7780 (株)メニコン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,3606,3606,2506,25095,9003,125
2020-12-296,2406,3606,2306,36072,6003,180
2020-12-286,3506,4206,2606,30082,6003,150
2020-12-256,3406,3806,3006,32044,3003,160
2020-12-246,2606,3706,2606,35067,5003,175
2020-12-236,2606,3306,2406,29076,1003,145
2020-12-226,2206,2606,1306,20086,5003,100
2020-12-216,3706,3806,2806,32073,3003,160
2020-12-186,3406,4206,3006,370130,1003,185
2020-12-176,1906,2406,1006,22091,6003,110
2020-12-166,3906,4206,2006,23076,1003,115
2020-12-156,3606,3906,3206,32044,8003,160
2020-12-146,4106,4106,3506,36089,4003,180
2020-12-116,3506,4306,3206,350116,9003,175
2020-12-106,2306,3606,2306,28066,0003,140
2020-12-096,2106,3006,1706,280107,6003,140
2020-12-086,2006,2806,1606,21085,2003,105
2020-12-076,3306,3906,2406,240115,3003,120
2020-12-046,2906,4306,2906,36096,9003,180
2020-12-036,4106,4906,3006,390121,3003,195
2020-12-026,3906,4506,3306,400187,7003,200
2020-12-016,5006,5706,4406,480125,2003,240
2020-11-306,6006,6006,4306,480206,4003,240
2020-11-276,4606,6006,4506,460179,1003,230
2020-11-266,4706,5306,3906,530247,7003,265
2020-11-256,8706,9106,6106,630218,6003,315
2020-11-246,9907,1506,9607,020178,1003,510
2020-11-206,9107,0006,8106,930108,1003,465
2020-11-196,9606,9806,8806,970227,8003,485
2020-11-187,0107,1706,9707,010191,2003,505
2020-11-177,3807,4307,1907,200134,3003,600
2020-11-167,3707,5907,3307,500136,4003,750
2020-11-137,5907,6507,3907,490206,8003,745
2020-11-127,6207,7007,5307,580141,0003,790
2020-11-117,5807,6307,3707,610252,0003,805
2020-11-107,8007,8207,2207,350301,7003,675
2020-11-097,7307,8007,6307,770123,6003,885
2020-11-067,7407,7407,5607,600124,2003,800
2020-11-057,3907,6707,3607,620200,8003,810
2020-11-047,4407,4707,3507,390156,0003,695
2020-11-027,4207,5107,2607,350129,8003,675
2020-10-307,3207,3907,2907,38084,1003,690
2020-10-297,4307,4507,2407,350106,6003,675
2020-10-287,3607,5407,3307,510112,4003,755
2020-10-277,2007,3407,1407,34069,1003,670
2020-10-267,2507,3007,1707,20070,7003,600
2020-10-237,2007,3307,1707,28075,6003,640
2020-10-227,1007,2207,0607,20077,7003,600
2020-10-217,1707,1807,1007,11035,4003,555
2020-10-207,2007,2107,1207,13046,3003,565
2020-10-197,1407,2407,1207,18053,7003,590
2020-10-167,2107,2107,0307,14058,2003,570
2020-10-157,3507,3707,1407,18084,5003,590
2020-10-147,4007,4407,2507,33082,3003,665
2020-10-137,3507,4007,2707,37061,5003,685
2020-10-127,2307,3707,2307,35076,2003,675
2020-10-097,2507,3007,1907,23073,0003,615
2020-10-087,2007,3207,1407,30084,2003,650
2020-10-077,0207,1906,9807,11088,8003,555
2020-10-067,0707,1206,9406,96046,8003,480
2020-10-056,9907,0506,9507,00072,7003,500
2020-10-027,0707,1006,8106,860129,4003,430
2020-09-307,0907,0906,9907,020195,9003,510
2020-09-297,2407,2407,0807,120148,4003,560
2020-09-287,4707,4907,3007,340224,4003,670
2020-09-257,2107,4407,1807,200215,7003,600
2020-09-247,0207,2307,0007,160191,9003,580
2020-09-236,9807,0506,9707,030152,1003,515
2020-09-186,9406,9806,9006,920143,6003,460
2020-09-176,7506,9106,7306,880107,4003,440
2020-09-166,7606,8206,7006,720112,9003,360
2020-09-156,7206,7606,6606,740128,0003,370
2020-09-146,6206,7706,5906,740137,2003,370
2020-09-116,6606,6606,5506,590125,8003,295
2020-09-106,6006,6706,5306,540129,4003,270
2020-09-096,5306,6306,5006,62095,8003,310
2020-09-086,6506,6506,4706,610129,7003,305
2020-09-076,6606,6606,5506,58074,7003,290
2020-09-046,5006,6206,4806,54065,4003,270
2020-09-036,7606,7806,5706,67073,0003,335
2020-09-026,5606,6806,5606,66095,4003,330
2020-09-016,4206,5706,4206,560130,9003,280
2020-08-316,3506,5206,3406,480143,4003,240
2020-08-286,3006,3706,1706,290156,9003,145
2020-08-276,2406,2806,1806,25071,1003,125
2020-08-266,2006,2706,2006,26094,5003,130
2020-08-256,1006,2306,0906,200154,6003,100
2020-08-245,9906,0805,9606,080116,6003,040
2020-08-215,9206,0305,9105,99084,7002,995
2020-08-205,9005,9605,8905,96081,9002,980
2020-08-195,9305,9905,8905,97088,6002,985
2020-08-185,9006,0305,9005,980136,7002,990
2020-08-175,9406,0505,8705,940145,3002,970
2020-08-145,9006,1205,8506,000216,1003,000
2020-08-135,5905,9405,5905,860301,5002,930
2020-08-125,4005,7705,3205,560333,6002,780
2020-08-115,0505,5404,9755,380343,3002,690
2020-08-075,2905,3005,1205,14088,3002,570
2020-08-065,2405,2605,1705,24089,8002,620
2020-08-055,1505,2005,1105,17050,5002,585
2020-08-045,3405,4205,1705,180140,9002,590
2020-08-035,2005,4105,1805,320137,6002,660
2020-07-315,1405,2205,1205,16098,2002,580
2020-07-305,1005,2105,0905,13080,7002,565
2020-07-295,1405,1905,0205,140104,7002,570
2020-07-285,1105,2105,0905,140113,9002,570
2020-07-275,1105,1205,0405,09097,6002,545
2020-07-225,2005,2305,1405,14068,6002,570
2020-07-215,2105,3005,2105,27056,7002,635
2020-07-205,2705,3105,1905,22058,2002,610
2020-07-175,1805,3105,1605,280130,9002,640
2020-07-165,3005,3905,2605,28093,0002,640
2020-07-155,1805,3005,1805,29078,8002,645
2020-07-145,2105,2605,1905,22076,9002,610
2020-07-135,2905,3005,1605,280113,8002,640
2020-07-105,3905,4205,2205,240140,8002,620
2020-07-095,3505,4705,2905,41077,4002,705
2020-07-085,4605,5105,3505,35093,9002,675
2020-07-075,4205,4905,3605,47085,8002,735
2020-07-065,3705,4605,3305,42084,9002,710
2020-07-035,3205,3705,2605,37063,5002,685
2020-07-025,3805,4305,3005,340110,2002,670
2020-07-015,3105,5305,2605,300143,0002,650
2020-06-305,4105,4105,2705,31092,7002,655
2020-06-295,3105,4105,2405,340168,7002,670
2020-06-265,3905,4205,3105,41097,6002,705
2020-06-255,1805,3305,1505,32097,9002,660
2020-06-245,1605,2305,1005,210161,3002,605
2020-06-235,3805,3805,2005,330136,5002,665
2020-06-225,2905,4005,2705,390124,7002,695
2020-06-195,2205,3405,1905,300159,8002,650
2020-06-185,1305,2705,1305,220154,5002,610
2020-06-175,0005,1204,8655,070261,4002,535
2020-06-165,0605,1004,9404,955206,9002,477.50
2020-06-155,0605,2705,0605,100278,9002,550
2020-06-124,9405,0704,8904,970131,8002,485
2020-06-114,8855,0604,8455,030301,5002,515
2020-06-104,9104,9504,8304,845176,0002,422.50
2020-06-095,0805,1004,8754,975252,8002,487.50
2020-06-085,2005,2105,0805,140128,0002,570
2020-06-055,3305,4105,2405,24096,8002,620
2020-06-045,4105,4205,3305,410110,5002,705
2020-06-035,5405,5405,3605,410133,5002,705
2020-06-025,5005,6405,4705,630257,6002,815
2020-06-015,3205,5505,2905,480216,0002,740
2020-05-294,9905,5404,9755,480445,6002,740
2020-05-285,0505,1404,9055,130374,5002,565
2020-05-275,0005,0304,9855,01090,6002,505
2020-05-265,0305,0404,9905,03075,8002,515
2020-05-254,9955,0304,9605,00093,3002,500
2020-05-224,8954,9804,8904,95095,3002,475
2020-05-214,8304,9204,7754,900141,3002,450
2020-05-204,8154,8304,7154,810108,0002,405
2020-05-194,8054,8254,7104,765126,4002,382.50
2020-05-184,5754,7954,5554,780129,1002,390
2020-05-154,5204,5354,4454,53586,9002,267.50
2020-05-144,5004,5904,4854,52097,6002,260
2020-05-134,5104,6254,4854,62062,3002,310
2020-05-124,5454,5754,4704,55086,6002,275
2020-05-114,5504,5654,4454,495154,8002,247.50
2020-05-084,5704,6554,5654,64062,4002,320
2020-05-074,6054,6954,5704,605107,0002,302.50
2020-05-014,6454,7004,6004,60572,5002,302.50
2020-04-304,8554,8654,6204,700153,5002,350
2020-04-284,7404,8554,6904,85598,3002,427.50
2020-04-274,7854,8804,7204,855117,4002,427.50
2020-04-244,6954,8504,5604,840208,1002,420
2020-04-234,9004,9104,6354,715283,9002,357.50
2020-04-224,9404,9904,8704,930147,3002,465
2020-04-215,0805,1505,0305,04086,9002,520
2020-04-205,0505,1405,0405,13082,6002,565
2020-04-175,2005,2405,0505,150145,5002,575
2020-04-165,1005,2405,0205,210154,0002,605
2020-04-155,0405,0704,9905,030101,4002,515
2020-04-144,9205,0604,8855,050111,0002,525
2020-04-134,8354,8954,7704,825100,1002,412.50
2020-04-104,9004,9754,8004,97582,0002,487.50
2020-04-094,8704,8854,7154,865206,6002,432.50
2020-04-084,6704,9254,6454,900132,4002,450
2020-04-074,7004,7404,6004,740109,3002,370
2020-04-064,4254,5354,3404,520124,1002,260
2020-04-034,2554,4904,2554,310125,6002,155
2020-04-024,4004,4754,2254,255166,7002,127.50
2020-04-014,8154,8154,4754,540132,6002,270
2020-03-314,9104,9804,7854,825255,9002,412.50
2020-03-304,5854,9204,5804,905319,5002,452.50
2020-03-274,2954,6454,2754,625262,3002,312.50
2020-03-263,9654,1853,9154,155201,1002,077.50
2020-03-254,1154,1503,9454,035227,2002,017.50
2020-03-244,2504,2953,9904,045148,8002,022.50
2020-03-234,1604,1853,8004,125280,0002,062.50
2020-03-193,7654,4153,7654,335399,5002,167.50
2020-03-183,9354,0253,8053,815285,0001,907.50
2020-03-173,4054,0153,3403,955377,8001,977.50
2020-03-163,5553,6953,4553,465177,5001,732.50
2020-03-133,5353,6353,3453,570225,7001,785
2020-03-123,8353,8853,7203,745252,4001,872.50
2020-03-114,1904,1903,9953,995219,5001,997.50
2020-03-104,0904,2753,9754,250175,5002,125
2020-03-094,1204,1404,0504,095179,4002,047.50
2020-03-064,3404,3654,2404,24587,8002,122.50
2020-03-054,4854,5054,3704,425104,8002,212.50
2020-03-044,3954,4904,3354,425181,7002,212.50
2020-03-034,6804,7004,5004,500306,6002,250
2020-03-024,3404,6204,3404,560172,6002,280
2020-02-284,3804,4254,2954,410331,5002,205
2020-02-274,6054,6554,4354,515273,7002,257.50
2020-02-264,6354,7454,5954,670223,0002,335
2020-02-254,7304,8254,7204,775229,8002,387.50
2020-02-214,9805,0504,8904,955142,4002,477.50
2020-02-205,0805,1304,9605,030128,0002,515
2020-02-195,1305,1505,0605,130192,5002,565
2020-02-185,1005,1104,9555,080159,6002,540
2020-02-175,1105,1405,0405,100147,7002,550
2020-02-145,1505,2505,0605,140243,5002,570
2020-02-135,2005,2905,1005,250330,8002,625
2020-02-125,2205,2505,1505,180174,4002,590
2020-02-105,2205,2505,1305,180156,0002,590
2020-02-075,2805,3405,2205,280139,6002,640
2020-02-065,2705,3205,2005,290242,9002,645
2020-02-055,2005,2905,1505,270238,7002,635
2020-02-044,9505,1204,9355,100163,2002,550
2020-02-034,8104,9804,8104,955153,6002,477.50
2020-01-314,9054,9904,9054,920289,1002,460
2020-01-305,1205,1204,8454,905298,9002,452.50
2020-01-295,1005,1105,0205,080157,9002,540
2020-01-285,0205,1105,0105,060132,2002,530
2020-01-275,0805,1705,0405,100170,8002,550
2020-01-245,1305,2505,0605,180194,3002,590
2020-01-235,0205,0804,9655,070151,4002,535
2020-01-224,9655,0704,9655,020140,0002,510
2020-01-214,9454,9604,8904,960116,9002,480
2020-01-204,9254,9654,9054,950114,9002,475
2020-01-174,8854,9254,7704,920177,5002,460
2020-01-164,8204,8604,8104,84096,7002,420
2020-01-154,7004,8804,7004,875235,3002,437.50
2020-01-144,7654,7904,7204,760128,6002,380
2020-01-104,7304,8154,6904,730132,3002,365
2020-01-094,6854,8254,6404,740176,0002,370
2020-01-084,6004,7054,5254,625181,0002,312.50
2020-01-074,6054,6504,5904,625146,4002,312.50
2020-01-064,5104,5854,5054,580110,2002,290

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