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 |
|---|---|---|---|---|---|
| 2008/12/30 | 325,000 | 325,000 | 325,000 | 325,000 | 6 |
| 2008/12/29 | 320,000 | 320,000 | 320,000 | 320,000 | 3 |
| 2008/12/25 | 323,000 | 323,000 | 320,000 | 320,000 | 4 |
| 2008/12/24 | 325,000 | 325,000 | 325,000 | 325,000 | 3 |
| 2008/12/22 | 328,000 | 328,000 | 325,000 | 325,000 | 3 |
| 2008/12/19 | 329,000 | 329,000 | 328,000 | 328,000 | 3 |
| 2008/12/18 | 329,000 | 329,000 | 329,000 | 329,000 | 3 |
| 2008/12/17 | 329,000 | 329,000 | 329,000 | 329,000 | 3 |
| 2008/12/16 | 329,000 | 329,000 | 329,000 | 329,000 | 9 |
| 2008/12/15 | 320,000 | 320,000 | 320,000 | 320,000 | 6 |
| 2008/12/12 | 300,000 | 310,000 | 300,000 | 310,000 | 5 |
| 2008/12/09 | 299,500 | 299,500 | 299,500 | 299,500 | 3 |
| 2008/12/08 | 299,500 | 299,500 | 299,500 | 299,500 | 3 |
| 2008/12/05 | 299,500 | 299,500 | 299,500 | 299,500 | 3 |
| 2008/12/04 | 299,500 | 299,500 | 299,500 | 299,500 | 3 |
| 2008/12/03 | 299,500 | 299,500 | 299,500 | 299,500 | 2 |
| 2008/12/02 | 299,500 | 299,500 | 299,000 | 299,000 | 3 |
| 2008/12/01 | 299,500 | 299,500 | 299,500 | 299,500 | 3 |
| 2008/11/28 | 301,000 | 301,000 | 301,000 | 301,000 | 2 |
| 2008/11/27 | 299,500 | 299,500 | 299,500 | 299,500 | 2 |
| 2008/11/25 | 299,500 | 299,500 | 299,500 | 299,500 | 1 |
| 2008/11/21 | 299,500 | 299,500 | 299,500 | 299,500 | 10 |
| 2008/11/20 | 299,500 | 299,500 | 299,500 | 299,500 | 3 |
| 2008/11/19 | 299,500 | 299,500 | 292,000 | 299,500 | 4 |
| 2008/11/18 | 299,500 | 299,500 | 299,500 | 299,500 | 3 |
| 2008/11/17 | 299,400 | 299,500 | 271,400 | 299,500 | 7 |
| 2008/11/14 | 299,800 | 299,800 | 299,000 | 299,800 | 4 |
| 2008/11/13 | 299,800 | 299,800 | 296,900 | 299,800 | 4 |
| 2008/11/12 | 280,000 | 299,900 | 280,000 | 299,900 | 5 |
| 2008/11/11 | 278,000 | 278,000 | 278,000 | 278,000 | 1 |
| 2008/11/10 | 278,000 | 278,000 | 278,000 | 278,000 | 4 |
| 2008/11/07 | 277,900 | 277,900 | 277,900 | 277,900 | 1 |
| 2008/11/06 | 277,000 | 283,500 | 277,000 | 277,900 | 4 |
| 2008/11/05 | 260,900 | 268,900 | 260,900 | 268,900 | 4 |
| 2008/11/04 | 260,900 | 260,900 | 260,900 | 260,900 | 4 |
| 2008/10/31 | 247,900 | 252,900 | 244,900 | 252,900 | 5 |
| 2008/10/30 | 245,900 | 247,900 | 245,900 | 247,900 | 7 |
| 2008/10/29 | 230,000 | 245,900 | 230,000 | 245,900 | 4 |
| 2008/10/28 | 230,000 | 230,000 | 230,000 | 230,000 | 4 |
| 2008/10/27 | 230,300 | 230,300 | 230,200 | 230,200 | 11 |
| 2008/10/20 | 230,100 | 230,100 | 230,100 | 230,100 | 1 |
| 2008/10/16 | 246,000 | 246,000 | 246,000 | 246,000 | 1 |
| 2008/10/14 | 238,000 | 249,000 | 238,000 | 249,000 | 4 |
| 2008/10/10 | 246,000 | 246,000 | 209,000 | 209,000 | 5 |
| 2008/10/09 | 252,000 | 252,000 | 249,000 | 249,000 | 2 |
| 2008/10/08 | 255,000 | 255,000 | 255,000 | 255,000 | 3 |
| 2008/10/02 | 268,000 | 268,000 | 268,000 | 268,000 | 1 |
| 2008/10/01 | 281,100 | 281,100 | 267,000 | 267,000 | 3 |
| 2008/09/30 | 284,100 | 284,100 | 284,100 | 284,100 | 3 |
| 2008/09/29 | 274,100 | 274,100 | 274,100 | 274,100 | 2 |
| 2008/09/24 | 273,000 | 273,000 | 273,000 | 273,000 | 1 |
| 2008/09/22 | 272,000 | 272,000 | 272,000 | 272,000 | 1 |
| 2008/09/18 | 276,000 | 276,000 | 276,000 | 276,000 | 2 |
| 2008/09/12 | 309,000 | 310,000 | 309,000 | 309,000 | 11 |
| 2008/09/11 | 309,000 | 309,000 | 309,000 | 309,000 | 1 |
| 2008/08/27 | 310,000 | 310,000 | 310,000 | 310,000 | 5 |
| 2008/08/22 | 309,000 | 310,000 | 309,000 | 310,000 | 4 |
| 2008/08/21 | 310,000 | 310,000 | 309,000 | 309,000 | 3 |
| 2008/08/20 | 310,000 | 310,000 | 310,000 | 310,000 | 5 |
| 2008/08/19 | 310,000 | 310,000 | 310,000 | 310,000 | 3 |
| 2008/08/18 | 308,000 | 310,000 | 307,000 | 310,000 | 6 |
| 2008/08/15 | 307,000 | 307,000 | 307,000 | 307,000 | 3 |
| 2008/08/14 | 307,000 | 307,000 | 307,000 | 307,000 | 1 |
| 2008/08/12 | 300,000 | 300,000 | 278,000 | 278,000 | 6 |
| 2008/08/11 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2008/08/08 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2008/08/07 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2008/08/06 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2008/08/05 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2008/08/01 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2008/07/29 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2008/07/28 | 294,100 | 294,100 | 294,100 | 294,100 | 3 |
| 2008/07/24 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2008/07/22 | 294,000 | 294,000 | 293,000 | 293,000 | 4 |
| 2008/07/16 | 293,000 | 293,000 | 293,000 | 293,000 | 1 |
| 2008/07/15 | 293,000 | 293,000 | 293,000 | 293,000 | 13 |
| 2008/07/14 | 283,000 | 283,000 | 283,000 | 283,000 | 4 |
| 2008/07/11 | 283,000 | 283,000 | 283,000 | 283,000 | 3 |
| 2008/07/10 | 283,000 | 283,000 | 283,000 | 283,000 | 8 |
| 2008/07/09 | 283,000 | 283,000 | 283,000 | 283,000 | 4 |
| 2008/07/08 | 283,000 | 283,000 | 283,000 | 283,000 | 1 |
| 2008/07/03 | 283,000 | 283,000 | 283,000 | 283,000 | 7 |
| 2008/07/02 | 283,000 | 283,000 | 283,000 | 283,000 | 2 |
| 2008/07/01 | 283,000 | 283,000 | 283,000 | 283,000 | 5 |
| 2008/06/30 | 290,000 | 290,000 | 283,000 | 283,000 | 13 |
| 2008/06/27 | 288,000 | 288,000 | 287,000 | 287,000 | 4 |
| 2008/06/26 | 287,000 | 287,000 | 287,000 | 287,000 | 3 |
| 2008/06/24 | 284,000 | 284,000 | 284,000 | 284,000 | 4 |
| 2008/06/23 | 282,000 | 283,000 | 282,000 | 283,000 | 3 |
| 2008/06/20 | 283,000 | 283,000 | 283,000 | 283,000 | 3 |
| 2008/06/19 | 283,000 | 283,000 | 283,000 | 283,000 | 3 |
| 2008/06/18 | 283,000 | 283,000 | 283,000 | 283,000 | 3 |
| 2008/06/17 | 283,000 | 283,000 | 283,000 | 283,000 | 3 |
| 2008/06/16 | 283,000 | 283,000 | 283,000 | 283,000 | 3 |
| 2008/06/13 | 284,000 | 284,000 | 283,000 | 283,000 | 4 |
| 2008/06/12 | 284,000 | 284,000 | 284,000 | 284,000 | 3 |
| 2008/06/11 | 289,000 | 289,000 | 280,000 | 280,000 | 5 |
| 2008/06/10 | 285,000 | 289,000 | 285,000 | 289,000 | 3 |
| 2008/06/09 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2008/06/06 | 282,000 | 282,000 | 282,000 | 282,000 | 3 |
| 2008/06/03 | 282,000 | 282,000 | 282,000 | 282,000 | 1 |
| 2008/06/02 | 282,000 | 282,000 | 282,000 | 282,000 | 3 |
| 2008/05/30 | 282,000 | 282,000 | 282,000 | 282,000 | 2 |
| 2008/05/29 | 282,000 | 282,000 | 282,000 | 282,000 | 3 |
| 2008/05/28 | 282,000 | 282,000 | 282,000 | 282,000 | 2 |
| 2008/05/27 | 282,000 | 282,000 | 282,000 | 282,000 | 8 |
| 2008/05/23 | 282,000 | 282,000 | 282,000 | 282,000 | 3 |
| 2008/05/22 | 283,000 | 283,000 | 282,000 | 282,000 | 3 |
| 2008/05/20 | 281,000 | 281,000 | 281,000 | 281,000 | 2 |
| 2008/05/14 | 281,000 | 281,000 | 281,000 | 281,000 | 1 |
| 2008/05/08 | 280,000 | 280,000 | 280,000 | 280,000 | 3 |
| 2008/05/07 | 280,000 | 280,000 | 280,000 | 280,000 | 3 |
| 2008/05/02 | 280,000 | 280,000 | 280,000 | 280,000 | 3 |
| 2008/05/01 | 280,000 | 280,000 | 280,000 | 280,000 | 3 |
| 2008/04/30 | 280,000 | 280,000 | 280,000 | 280,000 | 7 |
| 2008/04/28 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2008/04/25 | 271,000 | 271,000 | 270,000 | 270,000 | 4 |
| 2008/04/24 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2008/04/23 | 270,000 | 270,000 | 266,000 | 270,000 | 6 |
| 2008/04/21 | 270,000 | 270,000 | 270,000 | 270,000 | 4 |
| 2008/04/18 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2008/04/17 | 279,000 | 279,000 | 270,000 | 270,000 | 7 |
| 2008/04/16 | 263,000 | 263,000 | 263,000 | 263,000 | 3 |
| 2008/04/15 | 271,000 | 271,000 | 271,000 | 271,000 | 1 |
| 2008/04/11 | 267,000 | 267,000 | 267,000 | 267,000 | 1 |
| 2008/04/03 | 279,000 | 279,000 | 279,000 | 279,000 | 1 |
| 2008/03/31 | 267,000 | 267,000 | 267,000 | 267,000 | 1 |
| 2008/03/28 | 275,000 | 275,000 | 275,000 | 275,000 | 5 |
| 2008/03/27 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2008/03/26 | 265,000 | 265,000 | 265,000 | 265,000 | 3 |
| 2008/03/21 | 272,000 | 272,000 | 264,000 | 264,000 | 2 |
| 2008/03/17 | 276,000 | 276,000 | 276,000 | 276,000 | 1 |
| 2008/03/14 | 271,000 | 276,000 | 271,000 | 276,000 | 4 |
| 2008/03/13 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2008/02/28 | 307,000 | 307,000 | 307,000 | 307,000 | 5 |
| 2008/02/25 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2008/02/22 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2008/02/21 | 299,000 | 310,000 | 299,000 | 310,000 | 21 |
| 2008/02/19 | 298,000 | 299,000 | 298,000 | 298,000 | 9 |
| 2008/02/15 | 298,000 | 300,000 | 298,000 | 300,000 | 4 |
| 2008/02/08 | 299,000 | 299,000 | 299,000 | 299,000 | 2 |
| 2008/02/07 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2008/02/06 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2008/01/31 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2008/01/30 | 298,000 | 300,000 | 298,000 | 300,000 | 10 |
| 2008/01/29 | 295,000 | 297,000 | 295,000 | 297,000 | 3 |
| 2008/01/28 | 286,000 | 286,000 | 285,000 | 285,000 | 2 |
| 2008/01/25 | 275,000 | 282,000 | 275,000 | 282,000 | 8 |
| 2008/01/24 | 274,000 | 274,000 | 274,000 | 274,000 | 2 |
| 2008/01/21 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2008/01/18 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2008/01/17 | 259,000 | 260,000 | 259,000 | 260,000 | 2 |
| 2008/01/16 | 269,000 | 269,000 | 269,000 | 269,000 | 7 |
| 2008/01/15 | 269,000 | 269,000 | 269,000 | 269,000 | 3 |
| 2008/01/11 | 269,000 | 269,000 | 269,000 | 269,000 | 3 |
| 2008/01/10 | 269,000 | 269,000 | 269,000 | 269,000 | 1 |
| 2008/01/08 | 269,000 | 269,000 | 269,000 | 269,000 | 3 |
| 2008/01/07 | 269,000 | 269,000 | 269,000 | 269,000 | 1 |