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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,610 | 4,650 | 4,560 | 4,580 | 103,900 |
| 2019/12/27 | 4,680 | 4,725 | 4,620 | 4,640 | 153,800 |
| 2019/12/26 | 4,545 | 4,645 | 4,530 | 4,615 | 136,600 |
| 2019/12/25 | 4,505 | 4,550 | 4,485 | 4,530 | 50,800 |
| 2019/12/24 | 4,540 | 4,575 | 4,500 | 4,525 | 98,800 |
| 2019/12/23 | 4,510 | 4,530 | 4,485 | 4,510 | 77,200 |
| 2019/12/20 | 4,500 | 4,555 | 4,425 | 4,540 | 111,600 |
| 2019/12/19 | 4,425 | 4,515 | 4,415 | 4,500 | 163,400 |
| 2019/12/18 | 4,430 | 4,430 | 4,330 | 4,400 | 123,500 |
| 2019/12/17 | 4,390 | 4,405 | 4,355 | 4,405 | 97,400 |
| 2019/12/16 | 4,315 | 4,390 | 4,285 | 4,370 | 77,600 |
| 2019/12/13 | 4,360 | 4,370 | 4,300 | 4,355 | 145,600 |
| 2019/12/12 | 4,380 | 4,380 | 4,305 | 4,315 | 97,500 |
| 2019/12/11 | 4,410 | 4,425 | 4,315 | 4,375 | 87,700 |
| 2019/12/10 | 4,405 | 4,465 | 4,355 | 4,395 | 117,000 |
| 2019/12/09 | 4,475 | 4,475 | 4,415 | 4,450 | 107,100 |
| 2019/12/06 | 4,420 | 4,465 | 4,385 | 4,435 | 112,800 |
| 2019/12/05 | 4,455 | 4,480 | 4,330 | 4,380 | 130,200 |
| 2019/12/04 | 4,330 | 4,465 | 4,330 | 4,425 | 134,800 |
| 2019/12/03 | 4,340 | 4,385 | 4,315 | 4,375 | 76,600 |
| 2019/12/02 | 4,405 | 4,435 | 4,295 | 4,350 | 141,300 |
| 2019/11/29 | 4,420 | 4,455 | 4,395 | 4,410 | 104,500 |
| 2019/11/28 | 4,440 | 4,470 | 4,370 | 4,425 | 143,700 |
| 2019/11/27 | 4,390 | 4,455 | 4,375 | 4,385 | 85,600 |
| 2019/11/26 | 4,465 | 4,465 | 4,370 | 4,390 | 185,200 |
| 2019/11/25 | 4,600 | 4,615 | 4,450 | 4,465 | 143,700 |
| 2019/11/22 | 4,580 | 4,595 | 4,470 | 4,475 | 238,300 |
| 2019/11/21 | 4,475 | 4,595 | 4,475 | 4,585 | 384,700 |
| 2019/11/20 | 4,375 | 4,380 | 4,225 | 4,335 | 192,900 |
| 2019/11/19 | 4,255 | 4,430 | 4,255 | 4,420 | 308,500 |
| 2019/11/18 | 4,050 | 4,215 | 4,035 | 4,185 | 282,300 |
| 2019/11/15 | 3,915 | 3,990 | 3,850 | 3,980 | 148,700 |
| 2019/11/14 | 4,050 | 4,070 | 3,890 | 3,910 | 166,200 |
| 2019/11/13 | 4,115 | 4,280 | 4,040 | 4,040 | 238,600 |
| 2019/11/12 | 3,955 | 4,170 | 3,860 | 4,140 | 324,300 |
| 2019/11/11 | 3,785 | 3,965 | 3,785 | 3,955 | 180,500 |
| 2019/11/08 | 3,800 | 3,800 | 3,740 | 3,750 | 51,400 |
| 2019/11/07 | 3,790 | 3,800 | 3,720 | 3,750 | 47,400 |
| 2019/11/06 | 3,840 | 3,840 | 3,725 | 3,790 | 83,200 |
| 2019/11/05 | 3,790 | 3,870 | 3,765 | 3,840 | 97,300 |
| 2019/11/01 | 3,825 | 3,835 | 3,760 | 3,775 | 60,600 |
| 2019/10/31 | 3,765 | 3,895 | 3,760 | 3,845 | 135,200 |
| 2019/10/30 | 3,700 | 3,855 | 3,700 | 3,785 | 194,400 |
| 2019/10/29 | 3,655 | 3,755 | 3,650 | 3,700 | 146,800 |
| 2019/10/28 | 3,665 | 3,665 | 3,625 | 3,635 | 80,700 |
| 2019/10/25 | 3,685 | 3,710 | 3,630 | 3,650 | 146,300 |
| 2019/10/24 | 3,650 | 3,680 | 3,570 | 3,635 | 291,000 |
| 2019/10/23 | 3,685 | 3,685 | 3,615 | 3,640 | 179,300 |
| 2019/10/21 | 3,740 | 3,740 | 3,685 | 3,685 | 63,500 |
| 2019/10/18 | 3,775 | 3,815 | 3,720 | 3,735 | 74,100 |
| 2019/10/17 | 3,815 | 3,815 | 3,775 | 3,795 | 39,500 |
| 2019/10/16 | 3,850 | 3,850 | 3,750 | 3,805 | 93,100 |
| 2019/10/15 | 3,855 | 3,865 | 3,790 | 3,815 | 80,200 |
| 2019/10/11 | 3,815 | 3,815 | 3,760 | 3,800 | 46,400 |
| 2019/10/10 | 3,885 | 3,890 | 3,815 | 3,815 | 40,500 |
| 2019/10/09 | 3,855 | 3,895 | 3,825 | 3,880 | 61,800 |
| 2019/10/08 | 3,920 | 3,955 | 3,820 | 3,875 | 101,500 |
| 2019/10/07 | 3,890 | 3,900 | 3,860 | 3,900 | 30,600 |
| 2019/10/04 | 3,895 | 3,915 | 3,810 | 3,890 | 55,500 |
| 2019/10/03 | 3,860 | 3,900 | 3,790 | 3,875 | 92,500 |
| 2019/10/02 | 3,870 | 3,945 | 3,840 | 3,925 | 121,200 |
| 2019/10/01 | 3,800 | 3,870 | 3,780 | 3,840 | 73,500 |
| 2019/09/30 | 3,790 | 3,800 | 3,740 | 3,790 | 93,800 |
| 2019/09/27 | 3,875 | 3,875 | 3,785 | 3,840 | 105,700 |
| 2019/09/26 | 3,960 | 3,965 | 3,875 | 3,880 | 82,100 |
| 2019/09/25 | 3,880 | 3,925 | 3,875 | 3,915 | 58,100 |
| 2019/09/24 | 3,920 | 3,975 | 3,860 | 3,900 | 96,300 |
| 2019/09/20 | 3,930 | 3,985 | 3,890 | 3,940 | 92,400 |
| 2019/09/19 | 3,820 | 3,925 | 3,810 | 3,905 | 142,400 |
| 2019/09/18 | 3,850 | 3,900 | 3,805 | 3,815 | 94,000 |
| 2019/09/17 | 3,795 | 3,870 | 3,755 | 3,825 | 148,200 |
| 2019/09/13 | 3,825 | 3,825 | 3,745 | 3,770 | 153,900 |
| 2019/09/12 | 3,785 | 3,855 | 3,775 | 3,830 | 121,800 |
| 2019/09/11 | 3,765 | 3,795 | 3,680 | 3,780 | 205,100 |
| 2019/09/10 | 3,925 | 3,925 | 3,810 | 3,835 | 125,300 |
| 2019/09/09 | 3,935 | 3,995 | 3,930 | 3,970 | 55,700 |
| 2019/09/06 | 3,980 | 4,000 | 3,920 | 3,925 | 64,500 |
| 2019/09/05 | 3,925 | 3,980 | 3,910 | 3,975 | 67,900 |
| 2019/09/04 | 3,980 | 4,005 | 3,925 | 3,925 | 68,900 |
| 2019/09/03 | 3,940 | 4,025 | 3,930 | 4,005 | 62,900 |
| 2019/09/02 | 3,985 | 4,025 | 3,965 | 3,975 | 46,900 |
| 2019/08/30 | 3,975 | 4,030 | 3,945 | 4,015 | 84,100 |
| 2019/08/29 | 3,950 | 3,960 | 3,930 | 3,945 | 52,300 |
| 2019/08/28 | 3,970 | 4,005 | 3,935 | 3,965 | 74,600 |
| 2019/08/27 | 3,965 | 4,010 | 3,925 | 3,975 | 92,600 |
| 2019/08/26 | 3,895 | 3,955 | 3,890 | 3,945 | 76,400 |
| 2019/08/23 | 3,955 | 3,990 | 3,935 | 3,985 | 37,700 |
| 2019/08/22 | 4,000 | 4,000 | 3,920 | 3,975 | 62,000 |
| 2019/08/21 | 4,020 | 4,070 | 3,965 | 3,985 | 92,100 |
| 2019/08/20 | 3,985 | 4,060 | 3,985 | 4,035 | 83,500 |
| 2019/08/19 | 4,000 | 4,025 | 3,940 | 3,985 | 68,100 |
| 2019/08/16 | 3,900 | 4,040 | 3,900 | 4,000 | 127,200 |
| 2019/08/15 | 3,900 | 3,965 | 3,880 | 3,910 | 89,700 |
| 2019/08/14 | 4,025 | 4,085 | 3,970 | 3,985 | 179,400 |
| 2019/08/13 | 4,025 | 4,080 | 3,980 | 3,985 | 208,900 |
| 2019/08/09 | 4,140 | 4,220 | 4,020 | 4,025 | 395,000 |
| 2019/08/08 | 4,070 | 4,175 | 4,025 | 4,150 | 275,600 |
| 2019/08/07 | 3,975 | 4,055 | 3,975 | 4,045 | 114,200 |
| 2019/08/06 | 3,895 | 4,035 | 3,885 | 4,020 | 245,500 |
| 2019/08/05 | 3,865 | 3,930 | 3,755 | 3,920 | 151,100 |
| 2019/08/02 | 3,855 | 3,905 | 3,830 | 3,880 | 159,400 |
| 2019/08/01 | 4,050 | 4,050 | 3,900 | 3,945 | 188,800 |
| 2019/07/31 | 3,995 | 4,065 | 3,980 | 4,025 | 147,600 |
| 2019/07/30 | 3,950 | 3,995 | 3,945 | 3,985 | 100,300 |
| 2019/07/29 | 3,925 | 3,960 | 3,915 | 3,935 | 64,600 |
| 2019/07/26 | 3,890 | 3,980 | 3,885 | 3,915 | 145,500 |
| 2019/07/25 | 3,910 | 3,915 | 3,870 | 3,900 | 113,700 |
| 2019/07/24 | 3,875 | 3,930 | 3,840 | 3,905 | 101,900 |
| 2019/07/23 | 3,830 | 3,880 | 3,790 | 3,825 | 77,700 |
| 2019/07/22 | 3,870 | 3,935 | 3,810 | 3,815 | 133,500 |
| 2019/07/19 | 3,720 | 3,845 | 3,720 | 3,830 | 126,100 |
| 2019/07/18 | 3,770 | 3,775 | 3,700 | 3,700 | 121,100 |
| 2019/07/17 | 3,780 | 3,810 | 3,760 | 3,780 | 94,100 |
| 2019/07/16 | 3,800 | 3,820 | 3,780 | 3,805 | 70,600 |
| 2019/07/12 | 3,770 | 3,815 | 3,755 | 3,800 | 84,300 |
| 2019/07/11 | 3,765 | 3,780 | 3,720 | 3,755 | 48,100 |
| 2019/07/10 | 3,650 | 3,745 | 3,640 | 3,710 | 80,500 |
| 2019/07/09 | 3,610 | 3,675 | 3,610 | 3,665 | 47,100 |
| 2019/07/08 | 3,660 | 3,670 | 3,565 | 3,605 | 74,900 |
| 2019/07/05 | 3,685 | 3,685 | 3,635 | 3,665 | 55,200 |
| 2019/07/04 | 3,680 | 3,680 | 3,640 | 3,680 | 19,700 |
| 2019/07/03 | 3,625 | 3,675 | 3,610 | 3,670 | 83,000 |
| 2019/07/02 | 3,560 | 3,665 | 3,535 | 3,615 | 72,700 |
| 2019/07/01 | 3,620 | 3,620 | 3,515 | 3,565 | 94,400 |
| 2019/06/28 | 3,585 | 3,605 | 3,505 | 3,550 | 94,800 |
| 2019/06/27 | 3,545 | 3,580 | 3,495 | 3,560 | 99,300 |
| 2019/06/26 | 3,685 | 3,685 | 3,535 | 3,570 | 98,900 |
| 2019/06/25 | 3,645 | 3,750 | 3,645 | 3,700 | 86,500 |
| 2019/06/24 | 3,685 | 3,690 | 3,640 | 3,650 | 73,400 |
| 2019/06/21 | 3,690 | 3,705 | 3,635 | 3,690 | 110,600 |
| 2019/06/20 | 3,655 | 3,720 | 3,625 | 3,710 | 84,300 |
| 2019/06/19 | 3,650 | 3,690 | 3,605 | 3,655 | 72,100 |
| 2019/06/18 | 3,670 | 3,690 | 3,640 | 3,650 | 73,200 |
| 2019/06/17 | 3,680 | 3,735 | 3,650 | 3,700 | 46,000 |
| 2019/06/14 | 3,740 | 3,740 | 3,665 | 3,680 | 95,200 |
| 2019/06/13 | 3,665 | 3,720 | 3,625 | 3,705 | 62,000 |
| 2019/06/12 | 3,775 | 3,800 | 3,680 | 3,690 | 114,800 |
| 2019/06/11 | 3,705 | 3,830 | 3,685 | 3,775 | 247,000 |
| 2019/06/10 | 3,680 | 3,730 | 3,665 | 3,695 | 112,200 |
| 2019/06/07 | 3,640 | 3,670 | 3,590 | 3,625 | 102,800 |
| 2019/06/06 | 3,645 | 3,690 | 3,585 | 3,665 | 182,500 |
| 2019/06/05 | 3,570 | 3,640 | 3,555 | 3,615 | 133,500 |
| 2019/06/04 | 3,600 | 3,655 | 3,480 | 3,520 | 192,600 |
| 2019/06/03 | 3,630 | 3,655 | 3,585 | 3,615 | 78,100 |
| 2019/05/31 | 3,680 | 3,690 | 3,610 | 3,680 | 123,800 |
| 2019/05/30 | 3,710 | 3,720 | 3,665 | 3,710 | 128,800 |
| 2019/05/29 | 3,705 | 3,760 | 3,680 | 3,715 | 139,400 |
| 2019/05/28 | 3,715 | 3,745 | 3,640 | 3,745 | 222,000 |
| 2019/05/27 | 3,690 | 3,745 | 3,630 | 3,655 | 159,000 |
| 2019/05/24 | 3,670 | 3,700 | 3,600 | 3,670 | 202,500 |
| 2019/05/23 | 3,625 | 3,735 | 3,620 | 3,675 | 200,200 |
| 2019/05/22 | 3,500 | 3,620 | 3,500 | 3,570 | 223,700 |
| 2019/05/21 | 3,450 | 3,540 | 3,445 | 3,515 | 181,800 |
| 2019/05/20 | 3,430 | 3,465 | 3,400 | 3,440 | 98,200 |
| 2019/05/17 | 3,425 | 3,445 | 3,380 | 3,435 | 101,400 |
| 2019/05/16 | 3,390 | 3,440 | 3,355 | 3,435 | 154,500 |
| 2019/05/15 | 3,395 | 3,535 | 3,355 | 3,395 | 369,800 |
| 2019/05/14 | 3,050 | 3,135 | 3,000 | 3,115 | 100,500 |
| 2019/05/13 | 3,115 | 3,165 | 3,050 | 3,085 | 81,600 |
| 2019/05/10 | 2,970 | 3,165 | 2,970 | 3,115 | 137,300 |
| 2019/05/09 | 3,150 | 3,160 | 2,953 | 2,967 | 133,800 |
| 2019/05/08 | 3,105 | 3,210 | 3,100 | 3,200 | 98,400 |
| 2019/05/07 | 3,230 | 3,275 | 3,165 | 3,175 | 80,000 |
| 2019/04/26 | 3,130 | 3,205 | 3,085 | 3,200 | 146,500 |
| 2019/04/25 | 3,180 | 3,180 | 3,115 | 3,155 | 87,300 |
| 2019/04/24 | 3,185 | 3,210 | 3,175 | 3,185 | 65,000 |
| 2019/04/23 | 3,135 | 3,185 | 3,125 | 3,185 | 46,100 |
| 2019/04/22 | 3,100 | 3,140 | 3,070 | 3,135 | 36,900 |
| 2019/04/19 | 3,145 | 3,145 | 3,080 | 3,095 | 28,500 |
| 2019/04/18 | 3,200 | 3,220 | 3,100 | 3,105 | 40,100 |
| 2019/04/17 | 3,200 | 3,215 | 3,135 | 3,200 | 86,300 |
| 2019/04/16 | 3,185 | 3,210 | 3,150 | 3,210 | 61,700 |
| 2019/04/15 | 3,130 | 3,185 | 3,120 | 3,170 | 118,300 |
| 2019/04/12 | 3,130 | 3,145 | 3,050 | 3,085 | 90,300 |
| 2019/04/11 | 3,120 | 3,150 | 3,085 | 3,110 | 62,700 |
| 2019/04/10 | 3,120 | 3,145 | 3,105 | 3,135 | 45,800 |
| 2019/04/09 | 3,150 | 3,180 | 3,105 | 3,175 | 95,100 |
| 2019/04/08 | 3,225 | 3,230 | 3,175 | 3,200 | 60,100 |
| 2019/04/05 | 3,200 | 3,220 | 3,175 | 3,205 | 75,500 |
| 2019/04/04 | 3,245 | 3,245 | 3,155 | 3,190 | 115,000 |
| 2019/04/03 | 3,105 | 3,185 | 3,075 | 3,160 | 74,000 |
| 2019/04/02 | 3,220 | 3,220 | 3,050 | 3,105 | 78,200 |
| 2019/04/01 | 3,240 | 3,245 | 3,170 | 3,190 | 80,700 |
| 2019/03/29 | 3,170 | 3,225 | 3,170 | 3,195 | 109,200 |
| 2019/03/28 | 3,175 | 3,195 | 3,120 | 3,170 | 86,500 |
| 2019/03/27 | 3,175 | 3,200 | 3,130 | 3,195 | 89,400 |
| 2019/03/26 | 3,170 | 3,220 | 3,165 | 3,220 | 132,000 |
| 2019/03/25 | 3,115 | 3,150 | 3,050 | 3,145 | 89,900 |
| 2019/03/22 | 3,150 | 3,175 | 3,135 | 3,155 | 48,300 |
| 2019/03/20 | 3,160 | 3,175 | 3,130 | 3,145 | 51,800 |
| 2019/03/19 | 3,250 | 3,250 | 3,170 | 3,175 | 64,600 |
| 2019/03/18 | 3,195 | 3,250 | 3,195 | 3,250 | 116,900 |
| 2019/03/15 | 3,160 | 3,185 | 3,150 | 3,165 | 107,000 |
| 2019/03/14 | 3,150 | 3,190 | 3,130 | 3,160 | 72,700 |
| 2019/03/13 | 3,145 | 3,160 | 3,110 | 3,115 | 69,400 |
| 2019/03/12 | 3,145 | 3,175 | 3,115 | 3,145 | 114,500 |
| 2019/03/11 | 3,150 | 3,180 | 3,135 | 3,135 | 84,300 |
| 2019/03/08 | 3,100 | 3,170 | 3,085 | 3,140 | 121,100 |
| 2019/03/07 | 3,110 | 3,190 | 3,110 | 3,170 | 129,700 |
| 2019/03/06 | 3,005 | 3,115 | 3,005 | 3,100 | 145,600 |
| 2019/03/05 | 3,000 | 3,050 | 3,000 | 3,010 | 46,800 |
| 2019/03/04 | 3,010 | 3,050 | 3,010 | 3,035 | 82,700 |
| 2019/03/01 | 3,020 | 3,040 | 2,997 | 2,999 | 48,900 |
| 2019/02/28 | 2,970 | 3,045 | 2,969 | 3,025 | 182,700 |
| 2019/02/27 | 2,972 | 2,972 | 2,930 | 2,960 | 92,300 |
| 2019/02/26 | 2,910 | 2,960 | 2,894 | 2,938 | 51,600 |
| 2019/02/25 | 2,914 | 2,917 | 2,860 | 2,902 | 36,800 |
| 2019/02/22 | 2,881 | 2,903 | 2,857 | 2,888 | 50,500 |
| 2019/02/21 | 2,887 | 2,912 | 2,865 | 2,884 | 26,100 |
| 2019/02/20 | 2,910 | 2,932 | 2,875 | 2,879 | 37,700 |
| 2019/02/19 | 2,923 | 2,942 | 2,878 | 2,923 | 72,500 |
| 2019/02/18 | 2,987 | 2,987 | 2,916 | 2,949 | 101,700 |
| 2019/02/15 | 2,851 | 2,987 | 2,851 | 2,937 | 122,100 |
| 2019/02/14 | 2,746 | 2,931 | 2,743 | 2,901 | 126,100 |
| 2019/02/13 | 2,726 | 2,761 | 2,691 | 2,746 | 66,500 |
| 2019/02/12 | 2,641 | 2,711 | 2,637 | 2,687 | 66,900 |
| 2019/02/08 | 2,692 | 2,701 | 2,640 | 2,660 | 43,000 |
| 2019/02/07 | 2,770 | 2,770 | 2,676 | 2,713 | 54,000 |
| 2019/02/06 | 2,748 | 2,791 | 2,712 | 2,781 | 52,700 |
| 2019/02/05 | 2,787 | 2,795 | 2,702 | 2,738 | 55,300 |
| 2019/02/04 | 2,758 | 2,833 | 2,758 | 2,786 | 63,300 |
| 2019/02/01 | 2,680 | 2,745 | 2,680 | 2,739 | 33,900 |
| 2019/01/31 | 2,696 | 2,744 | 2,692 | 2,704 | 57,300 |
| 2019/01/30 | 2,768 | 2,768 | 2,652 | 2,660 | 82,900 |
| 2019/01/29 | 2,723 | 2,762 | 2,673 | 2,756 | 84,500 |
| 2019/01/28 | 2,735 | 2,768 | 2,702 | 2,729 | 30,300 |
| 2019/01/25 | 2,722 | 2,777 | 2,713 | 2,720 | 54,000 |
| 2019/01/24 | 2,792 | 2,807 | 2,712 | 2,722 | 42,100 |
| 2019/01/23 | 2,804 | 2,829 | 2,776 | 2,788 | 47,400 |
| 2019/01/22 | 2,819 | 2,864 | 2,804 | 2,851 | 48,800 |
| 2019/01/21 | 2,805 | 2,833 | 2,793 | 2,807 | 27,000 |
| 2019/01/18 | 2,737 | 2,791 | 2,730 | 2,775 | 35,400 |
| 2019/01/17 | 2,736 | 2,764 | 2,719 | 2,763 | 34,700 |
| 2019/01/16 | 2,700 | 2,758 | 2,694 | 2,717 | 43,500 |
| 2019/01/15 | 2,699 | 2,718 | 2,667 | 2,683 | 58,100 |
| 2019/01/11 | 2,793 | 2,808 | 2,747 | 2,749 | 44,000 |
| 2019/01/10 | 2,805 | 2,813 | 2,753 | 2,784 | 38,200 |
| 2019/01/09 | 2,844 | 2,878 | 2,823 | 2,836 | 56,800 |
| 2019/01/08 | 2,852 | 2,901 | 2,821 | 2,828 | 30,000 |
| 2019/01/07 | 2,924 | 2,940 | 2,847 | 2,850 | 107,700 |
| 2019/01/04 | 2,793 | 2,853 | 2,754 | 2,838 | 140,500 |