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 |
|---|---|---|---|---|---|
| 2009/12/30 | 208,000 | 208,000 | 208,000 | 208,000 | 1 |
| 2009/12/29 | 210,000 | 210,000 | 210,000 | 210,000 | 6 |
| 2009/12/28 | 181,000 | 202,000 | 181,000 | 202,000 | 6 |
| 2009/12/24 | 200,000 | 200,000 | 181,000 | 181,000 | 7 |
| 2009/12/15 | 210,000 | 212,000 | 210,000 | 210,000 | 23 |
| 2009/12/14 | 202,000 | 209,900 | 202,000 | 202,000 | 20 |
| 2009/12/11 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |
| 2009/12/10 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2009/12/08 | 187,100 | 188,000 | 187,100 | 188,000 | 3 |
| 2009/12/04 | 199,000 | 199,000 | 195,000 | 195,000 | 7 |
| 2009/12/03 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2009/12/02 | 181,000 | 181,000 | 181,000 | 181,000 | 2 |
| 2009/11/30 | 191,000 | 191,000 | 181,000 | 181,000 | 4 |
| 2009/11/27 | 181,000 | 181,000 | 181,000 | 181,000 | 5 |
| 2009/11/26 | 195,000 | 195,000 | 181,000 | 181,000 | 2 |
| 2009/11/26 | 1 -> 2.00 分割 | ||||
| 2009/11/25 | 385,000 | 387,000 | 385,000 | 387,000 | 4 |
| 2009/11/24 | 360,000 | 370,000 | 360,000 | 370,000 | 2 |
| 2009/11/18 | 361,000 | 361,000 | 360,000 | 360,000 | 2 |
| 2009/11/13 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2009/11/12 | 390,000 | 391,000 | 357,000 | 362,000 | 12 |
| 2009/11/10 | 404,000 | 404,000 | 400,000 | 400,000 | 3 |
| 2009/11/09 | 455,000 | 455,000 | 430,000 | 430,000 | 13 |
| 2009/11/06 | 430,000 | 445,000 | 415,000 | 445,000 | 19 |
| 2009/11/05 | 430,000 | 430,000 | 415,000 | 429,000 | 8 |
| 2009/11/04 | 411,000 | 411,000 | 410,000 | 410,000 | 3 |
| 2009/11/02 | 404,000 | 410,000 | 404,000 | 410,000 | 8 |
| 2009/10/30 | 397,000 | 400,000 | 397,000 | 400,000 | 5 |
| 2009/10/29 | 398,000 | 398,000 | 398,000 | 398,000 | 1 |
| 2009/10/27 | 400,000 | 401,000 | 400,000 | 400,000 | 7 |
| 2009/10/26 | 395,000 | 400,000 | 395,000 | 400,000 | 4 |
| 2009/10/23 | 405,000 | 405,000 | 395,000 | 395,000 | 12 |
| 2009/10/22 | 400,000 | 410,000 | 400,000 | 410,000 | 19 |
| 2009/10/19 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2009/10/05 | 384,000 | 384,000 | 384,000 | 384,000 | 2 |
| 2009/09/30 | 384,000 | 384,000 | 384,000 | 384,000 | 4 |
| 2009/09/28 | 385,000 | 385,000 | 384,000 | 384,000 | 7 |
| 2009/09/25 | 385,000 | 385,000 | 382,000 | 385,000 | 7 |
| 2009/09/24 | 385,000 | 385,000 | 385,000 | 385,000 | 3 |
| 2009/09/18 | 385,000 | 385,000 | 385,000 | 385,000 | 2 |
| 2009/09/17 | 385,000 | 385,000 | 385,000 | 385,000 | 3 |
| 2009/09/16 | 385,000 | 385,000 | 380,000 | 380,000 | 6 |
| 2009/09/15 | 385,000 | 385,000 | 385,000 | 385,000 | 4 |
| 2009/09/14 | 385,000 | 385,000 | 385,000 | 385,000 | 6 |
| 2009/09/11 | 385,000 | 385,000 | 381,000 | 385,000 | 3 |
| 2009/09/10 | 385,000 | 385,000 | 382,000 | 385,000 | 6 |
| 2009/09/09 | 385,000 | 385,000 | 380,000 | 385,000 | 7 |
| 2009/09/08 | 385,000 | 385,000 | 385,000 | 385,000 | 4 |
| 2009/09/07 | 386,000 | 386,000 | 376,000 | 385,000 | 5 |
| 2009/09/04 | 386,000 | 386,000 | 386,000 | 386,000 | 5 |
| 2009/09/03 | 387,000 | 387,000 | 386,000 | 386,000 | 6 |
| 2009/09/02 | 384,000 | 389,000 | 378,000 | 387,000 | 9 |
| 2009/09/01 | 374,000 | 379,000 | 374,000 | 379,000 | 7 |
| 2009/08/31 | 374,000 | 374,000 | 374,000 | 374,000 | 1 |
| 2009/08/28 | 385,000 | 385,000 | 374,000 | 374,000 | 4 |
| 2009/08/27 | 379,000 | 384,000 | 375,000 | 375,000 | 13 |
| 2009/08/26 | 374,000 | 375,000 | 374,000 | 375,000 | 4 |
| 2009/08/25 | 361,000 | 362,000 | 361,000 | 362,000 | 2 |
| 2009/08/24 | 359,000 | 359,000 | 342,000 | 359,000 | 13 |
| 2009/08/21 | 391,000 | 391,000 | 360,000 | 360,000 | 18 |
| 2009/08/20 | 390,000 | 390,000 | 378,000 | 389,000 | 83 |
| 2009/08/19 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2009/08/17 | 339,000 | 339,000 | 339,000 | 339,000 | 1 |
| 2009/08/10 | 330,000 | 340,000 | 330,000 | 340,000 | 3 |
| 2009/08/06 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2009/08/03 | 338,000 | 338,000 | 338,000 | 338,000 | 1 |
| 2009/07/30 | 338,000 | 338,000 | 338,000 | 338,000 | 2 |
| 2009/07/29 | 339,000 | 339,000 | 339,000 | 339,000 | 1 |
| 2009/07/28 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2009/07/24 | 338,000 | 338,000 | 338,000 | 338,000 | 2 |
| 2009/07/17 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2009/07/15 | 338,000 | 338,000 | 338,000 | 338,000 | 1 |
| 2009/07/14 | 339,000 | 339,000 | 338,000 | 338,000 | 10 |
| 2009/07/13 | 338,000 | 338,000 | 338,000 | 338,000 | 1 |
| 2009/07/08 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2009/07/06 | 339,000 | 339,000 | 339,000 | 339,000 | 1 |
| 2009/07/03 | 350,000 | 350,000 | 335,000 | 341,000 | 3 |
| 2009/07/02 | 354,000 | 354,000 | 352,000 | 352,000 | 4 |
| 2009/07/01 | 331,000 | 351,000 | 331,000 | 351,000 | 10 |
| 2009/06/30 | 321,000 | 321,000 | 320,000 | 320,000 | 8 |
| 2009/06/29 | 312,000 | 312,000 | 310,000 | 310,000 | 5 |
| 2009/06/23 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2009/06/22 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2009/06/19 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2009/06/16 | 299,100 | 309,000 | 299,100 | 309,000 | 2 |
| 2009/06/12 | 321,000 | 321,000 | 321,000 | 321,000 | 1 |
| 2009/06/11 | 321,000 | 321,000 | 321,000 | 321,000 | 1 |
| 2009/06/10 | 322,000 | 322,000 | 322,000 | 322,000 | 1 |
| 2009/06/09 | 321,000 | 321,000 | 321,000 | 321,000 | 2 |
| 2009/06/08 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2009/06/05 | 315,000 | 319,000 | 315,000 | 319,000 | 2 |
| 2009/06/04 | 305,000 | 315,000 | 305,000 | 315,000 | 4 |
| 2009/06/03 | 295,000 | 300,000 | 295,000 | 300,000 | 6 |
| 2009/05/28 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2009/05/27 | 292,000 | 292,000 | 292,000 | 292,000 | 2 |
| 2009/05/26 | 292,000 | 292,000 | 292,000 | 292,000 | 6 |
| 2009/05/12 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2009/05/11 | 289,000 | 290,000 | 289,000 | 290,000 | 4 |
| 2009/05/08 | 273,000 | 285,000 | 273,000 | 285,000 | 4 |
| 2009/04/28 | 263,000 | 263,000 | 263,000 | 263,000 | 2 |
| 2009/04/27 | 255,000 | 255,000 | 255,000 | 255,000 | 2 |
| 2009/04/14 | 280,000 | 280,000 | 241,000 | 255,000 | 17 |
| 2009/04/09 | 281,000 | 281,000 | 281,000 | 281,000 | 1 |
| 2009/04/06 | 283,000 | 283,000 | 283,000 | 283,000 | 1 |
| 2009/03/31 | 280,000 | 280,000 | 280,000 | 280,000 | 5 |
| 2009/03/30 | 289,000 | 289,000 | 289,000 | 289,000 | 5 |
| 2009/03/26 | 279,000 | 279,000 | 279,000 | 279,000 | 1 |
| 2009/03/25 | 279,000 | 279,000 | 279,000 | 279,000 | 1 |
| 2009/03/24 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2009/03/18 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2009/03/16 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2009/03/10 | 307,000 | 307,000 | 307,000 | 307,000 | 1 |
| 2009/03/04 | 346,000 | 346,000 | 346,000 | 346,000 | 1 |
| 2009/02/27 | 346,000 | 346,000 | 345,000 | 345,000 | 3 |
| 2009/02/04 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2009/02/03 | 360,000 | 360,000 | 350,000 | 350,000 | 3 |
| 2009/01/30 | 365,000 | 365,000 | 365,000 | 365,000 | 3 |
| 2009/01/29 | 365,000 | 365,000 | 365,000 | 365,000 | 3 |
| 2009/01/28 | 365,000 | 365,000 | 365,000 | 365,000 | 3 |
| 2009/01/27 | 365,000 | 365,000 | 365,000 | 365,000 | 6 |
| 2009/01/26 | 365,000 | 365,000 | 365,000 | 365,000 | 3 |
| 2009/01/23 | 365,000 | 365,000 | 364,000 | 364,000 | 3 |
| 2009/01/22 | 366,000 | 366,000 | 365,000 | 365,000 | 3 |
| 2009/01/21 | 366,000 | 366,000 | 366,000 | 366,000 | 3 |
| 2009/01/20 | 365,000 | 368,000 | 365,000 | 365,000 | 3 |
| 2009/01/19 | 350,000 | 369,000 | 350,000 | 365,000 | 8 |
| 2009/01/16 | 349,000 | 349,000 | 340,000 | 349,000 | 4 |
| 2009/01/15 | 349,000 | 349,000 | 349,000 | 349,000 | 3 |
| 2009/01/14 | 349,000 | 349,000 | 349,000 | 349,000 | 2 |
| 2009/01/13 | 349,000 | 349,000 | 349,000 | 349,000 | 3 |
| 2009/01/09 | 349,000 | 349,000 | 349,000 | 349,000 | 1 |
| 2009/01/08 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2009/01/07 | 340,000 | 350,000 | 340,000 | 350,000 | 6 |
| 2009/01/06 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2009/01/05 | 325,000 | 340,000 | 325,000 | 340,000 | 5 |