[7780 東証1部] メニコン 日足 時系列データ

[7780 東証1部] メニコン (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-225870.005980.005870.005900.0048400286240000
2017-11-215880.006000.005840.005910.0045000266949000
2017-11-205830.005990.005830.005940.0059400351854000
2017-11-175920.005970.005810.005870.0080400473266000
2017-11-165490.005990.005480.005860.00144900843836000
2017-11-155700.005820.005450.005590.002051001163133000
2017-11-146160.006160.005930.006000.003371002049029000
2017-11-135130.005180.005100.005160.001570080733000
2017-11-105060.005190.005040.005160.001950099901000
2017-11-095150.005230.005090.005160.0021200109594000
2017-11-085100.005180.005090.005120.0028000143403000
2017-11-075100.005150.005090.005140.0033100169584000
2017-11-065300.005310.005150.005150.0022200115434000
2017-11-025140.005300.005050.005280.0035300184620000
2017-11-015130.005190.005090.005150.0026000133610000
2017-10-315170.005180.005080.005120.0020200103361000
2017-10-305210.005210.005080.005170.0035700184182000
2017-10-275190.005220.005140.005200.0041300214198000
2017-10-265080.005170.005060.005140.0038700198816000
2017-10-255050.005110.005010.005050.0044000222606000
2017-10-245070.005150.004975.005070.0069500350469000
2017-10-235050.005190.005040.005170.0056900291844000
2017-10-205000.005050.004965.005020.0028200141576000
2017-10-194935.005050.004920.005010.0061200305845500
2017-10-184930.004945.004890.004935.0037000182051500
2017-10-174920.004955.004890.004950.0048900240976000
2017-10-164960.004990.004920.004965.0050900252511000
2017-10-134810.004965.004805.004930.0076600376928000
2017-10-124735.004820.004720.004790.0051100244491500
2017-10-114565.004675.004560.004675.0061700285329500
2017-10-104480.004535.004445.004530.0023600106291500
2017-10-064500.004505.004410.004425.0022500100165000
2017-10-054505.004570.004440.004515.0026200118289500
2017-10-044535.004545.004475.004530.001820082238000
2017-10-034535.004535.004455.004500.002170097343000
2017-10-024500.004530.004460.004510.0049400222479500
2017-09-294460.004480.004405.004450.0023000102172000
2017-09-284350.004485.004340.004485.0035000155211500
2017-09-274355.004365.004295.004335.002270098282500
2017-09-264265.004360.004255.004355.0035300152426000
2017-09-254185.004280.004185.004265.0026100111023500
2017-09-224200.004220.004185.004205.001980083179500
2017-09-214305.004305.004200.004230.0056300238518000
2017-09-204370.004440.004335.004350.0053800235868500
2017-09-194410.004420.004370.004400.0043800192614500
2017-09-154300.004415.004295.004415.0073600323196000
2017-09-144385.004415.004330.004340.0030400132518500
2017-09-134315.004395.004315.004390.0047800208852000
2017-09-124355.004370.004260.004320.0026800115234500
2017-09-114350.004410.004320.004340.0031800138489000
2017-09-084250.004320.004210.004275.0054600233310500
2017-09-074205.004310.004205.004260.0084700361288000
2017-09-064125.004240.004090.004215.0074100310634500
2017-09-054110.004135.004080.004090.002020082905000
2017-09-044105.004170.004070.004145.0042100173735000
2017-09-014180.004180.004045.004150.0040300166776000
2017-08-314000.004175.003935.004170.0076100311608000
2017-08-304000.004035.003960.003965.0076500305281000
2017-08-293990.004050.003960.003990.0069900280022500
2017-08-283945.004000.003920.003985.0073200291745500
2017-08-253950.003960.003915.003945.0029900117914500
2017-08-243880.003970.003850.003940.0052400205914500
2017-08-233820.003890.003815.003870.0039600152862000
2017-08-223780.003835.003765.003820.0033700128466000
2017-08-213695.003785.003690.003770.001620060898500
2017-08-183725.003755.003695.003695.002520093695500
2017-08-173750.003815.003720.003770.0071000267565000
2017-08-163670.003770.003650.003750.0031900118759500
2017-08-153650.003735.003645.003700.0029400108917000
2017-08-143715.003715.003615.003620.0029100106434500
2017-08-103645.003765.003640.003715.0081200301079000
2017-08-093600.003665.003550.003645.0049900179984000
2017-08-083625.003630.003605.003630.001390050295500
2017-08-073585.003635.003575.003625.001330047984500
2017-08-043550.003575.003540.003540.001850065656000
2017-08-033550.003555.003520.003550.002350083170500
2017-08-023600.003600.003540.003550.00930033045500
2017-08-013585.003610.003560.003600.001630058510000
2017-07-313670.003680.003600.003610.001430051922500
2017-07-283690.003695.003650.003670.0037100136395000
2017-07-273595.003650.003555.003615.0035700129141500
2017-07-263605.003610.003550.003580.001930068943500
2017-07-253560.003590.003560.003585.001240044351500
2017-07-243575.003595.003515.003570.001910067916500
2017-07-213495.003585.003495.003580.002070073554500
2017-07-203525.003540.003495.003510.001410049598000
2017-07-193455.003550.003455.003525.0029700104597500
2017-07-183470.003495.003455.003490.001030035796000
2017-07-143500.003505.003470.003480.001330046462500
2017-07-133505.003510.003455.003470.001620056376500
2017-07-123535.003535.003505.003505.00730025664500
2017-07-113525.003560.003525.003530.001680059465500
2017-07-103555.003580.003540.003540.001480052539000
2017-07-073560.003600.003530.003560.002590092204500
2017-07-063560.003610.003555.003585.001620057977500
2017-07-053530.003600.003530.003580.001600057144000
2017-07-043660.003665.003545.003560.001690060523000
2017-07-033685.003690.003660.003660.001290047372000
2017-06-303655.003690.003600.003685.0028800105225000
2017-06-293675.003680.003645.003655.001700062237500
2017-06-283670.003700.003635.003645.0044700164282500
2017-06-273670.003670.003630.003660.002640096509000
2017-06-263630.003665.003630.003655.002090076389500
2017-06-233590.003640.003570.003630.002610094372500
2017-06-223570.003625.003470.003600.0062500224596000
2017-06-213560.003605.003560.003570.002310082829000
2017-06-203510.003580.003510.003565.0059300210696500
2017-06-193510.003555.003495.003520.0042500150029000
2017-06-163510.003535.003445.003510.0049200172722500
2017-06-153455.003555.003450.003510.0086500303941500
2017-06-143440.003485.003420.003440.0047600164311500
2017-06-133395.003405.003370.003400.002110071535500
2017-06-123340.003395.003325.003375.002780093487000
2017-06-093390.003400.003340.003355.0034300115733000
2017-06-083425.003445.003400.003400.002290078290500
2017-06-073460.003465.003410.003440.0060300207294500
2017-06-063610.003610.003460.003460.002400084212000
2017-06-053590.003625.003585.003590.0041900150961000
2017-06-023600.003605.003570.003590.0038400137979000
2017-06-013495.003575.003490.003570.0036700130094500
2017-05-313480.003510.003460.003485.0032500113299500
2017-05-303415.003480.003415.003470.0034100118048500
2017-05-293435.003445.003410.003415.00920031523500
2017-05-263515.003515.003430.003435.001520052646000
2017-05-253540.003540.003495.003515.00910031986000
2017-05-243590.003590.003520.003520.001370048381000
2017-05-233580.003580.003545.003555.002200078416500
2017-05-223520.003605.003520.003580.0036900132155500
2017-05-193540.003550.003510.003545.001840065099500
2017-05-183470.003535.003470.003530.002270079770500
2017-05-173560.003560.003525.003540.002240079372500
2017-05-163575.003615.003550.003565.0033500119628000
2017-05-153560.003695.003560.003645.0068100249167500
2017-05-123535.003635.003515.003630.0045500162544000
2017-05-113645.003645.003560.003635.0046400168296500
2017-05-103560.003610.003560.003570.0031500113044000
2017-05-093545.003585.003545.003555.002420086300500
2017-05-083510.003600.003495.003585.0030200107766000
2017-05-023500.003555.003465.003475.0028700100610000
2017-05-013470.003520.003455.003490.002100073350000
2017-04-283520.003520.003465.003475.001620056557500
2017-04-273430.003535.003430.003515.0035000122403500
2017-04-263410.003425.003380.003425.001820062038500
2017-04-253345.003385.003320.003380.002320077909000
2017-04-243330.003330.003265.003310.001400046179000
2017-04-213315.003315.003245.003290.002140070258000
2017-04-203245.003280.003240.003275.002060067197500
2017-04-193215.003270.003205.003240.002240072821000
2017-04-183220.003250.003185.003195.001980063378500
2017-04-173125.003195.003125.003185.001450046008000
2017-04-143200.003210.003145.003155.002300072981000
2017-04-133185.003245.003115.003225.0046200146955000
2017-04-123295.003295.003210.003255.002310075172000
2017-04-113320.003320.003290.003305.002100069398500
2017-04-103365.003365.003305.003320.001430047507500
2017-04-073350.003385.003310.003345.002780093012000
2017-04-063380.003415.003340.003350.002590087367500
2017-04-053370.003380.003350.003380.002310077836500
2017-04-043435.003435.003320.003340.0035100118164000
2017-04-033425.003465.003400.003435.0034500118600500
2017-03-313445.003455.003410.003410.0034500118289500
2017-03-303495.003495.003410.003430.002000068819000
2017-03-293580.003625.003480.003500.0040600143601000
2017-03-283645.003675.003585.003635.0046000167010000
2017-03-273515.003585.003510.003510.002040072041000
2017-03-243510.003550.003495.003545.001650058277000
2017-03-233460.003495.003370.003485.002600089404000
2017-03-223490.003515.003455.003460.001970068425500
2017-03-213520.003540.003485.003525.001170041163500
2017-03-173460.003530.003435.003525.0029400103052500
2017-03-163425.003480.003425.003455.002490086021500
2017-03-153530.003535.003435.003435.001810062894000
2017-03-143515.003535.003310.003530.002510087219000
2017-03-133575.003575.003520.003540.001370048547000
2017-03-103600.003605.003550.003565.0039800142635500
2017-03-093535.003575.003515.003530.001610056945000
2017-03-083585.003590.003530.003540.001270045057000
2017-03-073545.003585.003530.003570.002200078530500
2017-03-063610.003610.003545.003545.002030072417500
2017-03-033560.003675.003560.003625.0029200106107500
2017-03-023700.003720.003550.003560.0037500135491500
2017-03-013550.003700.003545.003695.0047400172875500
2017-02-283550.003605.003535.003590.0044300158655500
2017-02-273505.003530.003480.003520.001600056179500
2017-02-243520.003550.003520.003535.00910032196000
2017-02-233540.003555.003515.003530.001630057569500
2017-02-223520.003570.003520.003540.001110039311500
2017-02-213520.003570.003520.003550.002790098818500
2017-02-203480.003525.003455.003520.001340046915500
2017-02-173450.003510.003450.003495.0029800103903500
2017-02-163455.003525.003455.003505.002560089726000
2017-02-153480.003525.003460.003465.001750060949500
2017-02-143500.003555.003470.003475.0031400110233500
2017-02-133470.003510.003455.003470.002170075389500
2017-02-103375.003510.003375.003485.0060100208020500
2017-02-093260.003350.003220.003305.002200072507500
2017-02-083220.003325.003175.003315.001950063578500
2017-02-073470.003470.003280.003280.002890096656500
2017-02-063515.003515.003475.003485.001520053053000
2017-02-033370.003500.003370.003465.0033900117282000
2017-02-023385.003385.003360.003370.001520051237000
2017-02-013330.003385.003315.003380.001420047663000
2017-01-313360.003385.003345.003360.001710057542000
2017-01-303300.003420.003300.003405.0030100101793500
2017-01-273400.003400.003230.003335.0038300126739500
2017-01-263390.003400.003350.003375.002860096759500
2017-01-253305.003335.003295.003330.002210073361000
2017-01-243260.003260.003220.003240.002450079286500
2017-01-233325.003325.003270.003270.002050067411500
2017-01-203345.003420.003345.003365.0032800110930000
2017-01-193345.003370.003335.003345.001940065007500
2017-01-183380.003380.003330.003355.0033000110712500
2017-01-173510.003510.003385.003410.001980067618000
2017-01-163500.003550.003455.003460.002450085660500
2017-01-133450.003545.003450.003520.0041000143931500
2017-01-123445.003500.003430.003470.0068700238429500
2017-01-113530.003580.003465.003485.0088800311701500
2017-01-103465.003550.003465.003540.0086200303295500
2017-01-063295.003495.003280.003395.0080400276399500
2017-01-053330.003405.003330.003335.0057100192795000
2017-01-043300.003365.003300.003355.0073500245458000
2016-12-303275.003305.003245.003295.0037200122135000
2016-12-293195.003285.003195.003260.0069500226445000
2016-12-283145.003200.003120.003190.002810089050500
2016-12-273150.003190.003120.003135.0037400117715000
2016-12-263135.003155.003115.003140.003040095410500
2016-12-223045.003105.003040.003100.002120065265000
2016-12-213155.003155.003070.003080.002300071584500
2016-12-203095.003195.003095.003170.0087500275924000
2016-12-193105.003130.003080.003090.003150097692000
2016-12-163080.003100.003075.003100.0051200158283000
2016-12-153010.003040.003000.003040.002260068413500
2016-12-143050.003055.003005.003030.002660080450500
2016-12-132948.003050.002940.003050.0050400151291300
2016-12-122939.002952.002903.002947.003010088219800
2016-12-092917.002942.002865.002929.0062800182146000
2016-12-082946.002959.002904.002958.003050089645200
2016-12-072949.002963.002885.002899.0041900122503000
2016-12-062926.002981.002926.002942.0040200118701500
2016-12-052942.002973.002881.002916.0038000110485100
2016-12-022882.002995.002868.002983.0077900230094900
2016-12-012950.002952.002877.002880.0052600152421200
2016-11-302930.002930.002871.002901.0064600187467000
2016-11-292930.002964.002889.002951.0038800114201200
2016-11-282897.002980.002895.002938.0053100156033700
2016-11-252839.002907.002830.002894.0052300150779700
2016-11-242891.002891.002834.002855.002470070572000
2016-11-222800.002915.002800.002891.0057300164129600
2016-11-212758.002787.002754.002772.0042500117997900
2016-11-182765.002765.002711.002716.0062600170634000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter