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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,805 | 2,833 | 2,776 | 2,778 | 177,300 |
| 2022/12/29 | 2,770 | 2,820 | 2,757 | 2,803 | 264,800 |
| 2022/12/28 | 2,728 | 2,780 | 2,703 | 2,758 | 333,300 |
| 2022/12/27 | 2,737 | 2,771 | 2,715 | 2,764 | 380,100 |
| 2022/12/26 | 2,721 | 2,738 | 2,687 | 2,690 | 246,900 |
| 2022/12/23 | 2,747 | 2,763 | 2,716 | 2,740 | 260,000 |
| 2022/12/22 | 2,797 | 2,803 | 2,750 | 2,776 | 248,700 |
| 2022/12/21 | 2,841 | 2,857 | 2,761 | 2,781 | 293,500 |
| 2022/12/20 | 2,900 | 2,918 | 2,768 | 2,836 | 379,400 |
| 2022/12/19 | 2,871 | 2,905 | 2,850 | 2,875 | 280,900 |
| 2022/12/16 | 2,921 | 2,936 | 2,882 | 2,886 | 377,400 |
| 2022/12/15 | 2,906 | 2,941 | 2,882 | 2,941 | 364,600 |
| 2022/12/14 | 2,946 | 2,961 | 2,890 | 2,917 | 442,200 |
| 2022/12/13 | 2,977 | 2,979 | 2,881 | 2,901 | 356,800 |
| 2022/12/12 | 2,950 | 2,962 | 2,926 | 2,948 | 319,300 |
| 2022/12/09 | 3,040 | 3,040 | 2,978 | 2,994 | 329,500 |
| 2022/12/08 | 2,922 | 2,989 | 2,888 | 2,955 | 346,700 |
| 2022/12/07 | 2,903 | 2,952 | 2,897 | 2,934 | 392,800 |
| 2022/12/06 | 2,904 | 2,960 | 2,897 | 2,928 | 411,900 |
| 2022/12/05 | 2,908 | 2,930 | 2,868 | 2,930 | 303,900 |
| 2022/12/02 | 2,953 | 2,955 | 2,877 | 2,910 | 378,700 |
| 2022/12/01 | 3,000 | 3,010 | 2,899 | 2,972 | 435,500 |
| 2022/11/30 | 2,922 | 2,932 | 2,894 | 2,905 | 678,200 |
| 2022/11/29 | 2,946 | 3,030 | 2,928 | 3,010 | 602,800 |
| 2022/11/28 | 2,980 | 2,985 | 2,873 | 2,896 | 484,000 |
| 2022/11/25 | 3,060 | 3,085 | 2,962 | 2,986 | 504,300 |
| 2022/11/24 | 2,950 | 3,095 | 2,942 | 3,060 | 774,100 |
| 2022/11/22 | 2,880 | 2,931 | 2,860 | 2,885 | 548,300 |
| 2022/11/21 | 2,838 | 2,869 | 2,801 | 2,830 | 487,000 |
| 2022/11/18 | 2,933 | 2,957 | 2,825 | 2,844 | 967,900 |
| 2022/11/17 | 2,858 | 3,035 | 2,858 | 2,950 | 2,183,600 |
| 2022/11/16 | 2,687 | 2,895 | 2,687 | 2,841 | 2,787,100 |
| 2022/11/15 | 2,410 | 2,617 | 2,359 | 2,606 | 1,629,300 |
| 2022/11/14 | 2,443 | 2,573 | 2,389 | 2,498 | 2,164,300 |
| 2022/11/11 | 2,290 | 2,406 | 2,273 | 2,393 | 1,074,900 |
| 2022/11/10 | 2,308 | 2,311 | 2,228 | 2,245 | 1,328,600 |
| 2022/11/09 | 2,363 | 2,409 | 2,342 | 2,395 | 578,000 |
| 2022/11/08 | 2,349 | 2,374 | 2,336 | 2,373 | 620,000 |
| 2022/11/07 | 2,343 | 2,343 | 2,311 | 2,322 | 774,400 |
| 2022/11/04 | 2,458 | 2,462 | 2,326 | 2,348 | 934,200 |
| 2022/11/02 | 2,514 | 2,529 | 2,496 | 2,508 | 382,900 |
| 2022/11/01 | 2,560 | 2,560 | 2,499 | 2,517 | 767,500 |
| 2022/10/31 | 2,569 | 2,589 | 2,514 | 2,547 | 1,045,800 |
| 2022/10/28 | 2,600 | 2,678 | 2,545 | 2,556 | 1,879,900 |
| 2022/10/27 | 2,906 | 2,910 | 2,764 | 2,769 | 622,600 |
| 2022/10/26 | 2,894 | 2,937 | 2,874 | 2,900 | 549,300 |
| 2022/10/25 | 2,900 | 2,900 | 2,822 | 2,833 | 412,000 |
| 2022/10/24 | 2,935 | 2,943 | 2,873 | 2,879 | 330,000 |
| 2022/10/21 | 2,942 | 2,967 | 2,905 | 2,905 | 326,200 |
| 2022/10/20 | 2,910 | 2,946 | 2,900 | 2,933 | 291,100 |
| 2022/10/19 | 2,955 | 3,015 | 2,922 | 2,960 | 549,300 |
| 2022/10/18 | 2,967 | 3,010 | 2,959 | 3,005 | 581,800 |
| 2022/10/17 | 2,920 | 2,935 | 2,901 | 2,917 | 242,200 |
| 2022/10/14 | 2,944 | 2,986 | 2,940 | 2,970 | 328,600 |
| 2022/10/13 | 2,940 | 2,945 | 2,893 | 2,894 | 198,000 |
| 2022/10/12 | 2,945 | 2,980 | 2,930 | 2,968 | 245,100 |
| 2022/10/11 | 2,972 | 2,988 | 2,933 | 2,948 | 356,000 |
| 2022/10/07 | 3,030 | 3,060 | 3,000 | 3,025 | 272,100 |
| 2022/10/06 | 3,100 | 3,120 | 3,035 | 3,090 | 413,800 |
| 2022/10/05 | 3,145 | 3,170 | 3,130 | 3,155 | 234,600 |
| 2022/10/04 | 3,075 | 3,090 | 3,040 | 3,090 | 199,600 |
| 2022/10/03 | 2,967 | 3,020 | 2,924 | 2,997 | 225,200 |
| 2022/09/30 | 2,972 | 3,015 | 2,914 | 2,973 | 327,800 |
| 2022/09/29 | 3,075 | 3,080 | 3,015 | 3,025 | 206,400 |
| 2022/09/28 | 2,929 | 3,035 | 2,929 | 3,005 | 515,800 |
| 2022/09/27 | 2,960 | 2,968 | 2,897 | 2,931 | 249,400 |
| 2022/09/26 | 2,950 | 2,977 | 2,911 | 2,929 | 365,000 |
| 2022/09/22 | 2,914 | 3,025 | 2,901 | 3,005 | 284,800 |
| 2022/09/21 | 2,965 | 3,005 | 2,934 | 2,964 | 317,500 |
| 2022/09/20 | 3,015 | 3,030 | 2,973 | 3,010 | 316,200 |
| 2022/09/16 | 2,996 | 3,055 | 2,981 | 3,005 | 418,000 |
| 2022/09/15 | 3,120 | 3,130 | 3,055 | 3,065 | 419,000 |
| 2022/09/14 | 3,220 | 3,250 | 3,180 | 3,190 | 200,600 |
| 2022/09/13 | 3,330 | 3,335 | 3,240 | 3,325 | 307,200 |
| 2022/09/12 | 3,330 | 3,340 | 3,280 | 3,330 | 178,400 |
| 2022/09/09 | 3,285 | 3,355 | 3,280 | 3,325 | 194,100 |
| 2022/09/08 | 3,420 | 3,425 | 3,290 | 3,315 | 245,200 |
| 2022/09/07 | 3,315 | 3,405 | 3,280 | 3,385 | 224,400 |
| 2022/09/06 | 3,355 | 3,375 | 3,315 | 3,330 | 174,100 |
| 2022/09/05 | 3,260 | 3,320 | 3,250 | 3,305 | 238,000 |
| 2022/09/02 | 3,325 | 3,370 | 3,280 | 3,315 | 184,100 |
| 2022/09/01 | 3,305 | 3,350 | 3,285 | 3,305 | 147,100 |
| 2022/08/31 | 3,310 | 3,380 | 3,305 | 3,375 | 131,100 |
| 2022/08/30 | 3,285 | 3,340 | 3,285 | 3,340 | 149,200 |
| 2022/08/29 | 3,230 | 3,315 | 3,210 | 3,310 | 184,600 |
| 2022/08/26 | 3,380 | 3,415 | 3,345 | 3,380 | 221,300 |
| 2022/08/25 | 3,325 | 3,375 | 3,310 | 3,360 | 174,400 |
| 2022/08/24 | 3,370 | 3,380 | 3,310 | 3,320 | 197,100 |
| 2022/08/23 | 3,450 | 3,470 | 3,340 | 3,390 | 331,400 |
| 2022/08/22 | 3,450 | 3,570 | 3,435 | 3,520 | 224,500 |
| 2022/08/19 | 3,415 | 3,490 | 3,405 | 3,485 | 250,400 |
| 2022/08/18 | 3,485 | 3,515 | 3,385 | 3,400 | 288,200 |
| 2022/08/17 | 3,515 | 3,600 | 3,500 | 3,555 | 387,500 |
| 2022/08/16 | 3,500 | 3,545 | 3,370 | 3,470 | 286,900 |
| 2022/08/15 | 3,550 | 3,560 | 3,405 | 3,475 | 358,100 |
| 2022/08/12 | 3,380 | 3,560 | 3,295 | 3,540 | 676,200 |
| 2022/08/10 | 3,205 | 3,290 | 3,200 | 3,285 | 142,500 |
| 2022/08/09 | 3,330 | 3,355 | 3,260 | 3,275 | 156,900 |
| 2022/08/08 | 3,275 | 3,310 | 3,170 | 3,270 | 201,900 |
| 2022/08/05 | 3,330 | 3,385 | 3,320 | 3,345 | 188,000 |
| 2022/08/04 | 3,280 | 3,315 | 3,210 | 3,270 | 138,000 |
| 2022/08/03 | 3,190 | 3,275 | 3,180 | 3,265 | 223,700 |
| 2022/08/02 | 3,360 | 3,360 | 3,170 | 3,180 | 252,200 |
| 2022/08/01 | 3,345 | 3,420 | 3,320 | 3,400 | 143,100 |
| 2022/07/29 | 3,360 | 3,385 | 3,325 | 3,340 | 171,200 |
| 2022/07/28 | 3,365 | 3,385 | 3,325 | 3,370 | 100,000 |
| 2022/07/27 | 3,340 | 3,375 | 3,310 | 3,355 | 151,400 |
| 2022/07/26 | 3,325 | 3,380 | 3,320 | 3,345 | 126,300 |
| 2022/07/25 | 3,385 | 3,420 | 3,355 | 3,400 | 152,300 |
| 2022/07/22 | 3,395 | 3,445 | 3,375 | 3,430 | 165,700 |
| 2022/07/21 | 3,320 | 3,405 | 3,315 | 3,370 | 214,800 |
| 2022/07/20 | 3,280 | 3,315 | 3,265 | 3,315 | 165,300 |
| 2022/07/19 | 3,220 | 3,295 | 3,200 | 3,215 | 133,500 |
| 2022/07/15 | 3,270 | 3,310 | 3,210 | 3,230 | 103,300 |
| 2022/07/14 | 3,175 | 3,260 | 3,165 | 3,260 | 151,400 |
| 2022/07/13 | 3,145 | 3,205 | 3,145 | 3,180 | 106,700 |
| 2022/07/12 | 3,155 | 3,170 | 3,105 | 3,120 | 151,000 |
| 2022/07/11 | 3,300 | 3,325 | 3,190 | 3,215 | 181,200 |
| 2022/07/08 | 3,235 | 3,300 | 3,195 | 3,250 | 258,700 |
| 2022/07/07 | 3,250 | 3,260 | 3,205 | 3,220 | 170,800 |
| 2022/07/06 | 3,205 | 3,245 | 3,195 | 3,210 | 140,900 |
| 2022/07/05 | 3,150 | 3,220 | 3,150 | 3,195 | 212,800 |
| 2022/07/04 | 3,170 | 3,185 | 3,120 | 3,140 | 137,700 |
| 2022/07/01 | 3,115 | 3,195 | 3,075 | 3,100 | 188,400 |
| 2022/06/30 | 3,185 | 3,195 | 3,105 | 3,115 | 255,800 |
| 2022/06/29 | 3,085 | 3,155 | 3,075 | 3,120 | 237,400 |
| 2022/06/28 | 3,140 | 3,225 | 3,105 | 3,220 | 243,600 |
| 2022/06/27 | 3,225 | 3,245 | 3,145 | 3,200 | 308,200 |
| 2022/06/24 | 3,150 | 3,260 | 3,125 | 3,240 | 350,300 |
| 2022/06/23 | 3,100 | 3,150 | 3,030 | 3,055 | 256,400 |
| 2022/06/22 | 3,020 | 3,085 | 2,998 | 3,075 | 618,900 |
| 2022/06/21 | 2,883 | 2,939 | 2,869 | 2,923 | 245,300 |
| 2022/06/20 | 2,847 | 2,864 | 2,805 | 2,839 | 350,500 |
| 2022/06/17 | 2,712 | 2,777 | 2,688 | 2,766 | 385,500 |
| 2022/06/16 | 2,735 | 2,797 | 2,714 | 2,779 | 306,200 |
| 2022/06/15 | 2,658 | 2,703 | 2,645 | 2,685 | 262,000 |
| 2022/06/14 | 2,718 | 2,741 | 2,674 | 2,706 | 173,700 |
| 2022/06/13 | 2,779 | 2,810 | 2,754 | 2,768 | 175,300 |
| 2022/06/10 | 2,883 | 2,883 | 2,829 | 2,841 | 195,500 |
| 2022/06/09 | 2,877 | 2,955 | 2,867 | 2,897 | 263,100 |
| 2022/06/08 | 2,817 | 2,904 | 2,801 | 2,881 | 302,100 |
| 2022/06/07 | 2,800 | 2,823 | 2,772 | 2,779 | 257,500 |
| 2022/06/06 | 2,800 | 2,838 | 2,780 | 2,830 | 252,600 |
| 2022/06/03 | 2,800 | 2,860 | 2,762 | 2,821 | 338,300 |
| 2022/06/02 | 2,752 | 2,769 | 2,711 | 2,729 | 288,800 |
| 2022/06/01 | 2,687 | 2,815 | 2,683 | 2,790 | 323,500 |
| 2022/05/31 | 2,707 | 2,725 | 2,665 | 2,695 | 496,200 |
| 2022/05/30 | 2,700 | 2,812 | 2,691 | 2,747 | 443,400 |
| 2022/05/27 | 2,659 | 2,660 | 2,598 | 2,632 | 492,100 |
| 2022/05/26 | 2,641 | 2,690 | 2,629 | 2,635 | 592,400 |
| 2022/05/25 | 2,637 | 2,683 | 2,629 | 2,643 | 356,000 |
| 2022/05/24 | 2,639 | 2,671 | 2,611 | 2,623 | 319,500 |
| 2022/05/23 | 2,575 | 2,698 | 2,566 | 2,687 | 490,800 |
| 2022/05/20 | 2,476 | 2,592 | 2,470 | 2,584 | 223,500 |
| 2022/05/19 | 2,461 | 2,476 | 2,417 | 2,459 | 177,400 |
| 2022/05/18 | 2,485 | 2,545 | 2,483 | 2,526 | 375,800 |
| 2022/05/17 | 2,413 | 2,460 | 2,368 | 2,445 | 372,000 |
| 2022/05/16 | 2,462 | 2,497 | 2,414 | 2,431 | 298,300 |
| 2022/05/13 | 2,295 | 2,488 | 2,286 | 2,459 | 593,100 |
| 2022/05/12 | 2,500 | 2,504 | 2,265 | 2,270 | 538,200 |
| 2022/05/11 | 2,592 | 2,649 | 2,536 | 2,548 | 448,000 |
| 2022/05/10 | 2,579 | 2,628 | 2,553 | 2,615 | 392,300 |
| 2022/05/09 | 2,668 | 2,693 | 2,598 | 2,598 | 198,800 |
| 2022/05/06 | 2,703 | 2,732 | 2,686 | 2,718 | 151,900 |
| 2022/05/02 | 2,772 | 2,772 | 2,695 | 2,729 | 114,800 |
| 2022/04/28 | 2,704 | 2,794 | 2,694 | 2,786 | 159,400 |
| 2022/04/27 | 2,680 | 2,733 | 2,630 | 2,729 | 272,900 |
| 2022/04/26 | 2,750 | 2,760 | 2,701 | 2,742 | 133,700 |
| 2022/04/25 | 2,723 | 2,756 | 2,689 | 2,743 | 133,700 |
| 2022/04/22 | 2,790 | 2,816 | 2,765 | 2,776 | 174,400 |
| 2022/04/21 | 2,797 | 2,890 | 2,784 | 2,867 | 254,300 |
| 2022/04/20 | 2,820 | 2,862 | 2,778 | 2,804 | 272,600 |
| 2022/04/19 | 2,758 | 2,802 | 2,758 | 2,780 | 224,300 |
| 2022/04/18 | 2,773 | 2,792 | 2,680 | 2,734 | 290,200 |
| 2022/04/15 | 2,781 | 2,795 | 2,750 | 2,785 | 161,300 |
| 2022/04/14 | 2,867 | 2,885 | 2,834 | 2,849 | 130,900 |
| 2022/04/13 | 2,816 | 2,876 | 2,811 | 2,864 | 122,600 |
| 2022/04/12 | 2,830 | 2,869 | 2,794 | 2,813 | 120,200 |
| 2022/04/11 | 2,980 | 2,990 | 2,822 | 2,846 | 165,700 |
| 2022/04/08 | 2,963 | 3,010 | 2,938 | 2,992 | 226,500 |
| 2022/04/07 | 2,945 | 2,968 | 2,907 | 2,913 | 145,300 |
| 2022/04/06 | 2,990 | 3,000 | 2,949 | 2,982 | 181,900 |
| 2022/04/05 | 2,961 | 3,045 | 2,948 | 3,020 | 258,000 |
| 2022/04/04 | 2,902 | 2,935 | 2,865 | 2,932 | 187,900 |
| 2022/04/01 | 2,894 | 2,894 | 2,801 | 2,852 | 204,800 |
| 2022/03/31 | 2,941 | 2,959 | 2,911 | 2,937 | 257,300 |
| 2022/03/30 | 2,973 | 3,005 | 2,922 | 2,951 | 234,400 |
| 2022/03/29 | 2,998 | 2,998 | 2,905 | 2,948 | 251,600 |
| 2022/03/28 | 2,969 | 3,000 | 2,936 | 2,951 | 197,200 |
| 2022/03/25 | 2,991 | 2,999 | 2,944 | 2,996 | 294,500 |
| 2022/03/24 | 2,861 | 2,941 | 2,838 | 2,941 | 220,200 |
| 2022/03/23 | 2,836 | 2,935 | 2,805 | 2,923 | 291,700 |
| 2022/03/22 | 2,850 | 2,863 | 2,775 | 2,786 | 204,700 |
| 2022/03/18 | 2,873 | 2,883 | 2,845 | 2,865 | 276,200 |
| 2022/03/17 | 2,847 | 2,863 | 2,768 | 2,843 | 267,500 |
| 2022/03/16 | 2,772 | 2,782 | 2,710 | 2,749 | 251,200 |
| 2022/03/15 | 2,689 | 2,766 | 2,668 | 2,738 | 239,200 |
| 2022/03/14 | 2,746 | 2,755 | 2,689 | 2,694 | 230,900 |
| 2022/03/11 | 2,807 | 2,814 | 2,717 | 2,745 | 278,600 |
| 2022/03/10 | 2,841 | 2,869 | 2,817 | 2,868 | 244,800 |
| 2022/03/09 | 2,760 | 2,777 | 2,700 | 2,732 | 192,400 |
| 2022/03/08 | 2,774 | 2,852 | 2,763 | 2,778 | 261,400 |
| 2022/03/07 | 2,837 | 2,839 | 2,744 | 2,774 | 288,100 |
| 2022/03/04 | 2,974 | 2,974 | 2,821 | 2,866 | 393,600 |
| 2022/03/03 | 3,020 | 3,055 | 2,976 | 2,989 | 269,700 |
| 2022/03/02 | 3,035 | 3,045 | 2,985 | 3,005 | 266,400 |
| 2022/03/01 | 2,994 | 3,100 | 2,984 | 3,080 | 272,200 |
| 2022/02/28 | 2,944 | 2,992 | 2,876 | 2,983 | 439,500 |
| 2022/02/25 | 2,940 | 2,980 | 2,935 | 2,960 | 595,000 |
| 2022/02/24 | 2,921 | 2,978 | 2,882 | 2,900 | 626,600 |
| 2022/02/22 | 2,882 | 2,945 | 2,851 | 2,930 | 414,500 |
| 2022/02/21 | 2,879 | 2,918 | 2,845 | 2,895 | 301,700 |
| 2022/02/18 | 2,875 | 2,948 | 2,849 | 2,938 | 375,700 |
| 2022/02/17 | 2,954 | 2,978 | 2,894 | 2,925 | 347,700 |
| 2022/02/16 | 3,135 | 3,140 | 2,951 | 2,982 | 862,000 |
| 2022/02/15 | 2,964 | 3,140 | 2,880 | 3,095 | 1,201,100 |
| 2022/02/14 | 2,820 | 2,971 | 2,704 | 2,948 | 972,900 |
| 2022/02/10 | 2,887 | 2,890 | 2,813 | 2,840 | 493,600 |
| 2022/02/09 | 2,802 | 2,858 | 2,792 | 2,841 | 372,400 |
| 2022/02/08 | 2,749 | 2,815 | 2,734 | 2,778 | 614,000 |
| 2022/02/07 | 2,744 | 2,778 | 2,687 | 2,716 | 463,000 |
| 2022/02/04 | 2,719 | 2,798 | 2,702 | 2,768 | 366,900 |
| 2022/02/03 | 2,744 | 2,838 | 2,731 | 2,738 | 816,900 |
| 2022/02/02 | 2,613 | 2,723 | 2,613 | 2,723 | 614,400 |
| 2022/02/01 | 2,573 | 2,618 | 2,516 | 2,534 | 610,300 |
| 2022/01/31 | 2,515 | 2,557 | 2,497 | 2,527 | 637,200 |
| 2022/01/28 | 2,551 | 2,580 | 2,509 | 2,535 | 409,400 |
| 2022/01/27 | 2,667 | 2,667 | 2,511 | 2,538 | 474,300 |
| 2022/01/26 | 2,666 | 2,716 | 2,659 | 2,686 | 354,000 |
| 2022/01/25 | 2,737 | 2,749 | 2,645 | 2,666 | 319,900 |
| 2022/01/24 | 2,746 | 2,764 | 2,707 | 2,763 | 269,900 |
| 2022/01/21 | 2,792 | 2,815 | 2,770 | 2,799 | 223,000 |
| 2022/01/20 | 2,774 | 2,859 | 2,774 | 2,816 | 425,000 |
| 2022/01/19 | 2,841 | 2,869 | 2,756 | 2,771 | 493,900 |
| 2022/01/18 | 2,916 | 2,942 | 2,817 | 2,861 | 427,900 |
| 2022/01/17 | 2,903 | 2,924 | 2,893 | 2,914 | 193,300 |
| 2022/01/14 | 2,933 | 2,970 | 2,848 | 2,890 | 333,100 |
| 2022/01/13 | 3,045 | 3,045 | 2,970 | 2,970 | 275,000 |
| 2022/01/12 | 3,050 | 3,130 | 3,050 | 3,080 | 232,300 |
| 2022/01/11 | 3,085 | 3,110 | 3,035 | 3,050 | 264,000 |
| 2022/01/07 | 3,085 | 3,115 | 3,010 | 3,060 | 250,100 |
| 2022/01/06 | 3,150 | 3,175 | 3,075 | 3,075 | 413,200 |
| 2022/01/05 | 3,305 | 3,315 | 3,185 | 3,190 | 407,300 |
| 2022/01/04 | 3,435 | 3,460 | 3,365 | 3,400 | 247,300 |