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