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 |
|---|---|---|---|---|---|
| 2006/12/28 | 323,000 | 323,000 | 323,000 | 323,000 | 8 |
| 2006/12/27 | 321,000 | 321,000 | 321,000 | 321,000 | 1 |
| 2006/12/26 | 323,000 | 323,000 | 318,000 | 320,000 | 7 |
| 2006/12/25 | 323,000 | 323,000 | 323,000 | 323,000 | 3 |
| 2006/12/22 | 328,000 | 328,000 | 323,000 | 323,000 | 4 |
| 2006/12/21 | 328,000 | 328,000 | 328,000 | 328,000 | 1 |
| 2006/12/19 | 330,000 | 330,000 | 323,000 | 323,000 | 8 |
| 2006/12/15 | 350,000 | 350,000 | 350,000 | 350,000 | 10 |
| 2006/12/14 | 340,000 | 340,000 | 340,000 | 340,000 | 4 |
| 2006/12/12 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2006/12/11 | 338,000 | 338,000 | 338,000 | 338,000 | 1 |
| 2006/12/08 | 334,000 | 334,000 | 334,000 | 334,000 | 1 |
| 2006/12/07 | 333,000 | 338,000 | 324,000 | 324,000 | 3 |
| 2006/12/05 | 323,000 | 323,000 | 323,000 | 323,000 | 1 |
| 2006/12/04 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2006/12/01 | 322,000 | 327,000 | 322,000 | 327,000 | 3 |
| 2006/11/30 | 331,000 | 332,000 | 327,000 | 332,000 | 6 |
| 2006/11/29 | 338,000 | 338,000 | 318,000 | 326,000 | 11 |
| 2006/11/28 | 338,000 | 338,000 | 338,000 | 338,000 | 3 |
| 2006/11/27 | 343,000 | 343,000 | 338,000 | 338,000 | 8 |
| 2006/11/24 | 325,000 | 325,000 | 323,000 | 323,000 | 4 |
| 2006/11/22 | 335,000 | 335,000 | 325,000 | 325,000 | 4 |
| 2006/11/21 | 337,000 | 337,000 | 334,000 | 337,000 | 5 |
| 2006/11/20 | 337,000 | 337,000 | 337,000 | 337,000 | 4 |
| 2006/11/17 | 335,000 | 337,000 | 335,000 | 337,000 | 3 |
| 2006/11/16 | 334,000 | 334,000 | 334,000 | 334,000 | 2 |
| 2006/11/15 | 335,000 | 335,000 | 335,000 | 335,000 | 3 |
| 2006/11/14 | 335,000 | 335,000 | 335,000 | 335,000 | 3 |
| 2006/11/13 | 335,000 | 335,000 | 335,000 | 335,000 | 2 |
| 2006/11/10 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2006/11/09 | 335,000 | 335,000 | 335,000 | 335,000 | 3 |
| 2006/11/08 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2006/11/07 | 333,000 | 335,000 | 333,000 | 335,000 | 2 |
| 2006/11/06 | 333,000 | 333,000 | 333,000 | 333,000 | 1 |
| 2006/11/02 | 332,000 | 332,000 | 332,000 | 332,000 | 1 |
| 2006/11/01 | 340,000 | 340,000 | 327,000 | 332,000 | 5 |
| 2006/10/31 | 349,000 | 349,000 | 344,000 | 344,000 | 4 |
| 2006/10/30 | 351,000 | 351,000 | 349,000 | 349,000 | 3 |
| 2006/10/27 | 350,000 | 352,000 | 350,000 | 352,000 | 6 |
| 2006/10/26 | 339,000 | 339,000 | 339,000 | 339,000 | 4 |
| 2006/10/25 | 339,000 | 339,000 | 339,000 | 339,000 | 3 |
| 2006/10/24 | 339,000 | 340,000 | 339,000 | 339,000 | 4 |
| 2006/10/23 | 339,000 | 339,000 | 339,000 | 339,000 | 2 |
| 2006/10/20 | 339,000 | 339,000 | 339,000 | 339,000 | 3 |
| 2006/10/19 | 346,000 | 346,000 | 346,000 | 346,000 | 1 |
| 2006/10/18 | 325,000 | 336,000 | 325,000 | 336,000 | 6 |
| 2006/10/17 | 318,000 | 325,000 | 318,000 | 325,000 | 6 |
| 2006/10/16 | 339,000 | 339,000 | 315,000 | 316,000 | 16 |
| 2006/10/13 | 332,000 | 339,000 | 332,000 | 339,000 | 5 |
| 2006/10/12 | 332,000 | 332,000 | 332,000 | 332,000 | 1 |
| 2006/10/11 | 340,000 | 342,000 | 332,000 | 332,000 | 6 |
| 2006/10/10 | 340,000 | 340,000 | 334,000 | 340,000 | 6 |
| 2006/10/06 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2006/10/05 | 343,000 | 343,000 | 337,000 | 340,000 | 5 |
| 2006/10/04 | 348,000 | 348,000 | 343,000 | 343,000 | 3 |
| 2006/10/03 | 349,000 | 349,000 | 349,000 | 349,000 | 3 |
| 2006/10/02 | 359,000 | 359,000 | 343,000 | 349,000 | 7 |
| 2006/09/29 | 348,000 | 359,000 | 345,000 | 359,000 | 5 |
| 2006/09/27 | 360,000 | 360,000 | 360,000 | 360,000 | 6 |
| 2006/09/26 | 343,000 | 343,000 | 342,000 | 342,000 | 3 |
| 2006/09/22 | 343,000 | 343,000 | 343,000 | 343,000 | 3 |
| 2006/09/21 | 343,000 | 343,000 | 343,000 | 343,000 | 4 |
| 2006/09/20 | 348,000 | 348,000 | 348,000 | 348,000 | 3 |
| 2006/09/19 | 348,000 | 348,000 | 348,000 | 348,000 | 4 |
| 2006/09/15 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2006/09/14 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2006/09/12 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2006/09/11 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2006/09/06 | 350,000 | 350,000 | 350,000 | 350,000 | 5 |
| 2006/09/04 | 360,000 | 360,000 | 350,000 | 350,000 | 4 |
| 2006/09/01 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2006/08/28 | 362,000 | 362,000 | 362,000 | 362,000 | 5 |
| 2006/08/25 | 343,000 | 343,000 | 343,000 | 343,000 | 1 |
| 2006/08/24 | 358,000 | 358,000 | 358,000 | 358,000 | 3 |
| 2006/08/23 | 359,000 | 359,000 | 359,000 | 359,000 | 1 |
| 2006/08/22 | 354,000 | 354,000 | 354,000 | 354,000 | 1 |
| 2006/08/21 | 358,000 | 358,000 | 354,000 | 354,000 | 3 |
| 2006/08/18 | 347,000 | 354,000 | 347,000 | 354,000 | 4 |
| 2006/08/17 | 346,000 | 347,000 | 346,000 | 347,000 | 10 |
| 2006/08/16 | 340,000 | 346,000 | 340,000 | 346,000 | 4 |
| 2006/08/15 | 340,000 | 343,000 | 337,000 | 337,000 | 6 |
| 2006/08/11 | 342,000 | 342,000 | 342,000 | 342,000 | 1 |
| 2006/08/09 | 341,000 | 341,000 | 341,000 | 341,000 | 1 |
| 2006/08/08 | 341,000 | 341,000 | 341,000 | 341,000 | 1 |
| 2006/08/04 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2006/08/02 | 353,000 | 353,000 | 351,000 | 351,000 | 5 |
| 2006/08/01 | 368,000 | 368,000 | 368,000 | 368,000 | 1 |
| 2006/07/31 | 358,000 | 365,000 | 358,000 | 365,000 | 10 |
| 2006/07/28 | 353,000 | 353,000 | 353,000 | 353,000 | 1 |
| 2006/07/27 | 346,000 | 353,000 | 346,000 | 353,000 | 5 |
| 2006/07/26 | 345,000 | 345,000 | 345,000 | 345,000 | 6 |
| 2006/07/25 | 345,000 | 345,000 | 345,000 | 345,000 | 3 |
| 2006/07/24 | 355,000 | 355,000 | 341,000 | 349,000 | 20 |
| 2006/07/21 | 363,000 | 363,000 | 355,000 | 355,000 | 29 |
| 2006/07/20 | 350,000 | 367,000 | 350,000 | 367,000 | 10 |
| 2006/07/19 | 346,000 | 346,000 | 346,000 | 346,000 | 2 |
| 2006/07/18 | 355,000 | 355,000 | 343,000 | 343,000 | 8 |
| 2006/07/14 | 348,000 | 350,000 | 348,000 | 350,000 | 2 |
| 2006/07/13 | 343,000 | 344,000 | 343,000 | 344,000 | 2 |
| 2006/07/12 | 368,000 | 368,000 | 353,000 | 353,000 | 14 |
| 2006/07/10 | 345,000 | 345,000 | 341,000 | 341,000 | 3 |
| 2006/07/07 | 350,000 | 354,000 | 350,000 | 350,000 | 6 |
| 2006/07/06 | 345,000 | 345,000 | 345,000 | 345,000 | 3 |
| 2006/07/05 | 354,000 | 354,000 | 353,000 | 353,000 | 2 |
| 2006/06/29 | 356,000 | 356,000 | 356,000 | 356,000 | 1 |
| 2006/06/28 | 349,000 | 349,000 | 349,000 | 349,000 | 1 |
| 2006/06/27 | 359,000 | 360,000 | 359,000 | 360,000 | 8 |
| 2006/06/23 | 351,000 | 351,000 | 351,000 | 351,000 | 3 |
| 2006/06/22 | 351,000 | 351,000 | 351,000 | 351,000 | 1 |
| 2006/06/21 | 357,000 | 357,000 | 351,000 | 351,000 | 2 |
| 2006/06/19 | 359,000 | 360,000 | 357,000 | 357,000 | 6 |
| 2006/06/16 | 359,000 | 359,000 | 359,000 | 359,000 | 1 |
| 2006/06/15 | 343,000 | 349,000 | 343,000 | 349,000 | 2 |
| 2006/06/09 | 343,000 | 343,000 | 340,000 | 340,000 | 5 |
| 2006/06/08 | 350,000 | 350,000 | 342,000 | 342,000 | 6 |
| 2006/06/06 | 355,000 | 360,000 | 355,000 | 360,000 | 2 |
| 2006/06/05 | 370,000 | 370,000 | 354,000 | 354,000 | 4 |
| 2006/06/02 | 370,000 | 370,000 | 360,000 | 370,000 | 9 |
| 2006/06/01 | 370,000 | 370,000 | 370,000 | 370,000 | 7 |
| 2006/05/31 | 377,000 | 377,000 | 365,000 | 368,000 | 16 |
| 2006/05/30 | 382,000 | 382,000 | 382,000 | 382,000 | 3 |
| 2006/05/29 | 380,000 | 385,000 | 380,000 | 385,000 | 19 |
| 2006/05/26 | 376,000 | 376,000 | 374,000 | 376,000 | 10 |
| 2006/05/25 | 373,000 | 375,000 | 373,000 | 375,000 | 5 |
| 2006/05/24 | 370,000 | 375,000 | 366,000 | 375,000 | 17 |
| 2006/05/23 | 369,000 | 369,000 | 369,000 | 369,000 | 8 |
| 2006/05/22 | 383,000 | 386,000 | 380,000 | 385,000 | 17 |
| 2006/05/19 | 377,000 | 383,000 | 375,000 | 383,000 | 41 |
| 2006/05/18 | 370,000 | 380,000 | 361,000 | 372,000 | 31 |
| 2006/05/17 | 372,000 | 375,000 | 368,000 | 370,000 | 33 |
| 2006/05/16 | 373,000 | 373,000 | 373,000 | 373,000 | 14 |
| 2006/05/12 | 377,000 | 377,000 | 375,000 | 376,000 | 17 |
| 2006/05/11 | 376,000 | 377,000 | 375,000 | 377,000 | 45 |
| 2006/05/10 | 375,000 | 376,000 | 375,000 | 375,000 | 29 |
| 2006/05/09 | 374,000 | 375,000 | 374,000 | 375,000 | 9 |
| 2006/05/08 | 372,000 | 373,000 | 372,000 | 373,000 | 4 |
| 2006/05/02 | 370,000 | 372,000 | 370,000 | 371,000 | 8 |
| 2006/05/01 | 370,000 | 370,000 | 370,000 | 370,000 | 6 |
| 2006/04/28 | 368,000 | 369,000 | 368,000 | 369,000 | 21 |
| 2006/04/27 | 357,000 | 368,000 | 357,000 | 368,000 | 40 |
| 2006/04/26 | 366,000 | 368,000 | 366,000 | 368,000 | 3 |
| 2006/04/25 | 363,000 | 363,000 | 363,000 | 363,000 | 1 |
| 2006/04/24 | 363,000 | 370,000 | 361,000 | 370,000 | 9 |
| 2006/04/21 | 363,000 | 373,000 | 362,000 | 373,000 | 21 |
| 2006/04/20 | 373,000 | 373,000 | 362,000 | 369,000 | 36 |
| 2006/04/19 | 371,000 | 375,000 | 371,000 | 375,000 | 10 |
| 2006/04/18 | 367,000 | 370,000 | 364,000 | 364,000 | 11 |
| 2006/04/17 | 375,000 | 375,000 | 357,000 | 369,000 | 30 |
| 2006/04/14 | 377,000 | 377,000 | 371,000 | 374,000 | 6 |
| 2006/04/13 | 378,000 | 378,000 | 371,000 | 377,000 | 5 |
| 2006/04/12 | 371,000 | 375,000 | 371,000 | 374,000 | 11 |
| 2006/04/11 | 369,000 | 370,000 | 369,000 | 370,000 | 5 |
| 2006/04/10 | 369,000 | 373,000 | 368,000 | 370,000 | 8 |
| 2006/04/07 | 376,000 | 376,000 | 372,000 | 372,000 | 19 |
| 2006/04/06 | 381,000 | 381,000 | 376,000 | 381,000 | 17 |
| 2006/04/05 | 380,000 | 383,000 | 375,000 | 375,000 | 24 |
| 2006/04/04 | 378,000 | 380,000 | 375,000 | 375,000 | 20 |
| 2006/04/03 | 374,000 | 378,000 | 370,000 | 376,000 | 26 |
| 2006/03/31 | 371,000 | 371,000 | 361,000 | 369,000 | 41 |
| 2006/03/30 | 384,000 | 386,000 | 371,000 | 373,000 | 48 |
| 2006/03/29 | 395,000 | 395,000 | 374,000 | 379,000 | 151 |
| 2006/03/28 | 356,000 | 356,000 | 353,000 | 355,000 | 6 |
| 2006/03/27 | 351,000 | 360,000 | 351,000 | 356,000 | 49 |
| 2006/03/24 | 360,000 | 360,000 | 353,000 | 355,000 | 43 |
| 2006/03/23 | 358,000 | 361,000 | 356,000 | 360,000 | 32 |
| 2006/03/22 | 363,000 | 363,000 | 352,000 | 353,000 | 52 |
| 2006/03/20 | 372,000 | 374,000 | 361,000 | 362,000 | 82 |
| 2006/03/17 | 369,000 | 380,000 | 369,000 | 371,000 | 18 |
| 2006/03/16 | 411,000 | 411,000 | 376,000 | 379,000 | 58 |
| 2006/03/15 | 410,000 | 411,000 | 395,000 | 407,000 | 21 |
| 2006/03/14 | 404,000 | 413,000 | 404,000 | 411,000 | 18 |
| 2006/03/13 | 399,000 | 405,000 | 399,000 | 404,000 | 20 |
| 2006/03/10 | 388,000 | 400,000 | 386,000 | 400,000 | 22 |
| 2006/03/09 | 386,000 | 396,000 | 381,000 | 396,000 | 7 |
| 2006/03/08 | 390,000 | 400,000 | 382,000 | 397,000 | 28 |
| 2006/03/07 | 372,000 | 390,000 | 372,000 | 385,000 | 18 |
| 2006/03/06 | 370,000 | 371,000 | 370,000 | 370,000 | 5 |
| 2006/03/03 | 384,000 | 387,000 | 380,000 | 380,000 | 12 |
| 2006/03/02 | 395,000 | 398,000 | 395,000 | 398,000 | 17 |
| 2006/02/28 | 396,000 | 400,000 | 384,000 | 384,000 | 20 |
| 2006/02/27 | 383,000 | 397,000 | 383,000 | 394,000 | 22 |
| 2006/02/24 | 377,000 | 377,000 | 374,000 | 377,000 | 22 |
| 2006/02/23 | 373,000 | 388,000 | 373,000 | 387,000 | 14 |
| 2006/02/22 | 375,000 | 375,000 | 360,000 | 373,000 | 29 |
| 2006/02/21 | 365,000 | 384,000 | 365,000 | 380,000 | 14 |
| 2006/02/20 | 387,000 | 390,000 | 375,000 | 380,000 | 28 |
| 2006/02/16 | 404,000 | 410,000 | 392,000 | 410,000 | 17 |
| 2006/02/15 | 395,000 | 406,000 | 395,000 | 404,000 | 10 |
| 2006/02/14 | 406,000 | 410,000 | 391,000 | 400,000 | 29 |
| 2006/02/13 | 408,000 | 409,000 | 402,000 | 402,000 | 9 |
| 2006/02/10 | 430,000 | 430,000 | 422,000 | 422,000 | 29 |
| 2006/02/09 | 422,000 | 430,000 | 420,000 | 430,000 | 15 |
| 2006/02/08 | 419,000 | 423,000 | 419,000 | 422,000 | 16 |
| 2006/02/07 | 425,000 | 429,000 | 420,000 | 420,000 | 12 |
| 2006/02/06 | 420,000 | 435,000 | 419,000 | 430,000 | 23 |
| 2006/02/03 | 420,000 | 420,000 | 418,000 | 418,000 | 3 |
| 2006/02/02 | 420,000 | 420,000 | 412,000 | 420,000 | 16 |
| 2006/02/01 | 433,000 | 437,000 | 417,000 | 418,000 | 40 |
| 2006/01/31 | 425,000 | 432,000 | 425,000 | 432,000 | 24 |
| 2006/01/30 | 418,000 | 426,000 | 418,000 | 426,000 | 8 |
| 2006/01/27 | 415,000 | 420,000 | 415,000 | 418,000 | 24 |
| 2006/01/26 | 410,000 | 420,000 | 408,000 | 420,000 | 22 |
| 2006/01/25 | 399,000 | 416,000 | 399,000 | 410,000 | 17 |
| 2006/01/24 | 382,000 | 390,000 | 381,000 | 386,000 | 23 |
| 2006/01/23 | 390,000 | 396,000 | 385,000 | 385,000 | 19 |
| 2006/01/20 | 413,000 | 413,000 | 395,000 | 397,000 | 46 |
| 2006/01/19 | 385,000 | 424,000 | 385,000 | 403,000 | 47 |
| 2006/01/18 | 419,000 | 419,000 | 381,000 | 383,000 | 63 |
| 2006/01/17 | 442,000 | 443,000 | 416,000 | 420,000 | 85 |
| 2006/01/16 | 441,000 | 445,000 | 435,000 | 444,000 | 85 |
| 2006/01/13 | 424,000 | 453,000 | 424,000 | 435,000 | 73 |
| 2006/01/12 | 415,000 | 425,000 | 413,000 | 424,000 | 40 |
| 2006/01/11 | 416,000 | 420,000 | 413,000 | 414,000 | 24 |
| 2006/01/10 | 429,000 | 429,000 | 413,000 | 413,000 | 29 |
| 2006/01/06 | 418,000 | 418,000 | 410,000 | 414,000 | 39 |
| 2006/01/05 | 430,000 | 430,000 | 408,000 | 421,000 | 32 |
| 2006/01/04 | 427,000 | 430,000 | 427,000 | 430,000 | 2 |