メニコン(7780)の株価時系列情報
メニコン(7780)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,385 | 3,435 | 3,360 | 3,400 | 133,300 |
| 2021/12/29 | 3,395 | 3,440 | 3,355 | 3,410 | 167,700 |
| 2021/12/28 | 3,430 | 3,465 | 3,380 | 3,425 | 439,900 |
| 2021/12/27 | 3,455 | 3,455 | 3,365 | 3,370 | 221,500 |
| 2021/12/24 | 3,455 | 3,465 | 3,435 | 3,460 | 113,300 |
| 2021/12/23 | 3,480 | 3,495 | 3,455 | 3,470 | 160,500 |
| 2021/12/22 | 3,495 | 3,505 | 3,430 | 3,435 | 128,500 |
| 2021/12/21 | 3,500 | 3,525 | 3,430 | 3,500 | 461,800 |
| 2021/12/20 | 3,510 | 3,520 | 3,445 | 3,470 | 282,900 |
| 2021/12/17 | 3,620 | 3,630 | 3,520 | 3,540 | 299,300 |
| 2021/12/16 | 3,720 | 3,720 | 3,640 | 3,660 | 209,000 |
| 2021/12/15 | 3,725 | 3,750 | 3,640 | 3,650 | 340,200 |
| 2021/12/14 | 3,820 | 3,835 | 3,770 | 3,780 | 186,000 |
| 2021/12/13 | 3,840 | 3,880 | 3,835 | 3,845 | 96,200 |
| 2021/12/10 | 3,865 | 3,890 | 3,800 | 3,805 | 183,000 |
| 2021/12/09 | 3,865 | 3,930 | 3,855 | 3,875 | 190,800 |
| 2021/12/08 | 3,850 | 3,910 | 3,810 | 3,855 | 244,700 |
| 2021/12/07 | 3,720 | 3,815 | 3,675 | 3,795 | 240,500 |
| 2021/12/06 | 3,740 | 3,770 | 3,630 | 3,675 | 276,700 |
| 2021/12/03 | 3,775 | 3,785 | 3,725 | 3,750 | 249,800 |
| 2021/12/02 | 3,805 | 3,855 | 3,775 | 3,780 | 227,400 |
| 2021/12/01 | 3,755 | 3,860 | 3,720 | 3,840 | 231,900 |
| 2021/11/30 | 3,830 | 3,870 | 3,745 | 3,755 | 266,100 |
| 2021/11/29 | 3,775 | 3,840 | 3,760 | 3,795 | 307,200 |
| 2021/11/26 | 3,865 | 3,885 | 3,800 | 3,825 | 309,700 |
| 2021/11/25 | 3,965 | 3,980 | 3,865 | 3,875 | 356,300 |
| 2021/11/24 | 4,005 | 4,010 | 3,950 | 3,965 | 178,200 |
| 2021/11/22 | 4,000 | 4,065 | 3,970 | 4,030 | 125,200 |
| 2021/11/19 | 4,080 | 4,090 | 3,990 | 4,010 | 219,800 |
| 2021/11/18 | 3,965 | 4,130 | 3,945 | 4,105 | 184,400 |
| 2021/11/17 | 4,085 | 4,115 | 3,955 | 3,965 | 213,900 |
| 2021/11/16 | 3,995 | 4,145 | 3,985 | 4,065 | 261,500 |
| 2021/11/15 | 3,970 | 3,995 | 3,880 | 3,950 | 476,200 |
| 2021/11/12 | 4,245 | 4,310 | 3,880 | 3,980 | 684,700 |
| 2021/11/11 | 4,210 | 4,285 | 4,180 | 4,220 | 161,800 |
| 2021/11/10 | 4,305 | 4,345 | 4,250 | 4,265 | 186,300 |
| 2021/11/09 | 4,365 | 4,395 | 4,300 | 4,305 | 130,900 |
| 2021/11/08 | 4,430 | 4,465 | 4,340 | 4,345 | 135,800 |
| 2021/11/05 | 4,375 | 4,430 | 4,365 | 4,430 | 223,000 |
| 2021/11/04 | 4,400 | 4,410 | 4,335 | 4,350 | 285,500 |
| 2021/11/02 | 4,445 | 4,445 | 4,370 | 4,385 | 269,400 |
| 2021/11/01 | 4,420 | 4,445 | 4,350 | 4,445 | 282,000 |
| 2021/10/29 | 4,190 | 4,300 | 4,125 | 4,280 | 396,300 |
| 2021/10/28 | 4,175 | 4,245 | 4,170 | 4,210 | 717,800 |
| 2021/10/27 | 4,135 | 4,205 | 4,105 | 4,150 | 298,100 |
| 2021/10/26 | 4,135 | 4,155 | 4,100 | 4,150 | 149,100 |
| 2021/10/25 | 4,070 | 4,115 | 4,055 | 4,100 | 124,100 |
| 2021/10/22 | 4,020 | 4,090 | 4,020 | 4,045 | 137,200 |
| 2021/10/21 | 4,095 | 4,120 | 4,050 | 4,060 | 117,100 |
| 2021/10/20 | 4,205 | 4,215 | 4,095 | 4,095 | 175,500 |
| 2021/10/19 | 4,140 | 4,175 | 4,115 | 4,165 | 148,800 |
| 2021/10/18 | 4,180 | 4,275 | 4,060 | 4,125 | 245,900 |
| 2021/10/15 | 4,115 | 4,205 | 4,095 | 4,140 | 242,000 |
| 2021/10/14 | 3,965 | 4,090 | 3,945 | 4,085 | 234,200 |
| 2021/10/13 | 3,935 | 3,980 | 3,905 | 3,915 | 229,300 |
| 2021/10/12 | 4,015 | 4,070 | 3,960 | 3,990 | 275,400 |
| 2021/10/11 | 3,920 | 3,975 | 3,820 | 3,975 | 265,200 |
| 2021/10/08 | 3,945 | 3,990 | 3,895 | 3,920 | 172,200 |
| 2021/10/07 | 3,885 | 3,910 | 3,820 | 3,875 | 247,700 |
| 2021/10/06 | 3,975 | 4,030 | 3,855 | 3,865 | 227,100 |
| 2021/10/05 | 3,980 | 4,005 | 3,885 | 3,950 | 351,000 |
| 2021/10/04 | 4,240 | 4,250 | 4,025 | 4,070 | 319,100 |
| 2021/10/01 | 4,345 | 4,345 | 4,170 | 4,200 | 350,300 |
| 2021/09/30 | 4,405 | 4,430 | 4,340 | 4,350 | 254,500 |
| 2021/09/29 | 4,425 | 4,450 | 4,335 | 4,415 | 268,500 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 9,200 | 9,260 | 9,020 | 9,180 | 130,700 |
| 2021/09/27 | 9,140 | 9,400 | 9,130 | 9,260 | 128,600 |
| 2021/09/24 | 8,960 | 9,250 | 8,920 | 9,200 | 161,600 |
| 2021/09/22 | 9,150 | 9,170 | 8,910 | 8,920 | 143,000 |
| 2021/09/21 | 9,290 | 9,360 | 9,040 | 9,100 | 210,800 |
| 2021/09/17 | 9,440 | 9,570 | 9,330 | 9,500 | 496,600 |
| 2021/09/16 | 9,450 | 9,500 | 9,330 | 9,440 | 96,500 |
| 2021/09/15 | 9,600 | 9,660 | 9,410 | 9,440 | 100,400 |
| 2021/09/14 | 9,400 | 9,520 | 9,230 | 9,500 | 210,400 |
| 2021/09/13 | 9,220 | 9,420 | 9,180 | 9,290 | 197,800 |
| 2021/09/10 | 8,880 | 9,230 | 8,850 | 9,220 | 173,000 |
| 2021/09/09 | 8,810 | 8,940 | 8,770 | 8,890 | 135,600 |
| 2021/09/08 | 8,740 | 9,040 | 8,710 | 8,960 | 162,200 |
| 2021/09/07 | 8,810 | 8,820 | 8,700 | 8,740 | 116,100 |
| 2021/09/06 | 8,840 | 8,920 | 8,700 | 8,820 | 141,500 |
| 2021/09/03 | 8,960 | 8,990 | 8,730 | 8,830 | 174,900 |
| 2021/09/02 | 8,950 | 9,090 | 8,920 | 8,960 | 95,800 |
| 2021/09/01 | 8,930 | 9,100 | 8,920 | 9,080 | 90,600 |
| 2021/08/31 | 8,830 | 9,110 | 8,830 | 9,030 | 147,300 |
| 2021/08/30 | 8,900 | 8,910 | 8,670 | 8,870 | 129,300 |
| 2021/08/27 | 8,860 | 8,880 | 8,710 | 8,760 | 128,800 |
| 2021/08/26 | 8,830 | 8,850 | 8,640 | 8,830 | 123,500 |
| 2021/08/25 | 8,900 | 9,020 | 8,800 | 8,870 | 138,400 |
| 2021/08/24 | 8,560 | 8,820 | 8,560 | 8,750 | 106,500 |
| 2021/08/23 | 8,580 | 8,660 | 8,520 | 8,580 | 95,200 |
| 2021/08/20 | 8,410 | 8,520 | 8,370 | 8,430 | 84,300 |
| 2021/08/19 | 8,310 | 8,480 | 8,310 | 8,410 | 75,100 |
| 2021/08/18 | 8,240 | 8,420 | 8,150 | 8,390 | 96,500 |
| 2021/08/17 | 8,190 | 8,360 | 8,160 | 8,210 | 127,000 |
| 2021/08/16 | 8,160 | 8,230 | 8,030 | 8,120 | 119,000 |
| 2021/08/13 | 8,500 | 8,880 | 8,210 | 8,270 | 346,300 |
| 2021/08/12 | 8,340 | 8,500 | 8,120 | 8,400 | 205,500 |
| 2021/08/11 | 8,270 | 8,280 | 8,080 | 8,220 | 73,300 |
| 2021/08/10 | 8,120 | 8,340 | 8,100 | 8,220 | 108,000 |
| 2021/08/06 | 8,070 | 8,070 | 7,920 | 8,060 | 57,600 |
| 2021/08/05 | 8,180 | 8,250 | 8,010 | 8,050 | 114,700 |
| 2021/08/04 | 8,350 | 8,490 | 8,260 | 8,290 | 111,400 |
| 2021/08/03 | 8,250 | 8,360 | 8,220 | 8,280 | 116,000 |
| 2021/08/02 | 8,100 | 8,370 | 8,070 | 8,370 | 140,300 |
| 2021/07/30 | 8,250 | 8,260 | 7,930 | 7,990 | 125,600 |
| 2021/07/29 | 8,100 | 8,250 | 8,070 | 8,250 | 100,000 |
| 2021/07/28 | 7,950 | 8,070 | 7,950 | 8,010 | 73,300 |
| 2021/07/27 | 7,970 | 8,060 | 7,920 | 8,030 | 76,700 |
| 2021/07/26 | 7,960 | 7,960 | 7,840 | 7,900 | 48,900 |
| 2021/07/21 | 7,760 | 7,840 | 7,710 | 7,810 | 66,800 |
| 2021/07/20 | 7,640 | 7,740 | 7,600 | 7,670 | 56,800 |
| 2021/07/19 | 7,610 | 7,640 | 7,520 | 7,590 | 50,500 |
| 2021/07/16 | 7,620 | 7,730 | 7,600 | 7,630 | 57,800 |
| 2021/07/15 | 7,900 | 7,900 | 7,720 | 7,730 | 52,000 |
| 2021/07/14 | 7,770 | 7,920 | 7,710 | 7,800 | 80,800 |
| 2021/07/13 | 7,900 | 7,990 | 7,760 | 7,800 | 111,900 |
| 2021/07/12 | 7,850 | 7,910 | 7,750 | 7,840 | 57,700 |
| 2021/07/09 | 7,810 | 7,810 | 7,670 | 7,770 | 73,100 |
| 2021/07/08 | 7,740 | 7,860 | 7,740 | 7,810 | 61,800 |
| 2021/07/07 | 7,670 | 7,800 | 7,660 | 7,760 | 47,900 |
| 2021/07/06 | 7,720 | 7,750 | 7,670 | 7,720 | 24,800 |
| 2021/07/05 | 7,820 | 7,820 | 7,650 | 7,710 | 83,100 |
| 2021/07/02 | 7,800 | 7,900 | 7,770 | 7,790 | 70,000 |
| 2021/07/01 | 7,800 | 7,880 | 7,660 | 7,670 | 137,300 |
| 2021/06/30 | 8,010 | 8,040 | 7,780 | 7,800 | 120,300 |
| 2021/06/29 | 7,850 | 8,020 | 7,830 | 7,990 | 168,600 |
| 2021/06/28 | 7,830 | 7,850 | 7,760 | 7,820 | 98,100 |
| 2021/06/25 | 7,780 | 7,820 | 7,730 | 7,790 | 69,600 |
| 2021/06/24 | 7,630 | 7,730 | 7,620 | 7,710 | 46,400 |
| 2021/06/23 | 7,600 | 7,740 | 7,600 | 7,670 | 62,100 |
| 2021/06/22 | 7,360 | 7,640 | 7,330 | 7,620 | 92,300 |
| 2021/06/21 | 7,300 | 7,370 | 7,230 | 7,280 | 73,200 |
| 2021/06/18 | 7,510 | 7,600 | 7,360 | 7,360 | 123,700 |
| 2021/06/17 | 7,300 | 7,470 | 7,270 | 7,460 | 86,600 |
| 2021/06/16 | 7,160 | 7,340 | 7,160 | 7,300 | 80,100 |
| 2021/06/15 | 7,100 | 7,170 | 7,060 | 7,150 | 51,800 |
| 2021/06/14 | 7,140 | 7,170 | 7,070 | 7,100 | 23,600 |
| 2021/06/11 | 7,220 | 7,250 | 7,090 | 7,140 | 68,100 |
| 2021/06/10 | 7,130 | 7,220 | 7,060 | 7,190 | 64,700 |
| 2021/06/09 | 7,100 | 7,130 | 7,000 | 7,020 | 46,200 |
| 2021/06/08 | 7,160 | 7,230 | 7,020 | 7,050 | 63,900 |
| 2021/06/07 | 7,100 | 7,160 | 7,050 | 7,080 | 37,000 |
| 2021/06/04 | 7,180 | 7,300 | 7,070 | 7,100 | 138,000 |
| 2021/06/03 | 6,970 | 7,200 | 6,960 | 7,190 | 143,600 |
| 2021/06/02 | 6,960 | 6,960 | 6,760 | 6,890 | 76,700 |
| 2021/06/01 | 6,890 | 6,910 | 6,800 | 6,820 | 44,500 |
| 2021/05/31 | 7,030 | 7,050 | 6,800 | 6,840 | 60,700 |
| 2021/05/28 | 7,110 | 7,140 | 6,910 | 6,950 | 92,900 |
| 2021/05/27 | 7,180 | 7,250 | 6,910 | 6,920 | 142,000 |
| 2021/05/26 | 7,310 | 7,380 | 7,200 | 7,220 | 70,500 |
| 2021/05/25 | 7,330 | 7,420 | 7,270 | 7,280 | 88,300 |
| 2021/05/24 | 7,170 | 7,430 | 7,120 | 7,400 | 150,700 |
| 2021/05/21 | 7,000 | 7,250 | 7,000 | 7,220 | 109,800 |
| 2021/05/20 | 6,860 | 7,080 | 6,860 | 7,050 | 98,700 |
| 2021/05/19 | 6,800 | 7,020 | 6,790 | 6,950 | 117,700 |
| 2021/05/18 | 6,710 | 6,860 | 6,710 | 6,850 | 98,600 |
| 2021/05/17 | 6,740 | 6,830 | 6,670 | 6,710 | 139,500 |
| 2021/05/14 | 6,680 | 6,800 | 6,530 | 6,740 | 127,900 |
| 2021/05/13 | 6,550 | 6,780 | 6,310 | 6,630 | 219,100 |
| 2021/05/12 | 6,820 | 6,890 | 6,680 | 6,720 | 77,300 |
| 2021/05/11 | 6,930 | 6,930 | 6,750 | 6,800 | 94,400 |
| 2021/05/10 | 6,780 | 6,870 | 6,710 | 6,850 | 48,000 |
| 2021/05/07 | 6,680 | 6,860 | 6,680 | 6,790 | 98,600 |
| 2021/05/06 | 6,640 | 6,790 | 6,610 | 6,710 | 88,700 |
| 2021/04/30 | 6,580 | 6,710 | 6,540 | 6,660 | 80,800 |
| 2021/04/28 | 6,640 | 6,810 | 6,640 | 6,710 | 88,800 |
| 2021/04/27 | 6,660 | 6,730 | 6,620 | 6,700 | 84,600 |
| 2021/04/26 | 6,830 | 6,900 | 6,680 | 6,720 | 134,500 |
| 2021/04/23 | 6,850 | 7,010 | 6,850 | 6,930 | 104,500 |
| 2021/04/22 | 6,880 | 6,950 | 6,800 | 6,850 | 66,800 |
| 2021/04/21 | 6,920 | 6,930 | 6,740 | 6,790 | 72,100 |
| 2021/04/20 | 7,050 | 7,150 | 6,950 | 7,050 | 103,100 |
| 2021/04/19 | 6,970 | 7,100 | 6,940 | 7,060 | 83,000 |
| 2021/04/16 | 7,110 | 7,140 | 6,900 | 6,980 | 81,300 |
| 2021/04/15 | 6,920 | 6,960 | 6,830 | 6,920 | 84,500 |
| 2021/04/14 | 6,890 | 6,900 | 6,780 | 6,830 | 65,200 |
| 2021/04/13 | 6,920 | 7,020 | 6,830 | 6,910 | 89,000 |
| 2021/04/12 | 7,150 | 7,150 | 6,900 | 6,930 | 115,000 |
| 2021/04/09 | 6,840 | 7,200 | 6,830 | 7,170 | 190,900 |
| 2021/04/08 | 6,750 | 6,880 | 6,690 | 6,760 | 170,500 |
| 2021/04/07 | 6,500 | 6,530 | 6,350 | 6,450 | 109,700 |
| 2021/04/06 | 6,740 | 6,770 | 6,520 | 6,530 | 107,100 |
| 2021/04/05 | 6,770 | 6,770 | 6,620 | 6,710 | 99,600 |
| 2021/04/02 | 6,820 | 6,850 | 6,740 | 6,770 | 72,400 |
| 2021/04/01 | 6,610 | 6,730 | 6,600 | 6,720 | 134,500 |
| 2021/03/31 | 6,350 | 6,570 | 6,300 | 6,530 | 127,800 |
| 2021/03/30 | 6,540 | 6,550 | 6,420 | 6,430 | 105,600 |
| 2021/03/29 | 6,470 | 6,500 | 6,360 | 6,470 | 152,400 |
| 2021/03/26 | 6,260 | 6,400 | 6,210 | 6,390 | 124,300 |
| 2021/03/25 | 6,120 | 6,230 | 6,070 | 6,210 | 91,900 |
| 2021/03/24 | 6,220 | 6,240 | 6,130 | 6,130 | 94,800 |
| 2021/03/23 | 6,430 | 6,450 | 6,290 | 6,290 | 60,100 |
| 2021/03/22 | 6,480 | 6,490 | 6,360 | 6,390 | 97,400 |
| 2021/03/19 | 6,420 | 6,540 | 6,400 | 6,480 | 233,900 |
| 2021/03/18 | 6,330 | 6,430 | 6,230 | 6,410 | 150,700 |
| 2021/03/17 | 6,180 | 6,370 | 6,180 | 6,360 | 181,500 |
| 2021/03/16 | 6,090 | 6,190 | 6,000 | 6,150 | 191,400 |
| 2021/03/15 | 6,120 | 6,160 | 6,070 | 6,110 | 76,300 |
| 2021/03/12 | 6,080 | 6,190 | 6,050 | 6,160 | 109,500 |
| 2021/03/11 | 5,930 | 6,090 | 5,890 | 6,070 | 84,900 |
| 2021/03/10 | 6,030 | 6,110 | 5,990 | 5,990 | 105,900 |
| 2021/03/09 | 6,060 | 6,060 | 5,930 | 5,980 | 150,500 |
| 2021/03/08 | 6,230 | 6,270 | 6,070 | 6,130 | 109,200 |
| 2021/03/05 | 6,150 | 6,200 | 6,000 | 6,130 | 170,400 |
| 2021/03/04 | 6,160 | 6,250 | 6,130 | 6,230 | 155,400 |
| 2021/03/03 | 6,340 | 6,350 | 6,240 | 6,320 | 77,300 |
| 2021/03/02 | 6,480 | 6,480 | 6,270 | 6,310 | 120,400 |
| 2021/03/01 | 6,400 | 6,530 | 6,330 | 6,400 | 116,600 |
| 2021/02/26 | 6,320 | 6,400 | 6,270 | 6,280 | 193,500 |
| 2021/02/25 | 6,570 | 6,590 | 6,300 | 6,480 | 174,500 |
| 2021/02/24 | 6,820 | 6,850 | 6,540 | 6,580 | 131,900 |
| 2021/02/22 | 7,060 | 7,090 | 6,810 | 6,810 | 85,000 |
| 2021/02/19 | 6,850 | 6,940 | 6,820 | 6,880 | 68,200 |
| 2021/02/18 | 7,000 | 7,050 | 6,880 | 6,910 | 132,300 |
| 2021/02/17 | 7,450 | 7,450 | 7,090 | 7,110 | 117,500 |
| 2021/02/16 | 7,540 | 7,660 | 7,500 | 7,600 | 227,800 |
| 2021/02/15 | 7,070 | 7,630 | 7,060 | 7,610 | 240,700 |
| 2021/02/12 | 6,860 | 7,140 | 6,770 | 7,050 | 147,200 |
| 2021/02/10 | 6,880 | 7,030 | 6,860 | 6,880 | 126,400 |
| 2021/02/09 | 6,680 | 6,800 | 6,610 | 6,800 | 88,400 |
| 2021/02/08 | 6,610 | 6,750 | 6,600 | 6,680 | 110,900 |
| 2021/02/05 | 6,490 | 6,610 | 6,410 | 6,580 | 137,000 |
| 2021/02/04 | 6,380 | 6,410 | 6,250 | 6,340 | 116,600 |
| 2021/02/03 | 6,400 | 6,540 | 6,350 | 6,470 | 174,100 |
| 2021/02/02 | 6,400 | 6,550 | 6,290 | 6,360 | 167,300 |
| 2021/02/01 | 6,290 | 6,340 | 6,260 | 6,300 | 142,600 |
| 2021/01/29 | 6,360 | 6,400 | 6,270 | 6,300 | 161,600 |
| 2021/01/28 | 6,380 | 6,430 | 6,290 | 6,340 | 440,900 |
| 2021/01/27 | 6,680 | 6,710 | 6,500 | 6,520 | 98,000 |
| 2021/01/26 | 6,750 | 6,760 | 6,650 | 6,660 | 104,000 |
| 2021/01/25 | 6,780 | 6,880 | 6,750 | 6,830 | 97,800 |
| 2021/01/22 | 6,830 | 6,930 | 6,740 | 6,780 | 168,400 |
| 2021/01/21 | 6,810 | 6,940 | 6,780 | 6,900 | 190,900 |
| 2021/01/20 | 6,710 | 6,900 | 6,660 | 6,750 | 174,800 |
| 2021/01/19 | 6,610 | 6,710 | 6,550 | 6,660 | 120,600 |
| 2021/01/18 | 6,510 | 6,710 | 6,510 | 6,600 | 146,800 |
| 2021/01/15 | 6,540 | 6,580 | 6,440 | 6,520 | 274,400 |
| 2021/01/14 | 6,400 | 6,550 | 6,300 | 6,530 | 479,200 |
| 2021/01/13 | 6,580 | 6,850 | 6,550 | 6,730 | 196,200 |
| 2021/01/12 | 6,570 | 6,650 | 6,500 | 6,580 | 132,300 |
| 2021/01/08 | 6,330 | 6,590 | 6,330 | 6,590 | 173,900 |
| 2021/01/07 | 6,320 | 6,450 | 6,300 | 6,430 | 160,700 |
| 2021/01/06 | 6,280 | 6,360 | 6,180 | 6,180 | 78,000 |
| 2021/01/05 | 6,370 | 6,430 | 6,290 | 6,290 | 81,700 |
| 2021/01/04 | 6,340 | 6,340 | 6,220 | 6,310 | 61,100 |