1,424.50
2018-04-24	2,877	2,887	2,860	2,886	74,500	1,443
2018-04-23	2,884	2,884	2,806	2,838	58,100	1,419
2018-04-20	2,846	2,882	2,834	2,870	42,800	1,435
2018-04-19	2,844	2,871	2,794	2,864	78,900	1,432
2018-04-18	2,771	2,821	2,766	2,818	64,700	1,409
2018-04-17	2,817	2,817	2,740	2,761	104,900	1,380.50
2018-04-16	2,790	2,845	2,771	2,841	95,200	1,420.50
2018-04-13	2,800	2,800	2,718	2,740	46,000	1,370
2018-04-12	2,722	2,786	2,707	2,771	62,200	1,385.50
2018-04-11	2,835	2,835	2,681	2,698	102,100	1,349
2018-04-10	2,863	2,891	2,824	2,835	84,400	1,417.50
2018-04-09	2,850	2,858	2,804	2,831	80,300	1,415.50
2018-04-06	2,799	2,885	2,768	2,862	136,200	1,431
2018-04-05	2,800	2,819	2,771	2,798	113,700	1,399
2018-04-04	2,735	2,765	2,704	2,761	68,900	1,380.50
2018-04-03	2,700	2,739	2,681	2,721	73,500	1,360.50
2018-03-30	2,693	2,699	2,627	2,644	77,400	1,322
2018-03-29	2,691	2,711	2,606	2,678	111,400	1,339
2018-03-28	2,606	2,669	2,603	2,665	70,700	1,332.50
2018-03-27	2,614	2,636	2,580	2,632	120,600	1,316
2018-03-26	2,523	2,584	2,501	2,584	79,400	1,292
2018-03-23	2,593	2,621	2,544	2,552	123,800	1,276
2018-03-22	2,620	2,667	2,620	2,658	60,000	1,329
2018-03-20	2,638	2,638	2,602	2,618	69,900	1,309
2018-03-19	2,647	2,692	2,623	2,661	102,100	1,330.50
2018-03-16	2,676	2,676	2,620	2,647	69,700	1,323.50
2018-03-15	2,700	2,708	2,603	2,662	95,000	1,331
2018-03-14	2,630	2,687	2,609	2,681	148,900	1,340.50
2018-03-13	2,564	2,621	2,555	2,616	102,000	1,308
2018-03-12	2,565	2,611	2,528	2,578	90,400	1,289
2018-03-09	2,576	2,591	2,526	2,536	95,300	1,268
2018-03-08	2,561	2,592	2,519	2,528	83,500	1,264
2018-03-07	2,540	2,579	2,510	2,527	66,300	1,263.50
2018-03-06	2,496	2,582	2,492	2,562	113,700	1,281
2018-03-05	2,560	2,560	2,483	2,491	74,800	1,245.50
2018-03-02	2,548	2,610	2,548	2,567	137,000	1,283.50
2018-03-01	2,635	2,693	2,576	2,583	110,900	1,291.50
2018-02-28	2,662	2,728	2,613	2,635	160,600	1,317.50
2018-02-27	2,747	2,747	2,653	2,680	148,800	1,340
2018-02-26	2,660	2,742	2,660	2,724	190,800	1,362
2018-02-23	2,614	2,621	2,580	2,610	79,000	1,305
2018-02-22	2,587	2,638	2,569	2,618	124,300	1,309
2018-02-21	2,528	2,580	2,506	2,568	151,000	1,284
2018-02-20	2,565	2,565	2,482	2,553	193,100	1,276.50
2018-02-19	2,595	2,657	2,552	2,561	184,600	1,280.50
2018-02-16	2,453	2,598	2,437	2,577	174,200	1,288.50
2018-02-15	2,440	2,477	2,328	2,435	318,000	1,217.50
2018-02-14	2,530	2,537	2,430	2,443	374,100	1,221.50
2018-02-13	2,531	2,577	2,486	2,538	502,200	1,269
2018-02-09	2,963	2,995	2,930	2,981	79,400	1,490.50
2018-02-08	3,015	3,070	3,005	3,055	109,800	1,527.50
2018-02-07	3,155	3,155	3,035	3,045	93,800	1,522.50
2018-02-06	3,085	3,185	3,000	3,030	157,300	1,515
2018-02-05	3,445	3,475	3,350	3,355	77,700	1,677.50
2018-02-02	3,490	3,530	3,485	3,500	118,000	1,750
2018-02-01	3,305	3,495	3,295	3,465	168,500	1,732.50
2018-01-31	3,300	3,360	3,295	3,295	128,700	1,647.50
2018-01-30	3,375	3,375	3,295	3,350	121,900	1,675
2018-01-29	3,300	3,385	3,300	3,375	134,100	1,687.50
2018-01-26	3,230	3,285	3,210	3,265	111,300	1,632.50
2018-01-25	3,200	3,275	3,170	3,180	171,500	1,590
2018-01-24	3,125	3,200	3,090	3,185	166,000	1,592.50
2018-01-23	3,060	3,090	3,030	3,055	46,500	1,527.50
2018-01-22	3,075	3,120	3,020	3,035	100,700	1,517.50
2018-01-19	3,040	3,130	3,015	3,045	129,000	1,522.50
2018-01-18	3,075	3,105	2,980	2,986	136,000	1,493
2018-01-17	3,120	3,200	3,050	3,050	127,400	1,525
2018-01-16	3,140	3,145	3,060	3,080	110,300	1,540
2018-01-15	3,140	3,215	3,115	3,115	72,000	1,557.50
2018-01-12	3,095	3,120	3,070	3,090	62,100	1,545
2018-01-11	3,130	3,160	3,060	3,070	53,900	1,535
2018-01-10	3,150	3,170	3,120	3,130	62,500	1,565
2018-01-09	3,170	3,175	3,130	3,150	78,200	1,575
2018-01-05	3,200	3,200	3,140	3,160	94,300	1,580
2018-01-04	3,210	3,250	3,180	3,195	89,000	1,597.50

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 [2018年度]

7780 (株)メニコンの時系列データ [2018年度]