7780 (株)メニコンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,377.5	2,382	2,326.5	2,349	199,500	2,349
2023-12-28	2,362	2,379.5	2,357.5	2,368	126,600	2,368
2023-12-27	2,350.5	2,374	2,345.5	2,360.5	270,600	2,360.50
2023-12-26	2,353	2,365	2,320	2,338	233,800	2,338
2023-12-25	2,379.5	2,407	2,340.5	2,363	202,800	2,363
2023-12-22	2,358	2,378.5	2,347.5	2,363	177,000	2,363
2023-12-21	2,342.5	2,360	2,327	2,340	160,500	2,340
2023-12-20	2,410	2,428.5	2,378	2,378	278,600	2,378
2023-12-19	2,361	2,431	2,361	2,414	356,600	2,414
2023-12-18	2,337	2,388	2,308	2,379.5	561,800	2,379.50
2023-12-15	2,297.5	2,349.5	2,275	2,337.5	568,700	2,337.50
2023-12-14	2,260.5	2,274.5	2,225.5	2,255.5	377,800	2,255.50
2023-12-13	2,270	2,286.5	2,227.5	2,250	450,600	2,250
2023-12-12	2,300	2,347	2,268	2,274	467,100	2,274
2023-12-11	2,350	2,395	2,304.5	2,328	447,900	2,328
2023-12-08	2,402	2,405.5	2,340.5	2,357	916,600	2,357
2023-12-07	2,294	2,465	2,284	2,420	2,244,800	2,420
2023-12-06	2,131.5	2,278	2,129	2,266.5	935,500	2,266.50
2023-12-05	2,120	2,166.5	2,111.5	2,116	370,900	2,116
2023-12-04	2,088.5	2,132.5	2,085	2,115	310,500	2,115
2023-12-01	2,183	2,183	2,109	2,109.5	342,500	2,109.50
2023-11-30	2,210	2,222.5	2,147	2,154	547,700	2,154
2023-11-29	2,180	2,236	2,180	2,204	628,500	2,204
2023-11-28	2,125	2,185.5	2,076	2,176	639,600	2,176
2023-11-27	2,160	2,169	2,095.5	2,125	323,400	2,125
2023-11-24	2,120.5	2,182	2,115	2,156	603,200	2,156
2023-11-22	2,082	2,134.5	2,082	2,110	421,800	2,110
2023-11-21	2,034	2,081	2,025	2,074.5	507,000	2,074.50
2023-11-20	1,979.5	2,100	1,970	2,083.5	888,300	2,083.50
2023-11-17	1,972.5	1,990	1,944.5	1,966	455,400	1,966
2023-11-16	1,995	2,014	1,945	1,947	398,000	1,947
2023-11-15	2,015	2,023	1,980.5	1,988.5	721,300	1,988.50
2023-11-14	1,919	1,971.5	1,859.5	1,952	1,004,600	1,952
2023-11-13	1,848	1,855.5	1,767.5	1,845	585,700	1,845
2023-11-10	1,844.5	1,844.5	1,808	1,843	222,700	1,843
2023-11-09	1,841	1,858.5	1,825	1,856	219,900	1,856
2023-11-08	1,820	1,844.5	1,801	1,838.5	342,700	1,838.50
2023-11-07	1,839	1,839	1,792	1,801	213,500	1,801
2023-11-06	1,835	1,847.5	1,801.5	1,839	289,500	1,839
2023-11-02	1,770	1,796.5	1,759	1,796.5	174,200	1,796.50
2023-11-01	1,764	1,767.5	1,739	1,752.5	209,600	1,752.50
2023-10-31	1,700	1,738.5	1,687.5	1,735.5	286,900	1,735.50
2023-10-30	1,737	1,737	1,693.5	1,699	215,200	1,699
2023-10-27	1,735	1,746	1,705	1,745.5	219,700	1,745.50
2023-10-26	1,704	1,723.5	1,696.5	1,713.5	221,600	1,713.50
2023-10-25	1,742	1,763	1,720.5	1,730.5	222,800	1,730.50
2023-10-24	1,700	1,745	1,658	1,742	256,400	1,742
2023-10-23	1,694	1,710	1,674.5	1,689.5	309,300	1,689.50
2023-10-20	1,720	1,729	1,687.5	1,710	230,200	1,710
2023-10-19	1,740	1,766	1,728.5	1,731.5	269,800	1,731.50
2023-10-18	1,787	1,788	1,746	1,768	245,700	1,768
2023-10-17	1,777	1,790	1,744.5	1,759.5	337,800	1,759.50
2023-10-16	1,798	1,800	1,737	1,742	452,800	1,742
2023-10-13	1,834.5	1,843	1,803.5	1,811	204,500	1,811
2023-10-12	1,837	1,859.5	1,811	1,855.5	347,200	1,855.50
2023-10-11	1,873.5	1,910	1,856	1,857	210,200	1,857
2023-10-10	1,871.5	1,886.5	1,845	1,855	220,300	1,855
2023-10-06	1,875	1,885.5	1,866	1,871.5	226,800	1,871.50
2023-10-05	1,854	1,878	1,839.5	1,868	284,700	1,868
2023-10-04	1,835	1,868	1,823.5	1,850	331,300	1,850
2023-10-03	1,881	1,884.5	1,848	1,852	270,500	1,852
2023-10-02	1,938	1,953	1,885	1,887	274,000	1,887
2023-09-29	1,910	1,934.5	1,897	1,924	267,400	1,924
2023-09-28	1,937	1,940	1,892	1,907.5	229,900	1,907.50
2023-09-27	1,880	1,936	1,875	1,936	368,700	1,936
2023-09-26	1,913	1,922.5	1,888.5	1,890	237,700	1,890
2023-09-25	1,911	1,933	1,898	1,913	283,400	1,913
2023-09-22	1,899	1,917	1,893.5	1,902	360,400	1,902
2023-09-21	1,965.5	1,967.5	1,912.5	1,917.5	461,600	1,917.50
2023-09-20	2,030	2,050.5	1,976.5	1,977	439,000	1,977
2023-09-19	2,014	2,060.5	2,010	2,058.5	339,100	2,058.50
2023-09-15	2,020	2,030	1,987	2,015.5	351,200	2,015.50
2023-09-14	2,032	2,032.5	2,010.5	2,016	210,100	2,016
2023-09-13	2,010	2,048.5	2,003	2,030.5	257,500	2,030.50
2023-09-12	1,990	2,023	1,986.5	2,007.5	361,700	2,007.50
2023-09-11	1,960	1,979	1,951	1,973	496,700	1,973
2023-09-08	1,981.5	2,001.5	1,955.5	1,956.5	912,100	1,956.50
2023-09-07	2,090	2,090	2,028	2,031.5	509,500	2,031.50
2023-09-06	2,110	2,125	2,090	2,097	559,300	2,097
2023-09-05	2,070	2,150	2,066	2,125	640,900	2,125
2023-09-04	2,060	2,063	2,033	2,053.5	294,600	2,053.50
2023-09-01	2,040	2,048	2,019	2,048	284,600	2,048
2023-08-31	2,025	2,042	2,013	2,036.5	361,100	2,036.50
2023-08-30	2,060.5	2,065	2,034	2,038	269,900	2,038
2023-08-29	2,046	2,054.5	2,036.5	2,046.5	301,000	2,046.50
2023-08-28	2,097.5	2,097.5	2,059	2,067	168,700	2,067
2023-08-25	2,012.5	2,092.5	2,001	2,075.5	443,900	2,075.50
2023-08-24	2,036	2,038	2,013.5	2,024.5	157,600	2,024.50
2023-08-23	2,020	2,036	2,002	2,036	182,400	2,036
2023-08-22	2,051	2,052	2,010	2,025	202,000	2,025
2023-08-21	2,053	2,065	2,024.5	2,047.5	244,800	2,047.50
2023-08-18	2,008	2,062.5	1,995	2,054	459,700	2,054
2023-08-17	2,045	2,046	1,996.5	2,021	367,000	2,021
2023-08-16	2,066.5	2,085.5	2,052	2,082	319,100	2,082
2023-08-15	2,131	2,131	2,044.5	2,104	737,800	2,104
2023-08-14	2,239	2,245.5	2,098	2,117	1,404,100	2,117
2023-08-10	2,349	2,401	2,185.5	2,247.5	967,600	2,247.50
2023-08-09	2,395	2,399	2,343	2,358	404,600	2,358
2023-08-08	2,423.5	2,428.5	2,382	2,398	166,300	2,398
2023-08-07	2,369	2,427	2,360	2,423.5	153,200	2,423.50
2023-08-04	2,388	2,407	2,365	2,375.5	273,700	2,375.50
2023-08-03	2,495	2,507.5	2,400.5	2,410	432,100	2,410
2023-08-02	2,469	2,502.5	2,463	2,495.5	242,300	2,495.50
2023-08-01	2,546	2,546	2,493	2,497.5	192,900	2,497.50
2023-07-31	2,514	2,552.5	2,506	2,546	334,100	2,546
2023-07-28	2,451	2,482	2,430	2,475.5	198,500	2,475.50
2023-07-27	2,470.5	2,497	2,464	2,496.5	153,900	2,496.50
2023-07-26	2,478	2,487	2,451.5	2,482	144,400	2,482
2023-07-25	2,486.5	2,498	2,477.5	2,491	108,600	2,491
2023-07-24	2,501	2,502	2,475.5	2,478.5	118,600	2,478.50
2023-07-21	2,458	2,486.5	2,454	2,479	90,000	2,479
2023-07-20	2,471	2,484	2,459.5	2,460.5	145,200	2,460.50
2023-07-19	2,476	2,480.5	2,455	2,474	162,900	2,474
2023-07-18	2,467.5	2,496	2,455.5	2,465.5	169,500	2,465.50
2023-07-14	2,465	2,482.5	2,442.5	2,457	170,100	2,457
2023-07-13	2,462.5	2,469	2,437.5	2,458	161,100	2,458
2023-07-12	2,427	2,449.5	2,401	2,439	258,900	2,439
2023-07-11	2,433	2,437	2,411.5	2,427	210,300	2,427
2023-07-10	2,409.5	2,434.5	2,388	2,417	247,000	2,417
2023-07-07	2,381	2,434.5	2,366.5	2,411.5	331,400	2,411.50
2023-07-06	2,445	2,446	2,397.5	2,398.5	348,100	2,398.50
2023-07-05	2,480.5	2,489	2,444	2,450	312,300	2,450
2023-07-04	2,503.5	2,504	2,490	2,498.5	201,300	2,498.50
2023-07-03	2,530	2,543	2,521.5	2,527.5	139,300	2,527.50
2023-06-30	2,515	2,518	2,490.5	2,508.5	189,100	2,508.50
2023-06-29	2,539	2,555.5	2,485	2,510	343,600	2,510
2023-06-28	2,484	2,536.5	2,470.5	2,536.5	381,700	2,536.50
2023-06-27	2,500	2,507.5	2,444.5	2,466.5	451,100	2,466.50
2023-06-26	2,536	2,536	2,504	2,511	212,800	2,511
2023-06-23	2,611	2,618	2,519.5	2,524.5	365,200	2,524.50
2023-06-22	2,575	2,589	2,554	2,573	382,300	2,573
2023-06-21	2,556	2,597.5	2,553.5	2,584.5	325,100	2,584.50
2023-06-20	2,559	2,572	2,538	2,568	268,400	2,568
2023-06-19	2,573	2,608.5	2,554	2,583	289,700	2,583
2023-06-16	2,521	2,567	2,511	2,567	470,400	2,567
2023-06-15	2,528.5	2,553.5	2,515	2,517.5	303,900	2,517.50
2023-06-14	2,537.5	2,547.5	2,511.5	2,547.5	361,800	2,547.50
2023-06-13	2,568	2,571	2,516.5	2,529	336,700	2,529
2023-06-12	2,529.5	2,547	2,509.5	2,542	338,200	2,542
2023-06-09	2,538.5	2,544	2,495	2,508.5	392,400	2,508.50
2023-06-08	2,581.5	2,585.5	2,503	2,508	350,800	2,508
2023-06-07	2,585	2,612	2,561	2,585	466,200	2,585
2023-06-06	2,596.5	2,610.5	2,544	2,572	712,700	2,572
2023-06-05	2,700	2,709.5	2,646.5	2,682	318,900	2,682
2023-06-02	2,582	2,690	2,570	2,660	414,600	2,660
2023-06-01	2,502	2,594	2,496	2,581	413,000	2,581
2023-05-31	2,520	2,550	2,502	2,514	506,400	2,514
2023-05-30	2,518	2,548	2,492	2,545	232,000	2,545
2023-05-29	2,586	2,586	2,493	2,495	358,500	2,495
2023-05-26	2,539	2,578	2,530	2,544	368,000	2,544
2023-05-25	2,601	2,604	2,521	2,521	528,500	2,521
2023-05-24	2,646	2,670	2,631	2,631	259,700	2,631
2023-05-23	2,743	2,750	2,659	2,675	399,100	2,675
2023-05-22	2,720	2,735	2,685	2,731	267,400	2,731
2023-05-19	2,665	2,733	2,659	2,718	384,400	2,718
2023-05-18	2,651	2,670	2,633	2,645	320,400	2,645
2023-05-17	2,670	2,670	2,619	2,636	672,000	2,636
2023-05-16	2,754	2,800	2,666	2,688	821,400	2,688
2023-05-15	2,958	3,035	2,772	2,792	1,137,500	2,792
2023-05-12	2,930	2,956	2,896	2,925	326,100	2,925
2023-05-11	2,895	2,926	2,891	2,926	160,100	2,926
2023-05-10	2,883	2,912	2,865	2,899	179,400	2,899
2023-05-09	2,870	2,904	2,842	2,900	198,400	2,900
2023-05-08	2,838	2,874	2,813	2,869	206,400	2,869
2023-05-02	2,898	2,898	2,857	2,861	147,600	2,861
2023-05-01	2,893	2,932	2,893	2,895	228,400	2,895
2023-04-28	2,866	2,884	2,850	2,875	211,800	2,875
2023-04-27	2,802	2,821	2,790	2,816	151,900	2,816
2023-04-26	2,792	2,833	2,780	2,814	237,200	2,814
2023-04-25	2,849	2,865	2,814	2,814	112,000	2,814
2023-04-24	2,835	2,851	2,803	2,817	97,400	2,817
2023-04-21	2,778	2,813	2,774	2,799	105,000	2,799
2023-04-20	2,762	2,810	2,762	2,796	97,900	2,796
2023-04-19	2,827	2,835	2,781	2,789	164,100	2,789
2023-04-18	2,842	2,854	2,820	2,840	188,000	2,840
2023-04-17	2,830	2,844	2,800	2,842	188,500	2,842
2023-04-14	2,826	2,860	2,824	2,827	233,000	2,827
2023-04-13	2,695	2,791	2,676	2,791	248,100	2,791
2023-04-12	2,733	2,743	2,702	2,716	230,400	2,716
2023-04-11	2,738	2,756	2,729	2,741	169,900	2,741
2023-04-10	2,694	2,738	2,682	2,711	147,800	2,711
2023-04-07	2,724	2,743	2,677	2,679	160,100	2,679
2023-04-06	2,721	2,725	2,686	2,713	289,900	2,713
2023-04-05	2,803	2,806	2,745	2,748	274,500	2,748
2023-04-04	2,802	2,839	2,774	2,838	384,300	2,838
2023-04-03	2,847	2,870	2,830	2,848	190,800	2,848
2023-03-31	2,797	2,821	2,784	2,807	269,400	2,807
2023-03-30	2,750	2,758	2,723	2,747	244,900	2,747
2023-03-29	2,728	2,790	2,707	2,790	328,600	2,790
2023-03-28	2,762	2,763	2,700	2,737	332,500	2,737
2023-03-27	2,727	2,781	2,714	2,760	349,900	2,760
2023-03-24	2,772	2,772	2,718	2,733	324,000	2,733
2023-03-23	2,706	2,777	2,672	2,756	270,400	2,756
2023-03-22	2,771	2,780	2,716	2,751	227,700	2,751
2023-03-20	2,884	2,884	2,756	2,756	231,800	2,756
2023-03-17	2,836	2,883	2,831	2,876	298,600	2,876
2023-03-16	2,788	2,823	2,769	2,815	206,600	2,815
2023-03-15	2,905	2,905	2,827	2,830	189,100	2,830
2023-03-14	2,840	2,887	2,825	2,868	230,400	2,868
2023-03-13	2,838	2,867	2,838	2,863	146,700	2,863
2023-03-10	2,875	2,909	2,873	2,876	268,400	2,876
2023-03-09	2,953	2,961	2,916	2,925	168,700	2,925
2023-03-08	2,955	2,981	2,919	2,922	130,800	2,922
2023-03-07	2,954	2,985	2,954	2,966	157,600	2,966
2023-03-06	2,966	2,997	2,951	2,968	235,100	2,968
2023-03-03	2,895	2,951	2,893	2,929	281,700	2,929
2023-03-02	2,843	2,900	2,837	2,867	208,000	2,867
2023-03-01	2,904	2,904	2,847	2,855	256,400	2,855
2023-02-28	2,874	2,929	2,847	2,918	284,100	2,918
2023-02-27	2,853	2,886	2,810	2,869	262,800	2,869
2023-02-24	2,818	2,874	2,773	2,854	401,800	2,854
2023-02-22	2,844	2,866	2,785	2,825	430,500	2,825
2023-02-21	2,957	2,958	2,859	2,862	417,700	2,862
2023-02-20	3,015	3,025	2,944	2,951	323,200	2,951
2023-02-17	3,005	3,025	2,978	3,000	443,000	3,000
2023-02-16	2,984	3,060	2,982	3,015	452,700	3,015
2023-02-15	2,929	2,993	2,909	2,940	500,000	2,940
2023-02-14	2,885	2,915	2,862	2,865	303,500	2,865
2023-02-13	2,930	2,964	2,808	2,839	478,400	2,839
2023-02-10	2,918	2,958	2,860	2,932	523,300	2,932
2023-02-09	2,875	2,902	2,862	2,891	133,200	2,891
2023-02-08	2,865	2,909	2,857	2,894	119,700	2,894
2023-02-07	2,846	2,902	2,846	2,858	111,200	2,858
2023-02-06	2,899	2,909	2,847	2,872	198,500	2,872
2023-02-03	2,891	2,919	2,879	2,882	240,000	2,882
2023-02-02	2,852	2,888	2,829	2,849	147,300	2,849
2023-02-01	2,882	2,890	2,835	2,837	162,900	2,837
2023-01-31	2,887	2,921	2,848	2,851	366,100	2,851
2023-01-30	2,875	2,925	2,875	2,886	254,800	2,886
2023-01-27	2,860	2,907	2,851	2,870	329,100	2,870
2023-01-26	2,831	2,888	2,828	2,843	215,700	2,843
2023-01-25	2,817	2,873	2,805	2,845	347,300	2,845
2023-01-24	2,725	2,806	2,713	2,801	290,900	2,801
2023-01-23	2,710	2,711	2,662	2,701	301,300	2,701
2023-01-20	2,669	2,679	2,636	2,663	186,500	2,663
2023-01-19	2,610	2,680	2,591	2,659	432,800	2,659
2023-01-18	2,635	2,662	2,607	2,655	389,400	2,655
2023-01-17	2,613	2,648	2,600	2,615	163,000	2,615
2023-01-16	2,624	2,650	2,596	2,605	235,800	2,605
2023-01-13	2,686	2,714	2,628	2,655	309,900	2,655
2023-01-12	2,784	2,797	2,725	2,727	189,500	2,727
2023-01-11	2,738	2,792	2,729	2,780	190,700	2,780
2023-01-10	2,744	2,782	2,709	2,715	194,800	2,715
2023-01-06	2,676	2,747	2,666	2,739	225,800	2,739
2023-01-05	2,674	2,752	2,672	2,712	254,500	2,712
2023-01-04	2,766	2,770	2,698	2,698	273,300	2,698

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 [2023年度]

7780 (株)メニコンの時系列データ [2023年度]