メディカル一光グループ(3353)の株価時系列情報
メディカル一光グループ(3353)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 416,000 | 426,000 | 409,000 | 426,000 | 14 |
| 2005/12/29 | 417,000 | 420,000 | 411,000 | 411,000 | 28 |
| 2005/12/28 | 420,000 | 422,000 | 416,000 | 418,000 | 13 |
| 2005/12/27 | 423,000 | 424,000 | 416,000 | 418,000 | 20 |
| 2005/12/26 | 426,000 | 426,000 | 416,000 | 418,000 | 27 |
| 2005/12/22 | 440,000 | 440,000 | 430,000 | 434,000 | 22 |
| 2005/12/21 | 430,000 | 439,000 | 427,000 | 433,000 | 23 |
| 2005/12/20 | 425,000 | 425,000 | 420,000 | 425,000 | 13 |
| 2005/12/19 | 420,000 | 426,000 | 419,000 | 425,000 | 35 |
| 2005/12/16 | 420,000 | 434,000 | 412,000 | 430,000 | 54 |
| 2005/12/15 | 426,000 | 426,000 | 405,000 | 422,000 | 67 |
| 2005/12/14 | 444,000 | 447,000 | 436,000 | 446,000 | 20 |
| 2005/12/13 | 445,000 | 448,000 | 438,000 | 447,000 | 39 |
| 2005/12/12 | 416,000 | 440,000 | 416,000 | 438,000 | 45 |
| 2005/12/09 | 428,000 | 433,000 | 428,000 | 431,000 | 15 |
| 2005/12/08 | 430,000 | 430,000 | 429,000 | 429,000 | 2 |
| 2005/12/07 | 430,000 | 432,000 | 420,000 | 430,000 | 16 |
| 2005/12/06 | 427,000 | 427,000 | 420,000 | 420,000 | 4 |
| 2005/12/05 | 423,000 | 426,000 | 423,000 | 424,000 | 13 |
| 2005/12/02 | 413,000 | 425,000 | 413,000 | 423,000 | 14 |
| 2005/12/01 | 416,000 | 425,000 | 410,000 | 412,000 | 23 |
| 2005/11/30 | 411,000 | 424,000 | 411,000 | 423,000 | 8 |
| 2005/11/29 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2005/11/28 | 409,000 | 415,000 | 409,000 | 415,000 | 13 |
| 2005/11/25 | 418,000 | 424,000 | 415,000 | 416,000 | 14 |
| 2005/11/24 | 418,000 | 418,000 | 417,000 | 417,000 | 6 |
| 2005/11/22 | 420,000 | 422,000 | 418,000 | 418,000 | 17 |
| 2005/11/21 | 427,000 | 429,000 | 411,000 | 421,000 | 11 |
| 2005/11/18 | 440,000 | 440,000 | 425,000 | 427,000 | 10 |
| 2005/11/17 | 440,000 | 440,000 | 425,000 | 425,000 | 8 |
| 2005/11/16 | 438,000 | 440,000 | 428,000 | 440,000 | 19 |
| 2005/11/15 | 422,000 | 448,000 | 420,000 | 448,000 | 103 |
| 2005/11/14 | 430,000 | 430,000 | 425,000 | 427,000 | 19 |
| 2005/11/11 | 427,000 | 430,000 | 426,000 | 428,000 | 27 |
| 2005/11/10 | 418,000 | 429,000 | 412,000 | 429,000 | 18 |
| 2005/11/09 | 429,000 | 429,000 | 414,000 | 418,000 | 14 |
| 2005/11/08 | 408,000 | 431,000 | 408,000 | 431,000 | 76 |
| 2005/11/07 | 401,000 | 409,000 | 401,000 | 407,000 | 14 |
| 2005/11/04 | 401,000 | 406,000 | 400,000 | 401,000 | 25 |
| 2005/11/02 | 407,000 | 408,000 | 400,000 | 400,000 | 21 |
| 2005/11/01 | 404,000 | 409,000 | 404,000 | 407,000 | 18 |
| 2005/10/31 | 400,000 | 403,000 | 400,000 | 400,000 | 26 |
| 2005/10/28 | 395,000 | 396,000 | 392,000 | 396,000 | 26 |
| 2005/10/27 | 389,000 | 395,000 | 388,000 | 395,000 | 47 |
| 2005/10/26 | 378,000 | 384,000 | 378,000 | 384,000 | 61 |
| 2005/10/25 | 377,000 | 378,000 | 375,000 | 378,000 | 6 |
| 2005/10/24 | 378,000 | 378,000 | 376,000 | 376,000 | 13 |
| 2005/10/21 | 374,000 | 378,000 | 370,000 | 378,000 | 15 |
| 2005/10/20 | 385,000 | 385,000 | 370,000 | 377,000 | 55 |
| 2005/10/19 | 383,000 | 390,000 | 383,000 | 390,000 | 29 |
| 2005/10/18 | 390,000 | 390,000 | 385,000 | 385,000 | 13 |
| 2005/10/17 | 395,000 | 395,000 | 386,000 | 390,000 | 17 |
| 2005/10/14 | 380,000 | 389,000 | 380,000 | 386,000 | 16 |
| 2005/10/13 | 385,000 | 385,000 | 379,000 | 380,000 | 19 |
| 2005/10/12 | 385,000 | 390,000 | 385,000 | 387,000 | 10 |
| 2005/10/11 | 390,000 | 400,000 | 390,000 | 393,000 | 12 |
| 2005/10/07 | 385,000 | 389,000 | 385,000 | 386,000 | 4 |
| 2005/10/06 | 385,000 | 388,000 | 385,000 | 385,000 | 5 |
| 2005/10/05 | 380,000 | 390,000 | 380,000 | 390,000 | 8 |
| 2005/10/04 | 381,000 | 383,000 | 381,000 | 383,000 | 6 |
| 2005/10/03 | 373,000 | 380,000 | 373,000 | 380,000 | 8 |
| 2005/09/30 | 380,000 | 380,000 | 370,000 | 380,000 | 21 |
| 2005/09/29 | 395,000 | 395,000 | 380,000 | 381,000 | 14 |
| 2005/09/28 | 404,000 | 404,000 | 390,000 | 390,000 | 26 |
| 2005/09/27 | 405,000 | 405,000 | 398,000 | 402,000 | 67 |
| 2005/09/26 | 389,000 | 393,000 | 383,000 | 393,000 | 47 |
| 2005/09/22 | 382,000 | 384,000 | 376,000 | 384,000 | 68 |
| 2005/09/21 | 383,000 | 385,000 | 370,000 | 372,000 | 39 |
| 2005/09/20 | 367,000 | 385,000 | 365,000 | 385,000 | 75 |
| 2005/09/16 | 365,000 | 365,000 | 363,000 | 363,000 | 19 |
| 2005/09/15 | 363,000 | 363,000 | 353,000 | 353,000 | 31 |
| 2005/09/14 | 360,000 | 363,000 | 353,000 | 353,000 | 15 |
| 2005/09/13 | 355,000 | 360,000 | 355,000 | 360,000 | 13 |
| 2005/09/12 | 358,000 | 359,000 | 358,000 | 359,000 | 3 |
| 2005/09/09 | 355,000 | 358,000 | 355,000 | 358,000 | 9 |
| 2005/09/08 | 355,000 | 357,000 | 355,000 | 357,000 | 8 |
| 2005/09/07 | 352,000 | 355,000 | 351,000 | 355,000 | 7 |
| 2005/09/06 | 353,000 | 353,000 | 352,000 | 353,000 | 12 |
| 2005/09/05 | 353,000 | 353,000 | 353,000 | 353,000 | 1 |
| 2005/09/02 | 352,000 | 355,000 | 352,000 | 355,000 | 4 |
| 2005/09/01 | 358,000 | 358,000 | 355,000 | 355,000 | 14 |
| 2005/08/31 | 354,000 | 357,000 | 346,000 | 357,000 | 44 |
| 2005/08/30 | 357,000 | 357,000 | 350,000 | 353,000 | 20 |
| 2005/08/29 | 370,000 | 370,000 | 356,000 | 356,000 | 29 |
| 2005/08/26 | 356,000 | 359,000 | 355,000 | 355,000 | 14 |
| 2005/08/25 | 361,000 | 361,000 | 361,000 | 361,000 | 5 |
| 2005/08/24 | 363,000 | 366,000 | 360,000 | 366,000 | 6 |
| 2005/08/23 | 363,000 | 368,000 | 361,000 | 361,000 | 8 |
| 2005/08/22 | 361,000 | 364,000 | 361,000 | 364,000 | 4 |
| 2005/08/19 | 365,000 | 365,000 | 358,000 | 360,000 | 9 |
| 2005/08/17 | 360,000 | 365,000 | 360,000 | 365,000 | 13 |
| 2005/08/16 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2005/08/15 | 361,000 | 361,000 | 360,000 | 360,000 | 9 |
| 2005/08/12 | 365,000 | 365,000 | 363,000 | 363,000 | 4 |
| 2005/08/11 | 362,000 | 362,000 | 362,000 | 362,000 | 1 |
| 2005/08/10 | 365,000 | 365,000 | 364,000 | 364,000 | 14 |
| 2005/08/09 | 363,000 | 363,000 | 363,000 | 363,000 | 1 |
| 2005/08/08 | 355,000 | 360,000 | 355,000 | 360,000 | 13 |
| 2005/08/05 | 362,000 | 365,000 | 360,000 | 363,000 | 8 |
| 2005/08/04 | 370,000 | 370,000 | 361,000 | 363,000 | 22 |
| 2005/08/03 | 371,000 | 371,000 | 370,000 | 370,000 | 11 |
| 2005/08/02 | 376,000 | 378,000 | 373,000 | 378,000 | 10 |
| 2005/08/01 | 377,000 | 379,000 | 374,000 | 379,000 | 19 |
| 2005/07/29 | 377,000 | 378,000 | 374,000 | 377,000 | 29 |
| 2005/07/28 | 375,000 | 377,000 | 373,000 | 377,000 | 15 |
| 2005/07/27 | 378,000 | 379,000 | 373,000 | 377,000 | 32 |
| 2005/07/26 | 369,000 | 370,000 | 367,000 | 368,000 | 15 |
| 2005/07/25 | 371,000 | 374,000 | 368,000 | 368,000 | 8 |
| 2005/07/22 | 370,000 | 374,000 | 367,000 | 367,000 | 10 |
| 2005/07/21 | 370,000 | 375,000 | 365,000 | 372,000 | 14 |
| 2005/07/20 | 368,000 | 371,000 | 368,000 | 371,000 | 16 |
| 2005/07/19 | 367,000 | 370,000 | 367,000 | 368,000 | 18 |
| 2005/07/15 | 370,000 | 375,000 | 366,000 | 370,000 | 30 |
| 2005/07/14 | 371,000 | 371,000 | 369,000 | 369,000 | 8 |
| 2005/07/13 | 374,000 | 375,000 | 371,000 | 371,000 | 18 |
| 2005/07/12 | 373,000 | 374,000 | 370,000 | 371,000 | 12 |
| 2005/07/11 | 368,000 | 375,000 | 367,000 | 375,000 | 27 |
| 2005/07/08 | 370,000 | 371,000 | 366,000 | 370,000 | 26 |
| 2005/07/07 | 373,000 | 373,000 | 368,000 | 371,000 | 32 |
| 2005/07/06 | 377,000 | 377,000 | 374,000 | 374,000 | 37 |
| 2005/07/05 | 378,000 | 383,000 | 375,000 | 376,000 | 113 |
| 2005/07/04 | 374,000 | 375,000 | 373,000 | 374,000 | 56 |
| 2005/07/01 | 378,000 | 378,000 | 368,000 | 373,000 | 106 |
| 2005/06/30 | 424,000 | 470,000 | 373,000 | 373,000 | 1,226 |
| 2005/06/29 | 370,000 | 423,000 | 370,000 | 423,000 | 238 |
| 2005/06/28 | 359,000 | 380,000 | 359,000 | 373,000 | 54 |
| 2005/06/27 | 368,000 | 368,000 | 358,000 | 358,000 | 36 |
| 2005/06/24 | 360,000 | 361,000 | 356,000 | 358,000 | 15 |
| 2005/06/23 | 360,000 | 362,000 | 355,000 | 360,000 | 48 |
| 2005/06/22 | 363,000 | 364,000 | 360,000 | 364,000 | 19 |
| 2005/06/21 | 362,000 | 370,000 | 362,000 | 363,000 | 14 |
| 2005/06/20 | 364,000 | 370,000 | 361,000 | 366,000 | 28 |
| 2005/06/17 | 375,000 | 375,000 | 364,000 | 372,000 | 38 |
| 2005/06/16 | 378,000 | 379,000 | 361,000 | 377,000 | 35 |
| 2005/06/15 | 366,000 | 371,000 | 366,000 | 371,000 | 13 |
| 2005/06/14 | 365,000 | 365,000 | 360,000 | 360,000 | 2 |
| 2005/06/13 | 361,000 | 370,000 | 358,000 | 360,000 | 20 |
| 2005/06/10 | 362,000 | 364,000 | 360,000 | 364,000 | 23 |
| 2005/06/09 | 361,000 | 367,000 | 354,000 | 367,000 | 25 |
| 2005/06/08 | 363,000 | 368,000 | 360,000 | 360,000 | 34 |
| 2005/06/07 | 368,000 | 368,000 | 362,000 | 362,000 | 14 |
| 2005/06/06 | 370,000 | 372,000 | 369,000 | 370,000 | 8 |
| 2005/06/03 | 376,000 | 376,000 | 370,000 | 370,000 | 7 |
| 2005/06/02 | 375,000 | 377,000 | 372,000 | 372,000 | 14 |
| 2005/06/01 | 372,000 | 380,000 | 372,000 | 375,000 | 13 |
| 2005/05/31 | 371,000 | 378,000 | 371,000 | 378,000 | 11 |
| 2005/05/30 | 369,000 | 372,000 | 368,000 | 372,000 | 10 |
| 2005/05/27 | 374,000 | 375,000 | 369,000 | 369,000 | 38 |
| 2005/05/26 | 367,000 | 368,000 | 363,000 | 363,000 | 14 |
| 2005/05/25 | 374,000 | 377,000 | 371,000 | 371,000 | 14 |
| 2005/05/24 | 368,000 | 377,000 | 368,000 | 374,000 | 18 |
| 2005/05/23 | 377,000 | 380,000 | 370,000 | 376,000 | 11 |
| 2005/05/20 | 385,000 | 385,000 | 377,000 | 377,000 | 7 |
| 2005/05/19 | 375,000 | 391,000 | 375,000 | 385,000 | 25 |
| 2005/05/18 | 368,000 | 375,000 | 357,000 | 375,000 | 35 |
| 2005/05/17 | 375,000 | 380,000 | 364,000 | 364,000 | 51 |
| 2005/05/16 | 376,000 | 381,000 | 375,000 | 375,000 | 46 |
| 2005/05/13 | 392,000 | 401,000 | 370,000 | 379,000 | 73 |
| 2005/05/12 | 396,000 | 406,000 | 392,000 | 395,000 | 77 |
| 2005/05/11 | 380,000 | 405,000 | 379,000 | 397,000 | 102 |
| 2005/05/10 | 377,000 | 386,000 | 375,000 | 385,000 | 67 |
| 2005/05/09 | 370,000 | 380,000 | 370,000 | 375,000 | 44 |
| 2005/05/06 | 361,000 | 369,000 | 359,000 | 369,000 | 38 |
| 2005/05/02 | 356,000 | 362,000 | 350,000 | 357,000 | 27 |
| 2005/04/28 | 366,000 | 367,000 | 350,000 | 351,000 | 31 |
| 2005/04/27 | 353,000 | 372,000 | 353,000 | 366,000 | 109 |
| 2005/04/26 | 350,000 | 350,000 | 341,000 | 343,000 | 24 |
| 2005/04/25 | 348,000 | 350,000 | 340,000 | 350,000 | 28 |
| 2005/04/22 | 357,000 | 357,000 | 348,000 | 348,000 | 29 |
| 2005/04/21 | 360,000 | 360,000 | 338,000 | 347,000 | 82 |
| 2005/04/20 | 378,000 | 378,000 | 367,000 | 367,000 | 61 |
| 2005/04/19 | 374,000 | 383,000 | 374,000 | 383,000 | 20 |
| 2005/04/18 | 385,000 | 385,000 | 379,000 | 379,000 | 22 |
| 2005/04/15 | 383,000 | 390,000 | 383,000 | 390,000 | 10 |
| 2005/04/14 | 385,000 | 386,000 | 381,000 | 386,000 | 10 |
| 2005/04/13 | 388,000 | 388,000 | 385,000 | 385,000 | 12 |
| 2005/04/12 | 394,000 | 395,000 | 388,000 | 388,000 | 15 |
| 2005/04/11 | 395,000 | 399,000 | 395,000 | 395,000 | 8 |
| 2005/04/08 | 388,000 | 397,000 | 388,000 | 390,000 | 17 |
| 2005/04/07 | 396,000 | 396,000 | 385,000 | 385,000 | 20 |
| 2005/04/06 | 403,000 | 403,000 | 396,000 | 397,000 | 20 |
| 2005/04/05 | 399,000 | 402,000 | 396,000 | 400,000 | 15 |
| 2005/04/04 | 385,000 | 396,000 | 385,000 | 396,000 | 20 |
| 2005/04/01 | 380,000 | 384,000 | 370,000 | 384,000 | 34 |
| 2005/03/31 | 380,000 | 385,000 | 380,000 | 385,000 | 31 |
| 2005/03/30 | 391,000 | 395,000 | 385,000 | 385,000 | 28 |
| 2005/03/29 | 394,000 | 401,000 | 394,000 | 395,000 | 14 |
| 2005/03/28 | 405,000 | 405,000 | 403,000 | 404,000 | 58 |
| 2005/03/25 | 393,000 | 393,000 | 391,000 | 393,000 | 20 |
| 2005/03/24 | 391,000 | 392,000 | 388,000 | 392,000 | 17 |
| 2005/03/23 | 397,000 | 400,000 | 390,000 | 392,000 | 66 |
| 2005/03/22 | 405,000 | 405,000 | 396,000 | 399,000 | 47 |
| 2005/03/18 | 403,000 | 407,000 | 402,000 | 402,000 | 38 |
| 2005/03/17 | 402,000 | 405,000 | 402,000 | 404,000 | 29 |
| 2005/03/16 | 405,000 | 415,000 | 404,000 | 405,000 | 40 |
| 2005/03/15 | 411,000 | 411,000 | 405,000 | 405,000 | 55 |
| 2005/03/14 | 427,000 | 427,000 | 412,000 | 413,000 | 29 |
| 2005/03/11 | 421,000 | 421,000 | 410,000 | 417,000 | 42 |
| 2005/03/10 | 429,000 | 432,000 | 419,000 | 422,000 | 90 |
| 2005/03/09 | 419,000 | 444,000 | 416,000 | 434,000 | 341 |
| 2005/03/08 | 405,000 | 409,000 | 402,000 | 409,000 | 38 |
| 2005/03/07 | 410,000 | 410,000 | 405,000 | 405,000 | 42 |
| 2005/03/04 | 412,000 | 413,000 | 403,000 | 410,000 | 44 |
| 2005/03/03 | 417,000 | 417,000 | 413,000 | 413,000 | 30 |
| 2005/03/02 | 416,000 | 417,000 | 412,000 | 417,000 | 26 |
| 2005/03/01 | 420,000 | 420,000 | 408,000 | 411,000 | 51 |
| 2005/02/28 | 421,000 | 425,000 | 420,000 | 421,000 | 46 |
| 2005/02/25 | 419,000 | 419,000 | 412,000 | 413,000 | 25 |
| 2005/02/24 | 412,000 | 422,000 | 410,000 | 414,000 | 95 |
| 2005/02/23 | 411,000 | 411,000 | 410,000 | 410,000 | 17 |
| 2005/02/22 | 411,000 | 413,000 | 411,000 | 412,000 | 13 |
| 2005/02/21 | 408,000 | 415,000 | 408,000 | 410,000 | 15 |
| 2005/02/18 | 410,000 | 412,000 | 406,000 | 406,000 | 32 |
| 2005/02/17 | 412,000 | 412,000 | 405,000 | 410,000 | 60 |
| 2005/02/16 | 415,000 | 420,000 | 412,000 | 412,000 | 24 |
| 2005/02/15 | 415,000 | 420,000 | 413,000 | 415,000 | 20 |
| 2005/02/14 | 415,000 | 429,000 | 415,000 | 418,000 | 25 |
| 2005/02/10 | 418,000 | 418,000 | 412,000 | 418,000 | 39 |
| 2005/02/09 | 429,000 | 429,000 | 415,000 | 422,000 | 28 |
| 2005/02/08 | 437,000 | 437,000 | 410,000 | 427,000 | 42 |
| 2005/02/07 | 455,000 | 455,000 | 435,000 | 440,000 | 60 |
| 2005/02/04 | 436,000 | 460,000 | 434,000 | 450,000 | 200 |
| 2005/02/03 | 422,000 | 435,000 | 419,000 | 430,000 | 68 |
| 2005/02/02 | 421,000 | 434,000 | 420,000 | 421,000 | 68 |
| 2005/02/01 | 421,000 | 423,000 | 408,000 | 417,000 | 125 |
| 2005/01/31 | 429,000 | 430,000 | 423,000 | 423,000 | 46 |
| 2005/01/28 | 426,000 | 443,000 | 426,000 | 429,000 | 85 |
| 2005/01/27 | 459,000 | 459,000 | 427,000 | 434,000 | 105 |
| 2005/01/26 | 472,000 | 472,000 | 447,000 | 454,000 | 151 |
| 2005/01/25 | 454,000 | 475,000 | 450,000 | 462,000 | 224 |
| 2005/01/24 | 438,000 | 453,000 | 437,000 | 449,000 | 169 |
| 2005/01/21 | 435,000 | 445,000 | 433,000 | 438,000 | 172 |
| 2005/01/20 | 445,000 | 457,000 | 443,000 | 447,000 | 333 |
| 2005/01/19 | 477,000 | 526,000 | 465,000 | 480,000 | 626 |
| 2005/01/18 | 490,000 | 490,000 | 468,000 | 477,000 | 239 |
| 2005/01/17 | 512,000 | 519,000 | 480,000 | 488,000 | 347 |
| 2005/01/14 | 520,000 | 540,000 | 495,000 | 505,000 | 1,920 |
| 2005/01/13 | 435,000 | 490,000 | 429,000 | 490,000 | 1,131 |
| 2005/01/12 | 441,000 | 447,000 | 423,000 | 440,000 | 187 |
| 2005/01/11 | 431,000 | 456,000 | 426,000 | 436,000 | 445 |
| 2005/01/07 | 440,000 | 445,000 | 405,000 | 421,000 | 343 |
| 2005/01/06 | 403,000 | 435,000 | 395,000 | 435,000 | 682 |
| 2005/01/05 | 399,000 | 405,000 | 386,000 | 398,000 | 289 |
| 2005/01/04 | 381,000 | 410,000 | 381,000 | 395,000 | 277 |