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 |
|---|---|---|---|---|---|
| 2007/12/28 | 269,000 | 269,000 | 269,000 | 269,000 | 2 |
| 2007/12/27 | 269,000 | 269,000 | 269,000 | 269,000 | 3 |
| 2007/12/26 | 269,000 | 269,000 | 269,000 | 269,000 | 3 |
| 2007/12/25 | 269,000 | 269,000 | 269,000 | 269,000 | 1 |
| 2007/12/21 | 269,000 | 269,000 | 269,000 | 269,000 | 1 |
| 2007/12/19 | 269,000 | 269,000 | 269,000 | 269,000 | 1 |
| 2007/12/17 | 271,000 | 271,000 | 271,000 | 271,000 | 2 |
| 2007/12/14 | 275,000 | 275,000 | 275,000 | 275,000 | 3 |
| 2007/12/13 | 275,000 | 275,000 | 275,000 | 275,000 | 2 |
| 2007/12/12 | 280,000 | 280,000 | 280,000 | 280,000 | 14 |
| 2007/12/11 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2007/12/10 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2007/12/07 | 280,000 | 282,000 | 277,000 | 282,000 | 6 |
| 2007/12/06 | 277,000 | 284,000 | 277,000 | 284,000 | 5 |
| 2007/12/03 | 273,000 | 273,000 | 273,000 | 273,000 | 1 |
| 2007/11/30 | 275,000 | 277,000 | 273,000 | 273,000 | 5 |
| 2007/11/27 | 276,000 | 276,000 | 275,000 | 275,000 | 6 |
| 2007/11/19 | 276,000 | 276,000 | 275,000 | 275,000 | 6 |
| 2007/11/16 | 278,000 | 278,000 | 276,000 | 276,000 | 4 |
| 2007/11/09 | 278,000 | 278,000 | 278,000 | 278,000 | 2 |
| 2007/11/08 | 278,000 | 278,000 | 278,000 | 278,000 | 4 |
| 2007/11/07 | 277,000 | 278,000 | 277,000 | 278,000 | 6 |
| 2007/11/06 | 277,000 | 277,000 | 277,000 | 277,000 | 4 |
| 2007/11/02 | 277,000 | 277,000 | 277,000 | 277,000 | 2 |
| 2007/10/30 | 291,000 | 291,000 | 291,000 | 291,000 | 5 |
| 2007/10/26 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2007/10/25 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2007/10/19 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2007/10/18 | 297,000 | 297,000 | 297,000 | 297,000 | 3 |
| 2007/10/15 | 283,000 | 283,000 | 280,000 | 282,000 | 5 |
| 2007/10/11 | 295,000 | 295,000 | 282,000 | 282,000 | 3 |
| 2007/10/10 | 294,000 | 294,000 | 294,000 | 294,000 | 9 |
| 2007/10/02 | 294,000 | 294,000 | 294,000 | 294,000 | 2 |
| 2007/10/01 | 294,000 | 294,000 | 294,000 | 294,000 | 4 |
| 2007/09/28 | 294,000 | 294,000 | 294,000 | 294,000 | 4 |
| 2007/09/27 | 294,000 | 294,000 | 294,000 | 294,000 | 6 |
| 2007/09/26 | 294,000 | 294,000 | 294,000 | 294,000 | 6 |
| 2007/09/25 | 274,000 | 294,000 | 274,000 | 294,000 | 5 |
| 2007/09/21 | 293,000 | 294,000 | 293,000 | 294,000 | 5 |
| 2007/09/20 | 267,000 | 267,000 | 267,000 | 267,000 | 1 |
| 2007/09/19 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2007/09/18 | 285,000 | 290,000 | 285,000 | 290,000 | 8 |
| 2007/09/13 | 285,000 | 285,000 | 285,000 | 285,000 | 4 |
| 2007/09/11 | 281,000 | 287,000 | 281,000 | 285,000 | 13 |
| 2007/08/28 | 281,000 | 281,000 | 281,000 | 281,000 | 6 |
| 2007/08/27 | 281,000 | 281,000 | 281,000 | 281,000 | 2 |
| 2007/08/24 | 277,000 | 277,000 | 277,000 | 277,000 | 4 |
| 2007/08/23 | 277,000 | 278,000 | 277,000 | 277,000 | 4 |
| 2007/08/22 | 276,000 | 276,000 | 276,000 | 276,000 | 2 |
| 2007/08/21 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2007/08/17 | 288,000 | 288,000 | 285,000 | 285,000 | 6 |
| 2007/08/16 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2007/08/14 | 294,000 | 294,000 | 293,000 | 293,000 | 3 |
| 2007/08/10 | 293,000 | 294,000 | 293,000 | 294,000 | 3 |
| 2007/08/08 | 297,000 | 297,000 | 295,000 | 295,000 | 2 |
| 2007/08/07 | 298,000 | 298,000 | 298,000 | 298,000 | 2 |
| 2007/08/03 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2007/08/02 | 282,000 | 282,000 | 282,000 | 282,000 | 1 |
| 2007/08/01 | 289,000 | 289,000 | 289,000 | 289,000 | 1 |
| 2007/07/31 | 293,000 | 293,000 | 292,000 | 292,000 | 3 |
| 2007/07/30 | 292,000 | 292,000 | 292,000 | 292,000 | 1 |
| 2007/07/27 | 290,000 | 293,000 | 290,000 | 293,000 | 5 |
| 2007/07/26 | 291,000 | 291,000 | 290,000 | 290,000 | 4 |
| 2007/07/25 | 292,000 | 292,000 | 292,000 | 292,000 | 2 |
| 2007/07/24 | 294,000 | 294,000 | 294,000 | 294,000 | 4 |
| 2007/07/23 | 310,000 | 310,000 | 303,000 | 303,000 | 2 |
| 2007/07/20 | 313,000 | 313,000 | 310,000 | 310,000 | 6 |
| 2007/07/19 | 302,000 | 303,000 | 302,000 | 303,000 | 5 |
| 2007/07/13 | 309,000 | 309,000 | 299,000 | 299,000 | 3 |
| 2007/07/12 | 299,000 | 299,000 | 299,000 | 299,000 | 12 |
| 2007/07/11 | 295,000 | 299,000 | 295,000 | 299,000 | 9 |
| 2007/07/09 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2007/07/06 | 303,000 | 303,000 | 290,000 | 303,000 | 5 |
| 2007/07/05 | 291,000 | 303,000 | 291,000 | 303,000 | 7 |
| 2007/07/04 | 290,000 | 290,000 | 290,000 | 290,000 | 4 |
| 2007/07/03 | 290,000 | 290,000 | 290,000 | 290,000 | 4 |
| 2007/07/02 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
| 2007/06/29 | 289,000 | 289,000 | 285,000 | 289,000 | 5 |
| 2007/06/28 | 299,000 | 299,000 | 299,000 | 299,000 | 6 |
| 2007/06/27 | 290,000 | 290,000 | 289,000 | 289,000 | 4 |
| 2007/06/19 | 293,000 | 293,000 | 290,000 | 290,000 | 4 |
| 2007/06/18 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2007/06/15 | 293,000 | 293,000 | 293,000 | 293,000 | 1 |
| 2007/06/14 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2007/06/12 | 295,000 | 295,000 | 293,000 | 294,000 | 12 |
| 2007/06/11 | 293,000 | 293,000 | 293,000 | 293,000 | 1 |
| 2007/06/08 | 293,000 | 293,000 | 293,000 | 293,000 | 2 |
| 2007/06/07 | 295,000 | 295,000 | 289,000 | 293,000 | 9 |
| 2007/05/28 | 315,000 | 315,000 | 315,000 | 315,000 | 6 |
| 2007/05/25 | 315,000 | 315,000 | 315,000 | 315,000 | 10 |
| 2007/05/23 | 320,000 | 325,000 | 320,000 | 325,000 | 8 |
| 2007/05/17 | 320,000 | 320,000 | 320,000 | 320,000 | 6 |
| 2007/05/16 | 320,000 | 320,000 | 320,000 | 320,000 | 12 |
| 2007/05/15 | 320,000 | 320,000 | 320,000 | 320,000 | 8 |
| 2007/05/14 | 320,000 | 320,000 | 320,000 | 320,000 | 9 |
| 2007/05/11 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2007/05/09 | 322,000 | 322,000 | 322,000 | 322,000 | 1 |
| 2007/05/08 | 320,000 | 325,000 | 320,000 | 322,000 | 11 |
| 2007/05/07 | 311,000 | 320,000 | 311,000 | 320,000 | 4 |
| 2007/05/02 | 320,000 | 320,000 | 320,000 | 320,000 | 9 |
| 2007/05/01 | 311,000 | 311,000 | 300,000 | 301,000 | 6 |
| 2007/04/27 | 319,000 | 319,000 | 319,000 | 319,000 | 10 |
| 2007/04/25 | 320,000 | 320,000 | 320,000 | 320,000 | 4 |
| 2007/04/24 | 320,000 | 324,000 | 315,000 | 315,000 | 20 |
| 2007/04/23 | 320,000 | 325,000 | 305,000 | 305,000 | 10 |
| 2007/04/20 | 306,000 | 311,000 | 306,000 | 310,000 | 18 |
| 2007/04/19 | 303,000 | 306,000 | 296,000 | 297,000 | 33 |
| 2007/04/18 | 295,000 | 295,000 | 291,000 | 291,000 | 4 |
| 2007/04/17 | 294,000 | 294,000 | 290,000 | 291,000 | 8 |
| 2007/04/16 | 291,000 | 291,000 | 291,000 | 291,000 | 2 |
| 2007/04/13 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2007/04/12 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2007/04/05 | 284,000 | 284,000 | 282,000 | 282,000 | 2 |
| 2007/04/04 | 288,000 | 289,000 | 284,000 | 289,000 | 4 |
| 2007/04/02 | 288,000 | 288,000 | 288,000 | 288,000 | 2 |
| 2007/03/30 | 293,000 | 293,000 | 293,000 | 293,000 | 1 |
| 2007/03/29 | 293,000 | 293,000 | 293,000 | 293,000 | 2 |
| 2007/03/28 | 307,000 | 307,000 | 293,000 | 293,000 | 4 |
| 2007/03/27 | 301,000 | 301,000 | 298,000 | 298,000 | 4 |
| 2007/03/23 | 298,000 | 298,000 | 298,000 | 298,000 | 5 |
| 2007/03/22 | 301,000 | 301,000 | 297,000 | 298,000 | 5 |
| 2007/03/20 | 301,000 | 301,000 | 301,000 | 301,000 | 3 |
| 2007/03/16 | 305,000 | 305,000 | 301,000 | 301,000 | 2 |
| 2007/03/15 | 303,000 | 303,000 | 303,000 | 303,000 | 1 |
| 2007/03/13 | 309,000 | 310,000 | 309,000 | 310,000 | 2 |
| 2007/03/08 | 327,000 | 327,000 | 327,000 | 327,000 | 1 |
| 2007/03/01 | 331,000 | 331,000 | 331,000 | 331,000 | 2 |
| 2007/02/28 | 322,000 | 322,000 | 321,000 | 321,000 | 5 |
| 2007/02/26 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2007/02/22 | 319,000 | 319,000 | 319,000 | 319,000 | 1 |
| 2007/02/19 | 319,000 | 319,000 | 319,000 | 319,000 | 1 |
| 2007/02/14 | 327,000 | 327,000 | 317,000 | 317,000 | 4 |
| 2007/02/13 | 327,000 | 327,000 | 327,000 | 327,000 | 1 |
| 2007/02/09 | 327,000 | 327,000 | 327,000 | 327,000 | 3 |
| 2007/02/08 | 327,000 | 327,000 | 327,000 | 327,000 | 3 |
| 2007/02/07 | 327,000 | 327,000 | 327,000 | 327,000 | 3 |
| 2007/02/05 | 327,000 | 327,000 | 327,000 | 327,000 | 3 |
| 2007/02/02 | 327,000 | 327,000 | 327,000 | 327,000 | 1 |
| 2007/01/31 | 335,000 | 335,000 | 320,000 | 320,000 | 8 |
| 2007/01/30 | 335,000 | 335,000 | 330,000 | 335,000 | 8 |
| 2007/01/26 | 325,000 | 325,000 | 325,000 | 325,000 | 3 |
| 2007/01/25 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2007/01/24 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2007/01/23 | 328,000 | 328,000 | 325,000 | 325,000 | 5 |
| 2007/01/22 | 328,000 | 328,000 | 328,000 | 328,000 | 5 |
| 2007/01/19 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2007/01/18 | 325,000 | 325,000 | 325,000 | 325,000 | 3 |
| 2007/01/17 | 328,000 | 328,000 | 328,000 | 328,000 | 3 |
| 2007/01/16 | 328,000 | 328,000 | 328,000 | 328,000 | 3 |
| 2007/01/15 | 328,000 | 328,000 | 328,000 | 328,000 | 3 |
| 2007/01/12 | 324,000 | 328,000 | 324,000 | 328,000 | 4 |
| 2007/01/11 | 324,000 | 324,000 | 324,000 | 324,000 | 1 |
| 2007/01/10 | 324,000 | 324,000 | 324,000 | 324,000 | 2 |
| 2007/01/09 | 324,000 | 324,000 | 324,000 | 324,000 | 2 |
| 2007/01/05 | 324,000 | 324,000 | 324,000 | 324,000 | 3 |
| 2007/01/04 | 324,000 | 324,000 | 324,000 | 324,000 | 1 |