[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 
2017-07-213495.003585.003495.003580.002070073554500
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
2016-11-172700.002775.002700.002740.0060200164880000
2016-11-162730.002747.002695.002712.0066300179835500
2016-11-152822.002822.002705.002707.0070600193596100
2016-11-142715.002849.002715.002822.0067600189181900
2016-11-112790.002851.002710.002711.00145800400180200
2016-11-102973.003030.002931.003010.0052300156625100
2016-11-092993.002993.002794.002833.0051600148355900
2016-11-082948.002975.002910.002940.002480072819700
2016-11-072881.002950.002881.002943.002290067116800
2016-11-042826.002865.002802.002852.0041400117550800
2016-11-022904.002907.002866.002866.002950085009900
2016-11-012976.002977.002909.002938.002990087765500
2016-10-313000.003030.002975.002977.0041900125353600
2016-10-282996.003055.002996.003040.0075900230234500
2016-10-272981.003005.002962.002971.0039600118216200
2016-10-262975.002976.002887.002959.0041600122163200
2016-10-252987.003005.002966.002975.0035800107086500
2016-10-242926.002996.002921.002987.003130092734100
2016-10-212960.002960.002933.002942.002200064771800
2016-10-202922.002959.002922.002955.001380040725100
2016-10-192950.002950.002899.002922.002730079913500
2016-10-182887.002937.002881.002927.002070060324700
2016-10-172908.002924.002887.002898.001360039414700
2016-10-142872.002923.002863.002915.002220064413300
2016-10-132890.002903.002850.002881.0036000103530700
2016-10-122949.002950.002892.002899.0044300129230200
2016-10-112949.002980.002944.002963.003110092206400
2016-10-072948.002950.002903.002949.0041200121181700
2016-10-062914.002967.002897.002928.0044100129576500
2016-10-052878.002908.002858.002897.0042400122455000
2016-10-042865.002875.002827.002850.0048600138530500
2016-10-032798.002868.002778.002838.0060800172607500
2016-09-302786.002810.002753.002757.002210061350500
2016-09-292825.002850.002788.002836.0040000113147000
2016-09-282786.002846.002766.002844.0052900148924400
2016-09-272711.002775.002659.002775.0044600122049000
2016-09-262750.002768.002702.002710.003200087358400
2016-09-232680.002761.002680.002750.0068800188064900
2016-09-212606.002666.002593.002664.0042900113450300
2016-09-202630.002667.002605.002636.002930077338600
2016-09-162600.002646.002594.002642.0049100128996900
2016-09-152582.002591.002555.002581.002930075398600
2016-09-142543.002597.002534.002588.0040700105021300
2016-09-132513.002549.002513.002543.002590065685300
2016-09-122510.002549.002504.002512.0051500129731200
2016-09-092558.002584.002536.002558.0080900206767700
2016-09-082670.002671.002584.002608.0059400154847000
2016-09-072619.002691.002618.002670.0051500136967500
2016-09-062580.002628.002580.002619.002920076346500
2016-09-052592.002594.002559.002582.002780071561700
2016-09-022595.002608.002576.002579.002410062371800
2016-09-012581.002610.002571.002590.0040900105865300
2016-08-312657.002657.002573.002591.0045700118757500
2016-08-302641.002660.002618.002636.003280086355700
2016-08-292700.002700.002646.002660.003640096901800
2016-08-262681.002697.002650.002681.0042700114392600
2016-08-252650.002705.002640.002692.003580095814400
2016-08-242673.002723.002637.002658.0055900148789100
2016-08-232615.002736.002610.002696.0074700200416700
2016-08-222520.002610.002501.002598.0061800158528000
2016-08-192595.002647.002505.002522.0064700164644100
2016-08-182672.002672.002593.002595.0063000164651800
2016-08-172681.002724.002671.002689.0051100137450600
2016-08-162730.002731.002697.002698.0056000151572500
2016-08-152730.002775.002717.002730.0087800240666900
2016-08-122855.002855.002728.002730.00177100487218800
2016-08-103050.003050.002842.002871.00127600369858800
2016-08-092919.003105.002919.003085.001980060463900
2016-08-083005.003010.002956.002964.001500044720100
2016-08-053030.003050.003000.003005.0033500101436500
2016-08-042909.003050.002864.003030.0079900238132900
2016-08-033020.003045.002916.002927.0053900159530500
2016-08-023025.003095.003025.003045.001810055397500
2016-08-013175.003180.003035.003040.0034800107630000
2016-07-293190.003205.003130.003185.003070097717000
2016-07-283230.003235.003155.003210.0048400155148000
2016-07-273180.003215.003145.003215.0040400128959500
2016-07-263105.003180.003100.003160.0042900135391500
2016-07-253100.003130.003080.003120.001940060398000
2016-07-223120.003210.003100.003140.001970061913000
2016-07-213260.003275.003145.003155.001850058966000
2016-07-203200.003260.003175.003255.002540081898000
2016-07-193095.003220.003095.003220.002530080295000
2016-07-153190.003190.003050.003065.0033000102697000

   ※ 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。 

s7db.com Twitter Blog