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
2020-12-30	6,360	6,360	6,250	6,250	95,900	3,125
2020-12-29	6,240	6,360	6,230	6,360	72,600	3,180
2020-12-28	6,350	6,420	6,260	6,300	82,600	3,150
2020-12-25	6,340	6,380	6,300	6,320	44,300	3,160
2020-12-24	6,260	6,370	6,260	6,350	67,500	3,175
2020-12-23	6,260	6,330	6,240	6,290	76,100	3,145
2020-12-22	6,220	6,260	6,130	6,200	86,500	3,100
2020-12-21	6,370	6,380	6,280	6,320	73,300	3,160
2020-12-18	6,340	6,420	6,300	6,370	130,100	3,185
2020-12-17	6,190	6,240	6,100	6,220	91,600	3,110
2020-12-16	6,390	6,420	6,200	6,230	76,100	3,115
2020-12-15	6,360	6,390	6,320	6,320	44,800	3,160
2020-12-14	6,410	6,410	6,350	6,360	89,400	3,180
2020-12-11	6,350	6,430	6,320	6,350	116,900	3,175
2020-12-10	6,230	6,360	6,230	6,280	66,000	3,140
2020-12-09	6,210	6,300	6,170	6,280	107,600	3,140
2020-12-08	6,200	6,280	6,160	6,210	85,200	3,105
2020-12-07	6,330	6,390	6,240	6,240	115,300	3,120
2020-12-04	6,290	6,430	6,290	6,360	96,900	3,180
2020-12-03	6,410	6,490	6,300	6,390	121,300	3,195
2020-12-02	6,390	6,450	6,330	6,400	187,700	3,200
2020-12-01	6,500	6,570	6,440	6,480	125,200	3,240
2020-11-30	6,600	6,600	6,430	6,480	206,400	3,240
2020-11-27	6,460	6,600	6,450	6,460	179,100	3,230
2020-11-26	6,470	6,530	6,390	6,530	247,700	3,265
2020-11-25	6,870	6,910	6,610	6,630	218,600	3,315
2020-11-24	6,990	7,150	6,960	7,020	178,100	3,510
2020-11-20	6,910	7,000	6,810	6,930	108,100	3,465
2020-11-19	6,960	6,980	6,880	6,970	227,800	3,485
2020-11-18	7,010	7,170	6,970	7,010	191,200	3,505
2020-11-17	7,380	7,430	7,190	7,200	134,300	3,600
2020-11-16	7,370	7,590	7,330	7,500	136,400	3,750
2020-11-13	7,590	7,650	7,390	7,490	206,800	3,745
2020-11-12	7,620	7,700	7,530	7,580	141,000	3,790
2020-11-11	7,580	7,630	7,370	7,610	252,000	3,805
2020-11-10	7,800	7,820	7,220	7,350	301,700	3,675
2020-11-09	7,730	7,800	7,630	7,770	123,600	3,885
2020-11-06	7,740	7,740	7,560	7,600	124,200	3,800
2020-11-05	7,390	7,670	7,360	7,620	200,800	3,810
2020-11-04	7,440	7,470	7,350	7,390	156,000	3,695
2020-11-02	7,420	7,510	7,260	7,350	129,800	3,675
2020-10-30	7,320	7,390	7,290	7,380	84,100	3,690
2020-10-29	7,430	7,450	7,240	7,350	106,600	3,675
2020-10-28	7,360	7,540	7,330	7,510	112,400	3,755
2020-10-27	7,200	7,340	7,140	7,340	69,100	3,670
2020-10-26	7,250	7,300	7,170	7,200	70,700	3,600
2020-10-23	7,200	7,330	7,170	7,280	75,600	3,640
2020-10-22	7,100	7,220	7,060	7,200	77,700	3,600
2020-10-21	7,170	7,180	7,100	7,110	35,400	3,555
2020-10-20	7,200	7,210	7,120	7,130	46,300	3,565
2020-10-19	7,140	7,240	7,120	7,180	53,700	3,590
2020-10-16	7,210	7,210	7,030	7,140	58,200	3,570
2020-10-15	7,350	7,370	7,140	7,180	84,500	3,590
2020-10-14	7,400	7,440	7,250	7,330	82,300	3,665
2020-10-13	7,350	7,400	7,270	7,370	61,500	3,685
2020-10-12	7,230	7,370	7,230	7,350	76,200	3,675
2020-10-09	7,250	7,300	7,190	7,230	73,000	3,615
2020-10-08	7,200	7,320	7,140	7,300	84,200	3,650
2020-10-07	7,020	7,190	6,980	7,110	88,800	3,555
2020-10-06	7,070	7,120	6,940	6,960	46,800	3,480
2020-10-05	6,990	7,050	6,950	7,000	72,700	3,500
2020-10-02	7,070	7,100	6,810	6,860	129,400	3,430
2020-09-30	7,090	7,090	6,990	7,020	195,900	3,510
2020-09-29	7,240	7,240	7,080	7,120	148,400	3,560
2020-09-28	7,470	7,490	7,300	7,340	224,400	3,670
2020-09-25	7,210	7,440	7,180	7,200	215,700	3,600
2020-09-24	7,020	7,230	7,000	7,160	191,900	3,580
2020-09-23	6,980	7,050	6,970	7,030	152,100	3,515
2020-09-18	6,940	6,980	6,900	6,920	143,600	3,460
2020-09-17	6,750	6,910	6,730	6,880	107,400	3,440
2020-09-16	6,760	6,820	6,700	6,720	112,900	3,360
2020-09-15	6,720	6,760	6,660	6,740	128,000	3,370
2020-09-14	6,620	6,770	6,590	6,740	137,200	3,370
2020-09-11	6,660	6,660	6,550	6,590	125,800	3,295
2020-09-10	6,600	6,670	6,530	6,540	129,400	3,270
2020-09-09	6,530	6,630	6,500	6,620	95,800	3,310
2020-09-08	6,650	6,650	6,470	6,610	129,700	3,305
2020-09-07	6,660	6,660	6,550	6,580	74,700	3,290
2020-09-04	6,500	6,620	6,480	6,540	65,400	3,270
2020-09-03	6,760	6,780	6,570	6,670	73,000	3,335
2020-09-02	6,560	6,680	6,560	6,660	95,400	3,330
2020-09-01	6,420	6,570	6,420	6,560	130,900	3,280
2020-08-31	6,350	6,520	6,340	6,480	143,400	3,240
2020-08-28	6,300	6,370	6,170	6,290	156,900	3,145
2020-08-27	6,240	6,280	6,180	6,250	71,100	3,125
2020-08-26	6,200	6,270	6,200	6,260	94,500	3,130
2020-08-25	6,100	6,230	6,090	6,200	154,600	3,100
2020-08-24	5,990	6,080	5,960	6,080	116,600	3,040
2020-08-21	5,920	6,030	5,910	5,990	84,700	2,995
2020-08-20	5,900	5,960	5,890	5,960	81,900	2,980
2020-08-19	5,930	5,990	5,890	5,970	88,600	2,985
2020-08-18	5,900	6,030	5,900	5,980	136,700	2,990
2020-08-17	5,940	6,050	5,870	5,940	145,300	2,970
2020-08-14	5,900	6,120	5,850	6,000	216,100	3,000
2020-08-13	5,590	5,940	5,590	5,860	301,500	2,930
2020-08-12	5,400	5,770	5,320	5,560	333,600	2,780
2020-08-11	5,050	5,540	4,975	5,380	343,300	2,690
2020-08-07	5,290	5,300	5,120	5,140	88,300	2,570
2020-08-06	5,240	5,260	5,170	5,240	89,800	2,620
2020-08-05	5,150	5,200	5,110	5,170	50,500	2,585
2020-08-04	5,340	5,420	5,170	5,180	140,900	2,590
2020-08-03	5,200	5,410	5,180	5,320	137,600	2,660
2020-07-31	5,140	5,220	5,120	5,160	98,200	2,580
2020-07-30	5,100	5,210	5,090	5,130	80,700	2,565
2020-07-29	5,140	5,190	5,020	5,140	104,700	2,570
2020-07-28	5,110	5,210	5,090	5,140	113,900	2,570
2020-07-27	5,110	5,120	5,040	5,090	97,600	2,545
2020-07-22	5,200	5,230	5,140	5,140	68,600	2,570
2020-07-21	5,210	5,300	5,210	5,270	56,700	2,635
2020-07-20	5,270	5,310	5,190	5,220	58,200	2,610
2020-07-17	5,180	5,310	5,160	5,280	130,900	2,640
2020-07-16	5,300	5,390	5,260	5,280	93,000	2,640
2020-07-15	5,180	5,300	5,180	5,290	78,800	2,645
2020-07-14	5,210	5,260	5,190	5,220	76,900	2,610
2020-07-13	5,290	5,300	5,160	5,280	113,800	2,640
2020-07-10	5,390	5,420	5,220	5,240	140,800	2,620
2020-07-09	5,350	5,470	5,290	5,410	77,400	2,705
2020-07-08	5,460	5,510	5,350	5,350	93,900	2,675
2020-07-07	5,420	5,490	5,360	5,470	85,800	2,735
2020-07-06	5,370	5,460	5,330	5,420	84,900	2,710
2020-07-03	5,320	5,370	5,260	5,370	63,500	2,685
2020-07-02	5,380	5,430	5,300	5,340	110,200	2,670
2020-07-01	5,310	5,530	5,260	5,300	143,000	2,650
2020-06-30	5,410	5,410	5,270	5,310	92,700	2,655
2020-06-29	5,310	5,410	5,240	5,340	168,700	2,670
2020-06-26	5,390	5,420	5,310	5,410	97,600	2,705
2020-06-25	5,180	5,330	5,150	5,320	97,900	2,660
2020-06-24	5,160	5,230	5,100	5,210	161,300	2,605
2020-06-23	5,380	5,380	5,200	5,330	136,500	2,665
2020-06-22	5,290	5,400	5,270	5,390	124,700	2,695
2020-06-19	5,220	5,340	5,190	5,300	159,800	2,650
2020-06-18	5,130	5,270	5,130	5,220	154,500	2,610
2020-06-17	5,000	5,120	4,865	5,070	261,400	2,535
2020-06-16	5,060	5,100	4,940	4,955	206,900	2,477.50
2020-06-15	5,060	5,270	5,060	5,100	278,900	2,550
2020-06-12	4,940	5,070	4,890	4,970	131,800	2,485
2020-06-11	4,885	5,060	4,845	5,030	301,500	2,515
2020-06-10	4,910	4,950	4,830	4,845	176,000	2,422.50
2020-06-09	5,080	5,100	4,875	4,975	252,800	2,487.50
2020-06-08	5,200	5,210	5,080	5,140	128,000	2,570
2020-06-05	5,330	5,410	5,240	5,240	96,800	2,620
2020-06-04	5,410	5,420	5,330	5,410	110,500	2,705
2020-06-03	5,540	5,540	5,360	5,410	133,500	2,705
2020-06-02	5,500	5,640	5,470	5,630	257,600	2,815
2020-06-01	5,320	5,550	5,290	5,480	216,000	2,740
2020-05-29	4,990	5,540	4,975	5,480	445,600	2,740
2020-05-28	5,050	5,140	4,905	5,130	374,500	2,565
2020-05-27	5,000	5,030	4,985	5,010	90,600	2,505
2020-05-26	5,030	5,040	4,990	5,030	75,800	2,515
2020-05-25	4,995	5,030	4,960	5,000	93,300	2,500
2020-05-22	4,895	4,980	4,890	4,950	95,300	2,475
2020-05-21	4,830	4,920	4,775	4,900	141,300	2,450
2020-05-20	4,815	4,830	4,715	4,810	108,000	2,405
2020-05-19	4,805	4,825	4,710	4,765	126,400	2,382.50
2020-05-18	4,575	4,795	4,555	4,780	129,100	2,390
2020-05-15	4,520	4,535	4,445	4,535	86,900	2,267.50
2020-05-14	4,500	4,590	4,485	4,520	97,600	2,260
2020-05-13	4,510	4,625	4,485	4,620	62,300	2,310
2020-05-12	4,545	4,575	4,470	4,550	86,600	2,275
2020-05-11	4,550	4,565	4,445	4,495	154,800	2,247.50
2020-05-08	4,570	4,655	4,565	4,640	62,400	2,320
2020-05-07	4,605	4,695	4,570	4,605	107,000	2,302.50
2020-05-01	4,645	4,700	4,600	4,605	72,500	2,302.50
2020-04-30	4,855	4,865	4,620	4,700	153,500	2,350
2020-04-28	4,740	4,855	4,690	4,855	98,300	2,427.50
2020-04-27	4,785	4,880	4,720	4,855	117,400	2,427.50
2020-04-24	4,695	4,850	4,560	4,840	208,100	2,420
2020-04-23	4,900	4,910	4,635	4,715	283,900	2,357.50
2020-04-22	4,940	4,990	4,870	4,930	147,300	2,465
2020-04-21	5,080	5,150	5,030	5,040	86,900	2,520
2020-04-20	5,050	5,140	5,040	5,130	82,600	2,565
2020-04-17	5,200	5,240	5,050	5,150	145,500	2,575
2020-04-16	5,100	5,240	5,020	5,210	154,000	2,605
2020-04-15	5,040	5,070	4,990	5,030	101,400	2,515
2020-04-14	4,920	5,060	4,885	5,050	111,000	2,525
2020-04-13	4,835	4,895	4,770	4,825	100,100	2,412.50
2020-04-10	4,900	4,975	4,800	4,975	82,000	2,487.50
2020-04-09	4,870	4,885	4,715	4,865	206,600	2,432.50
2020-04-08	4,670	4,925	4,645	4,900	132,400	2,450
2020-04-07	4,700	4,740	4,600	4,740	109,300	2,370
2020-04-06	4,425	4,535	4,340	4,520	124,100	2,260
2020-04-03	4,255	4,490	4,255	4,310	125,600	2,155
2020-04-02	4,400	4,475	4,225	4,255	166,700	2,127.50
2020-04-01	4,815	4,815	4,475	4,540	132,600	2,270
2020-03-31	4,910	4,980	4,785	4,825	255,900	2,412.50
2020-03-30	4,585	4,920	4,580	4,905	319,500	2,452.50
2020-03-27	4,295	4,645	4,275	4,625	262,300	2,312.50
2020-03-26	3,965	4,185	3,915	4,155	201,100	2,077.50
2020-03-25	4,115	4,150	3,945	4,035	227,200	2,017.50
2020-03-24	4,250	4,295	3,990	4,045	148,800	2,022.50
2020-03-23	4,160	4,185	3,800	4,125	280,000	2,062.50
2020-03-19	3,765	4,415	3,765	4,335	399,500	2,167.50
2020-03-18	3,935	4,025	3,805	3,815	285,000	1,907.50
2020-03-17	3,405	4,015	3,340	3,955	377,800	1,977.50
2020-03-16	3,555	3,695	3,455	3,465	177,500	1,732.50
2020-03-13	3,535	3,635	3,345	3,570	225,700	1,785
2020-03-12	3,835	3,885	3,720	3,745	252,400	1,872.50
2020-03-11	4,190	4,190	3,995	3,995	219,500	1,997.50
2020-03-10	4,090	4,275	3,975	4,250	175,500	2,125
2020-03-09	4,120	4,140	4,050	4,095	179,400	2,047.50
2020-03-06	4,340	4,365	4,240	4,245	87,800	2,122.50
2020-03-05	4,485	4,505	4,370	4,425	104,800	2,212.50
2020-03-04	4,395	4,490	4,335	4,425	181,700	2,212.50
2020-03-03	4,680	4,700	4,500	4,500	306,600	2,250
2020-03-02	4,340	4,620	4,340	4,560	172,600	2,280
2020-02-28	4,380	4,425	4,295	4,410	331,500	2,205
2020-02-27	4,605	4,655	4,435	4,515	273,700	2,257.50
2020-02-26	4,635	4,745	4,595	4,670	223,000	2,335
2020-02-25	4,730	4,825	4,720	4,775	229,800	2,387.50
2020-02-21	4,980	5,050	4,890	4,955	142,400	2,477.50
2020-02-20	5,080	5,130	4,960	5,030	128,000	2,515
2020-02-19	5,130	5,150	5,060	5,130	192,500	2,565
2020-02-18	5,100	5,110	4,955	5,080	159,600	2,540
2020-02-17	5,110	5,140	5,040	5,100	147,700	2,550
2020-02-14	5,150	5,250	5,060	5,140	243,500	2,570
2020-02-13	5,200	5,290	5,100	5,250	330,800	2,625
2020-02-12	5,220	5,250	5,150	5,180	174,400	2,590
2020-02-10	5,220	5,250	5,130	5,180	156,000	2,590
2020-02-07	5,280	5,340	5,220	5,280	139,600	2,640
2020-02-06	5,270	5,320	5,200	5,290	242,900	2,645
2020-02-05	5,200	5,290	5,150	5,270	238,700	2,635
2020-02-04	4,950	5,120	4,935	5,100	163,200	2,550
2020-02-03	4,810	4,980	4,810	4,955	153,600	2,477.50
2020-01-31	4,905	4,990	4,905	4,920	289,100	2,460
2020-01-30	5,120	5,120	4,845	4,905	298,900	2,452.50
2020-01-29	5,100	5,110	5,020	5,080	157,900	2,540
2020-01-28	5,020	5,110	5,010	5,060	132,200	2,530
2020-01-27	5,080	5,170	5,040	5,100	170,800	2,550
2020-01-24	5,130	5,250	5,060	5,180	194,300	2,590
2020-01-23	5,020	5,080	4,965	5,070	151,400	2,535
2020-01-22	4,965	5,070	4,965	5,020	140,000	2,510
2020-01-21	4,945	4,960	4,890	4,960	116,900	2,480
2020-01-20	4,925	4,965	4,905	4,950	114,900	2,475
2020-01-17	4,885	4,925	4,770	4,920	177,500	2,460
2020-01-16	4,820	4,860	4,810	4,840	96,700	2,420
2020-01-15	4,700	4,880	4,700	4,875	235,300	2,437.50
2020-01-14	4,765	4,790	4,720	4,760	128,600	2,380
2020-01-10	4,730	4,815	4,690	4,730	132,300	2,365
2020-01-09	4,685	4,825	4,640	4,740	176,000	2,370
2020-01-08	4,600	4,705	4,525	4,625	181,000	2,312.50
2020-01-07	4,605	4,650	4,590	4,625	146,400	2,312.50
2020-01-06	4,510	4,585	4,505	4,580	110,200	2,290

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 [2020年度]

7780 (株)メニコンの時系列データ [2020年度]