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 |
|---|---|---|---|---|---|
| 2010/12/30 | 243,900 | 243,900 | 243,900 | 243,900 | 2 |
| 2010/12/29 | 234,000 | 234,000 | 234,000 | 234,000 | 3 |
| 2010/12/28 | 224,000 | 224,000 | 224,000 | 224,000 | 1 |
| 2010/12/27 | 214,000 | 214,000 | 214,000 | 214,000 | 3 |
| 2010/12/24 | 214,000 | 214,000 | 214,000 | 214,000 | 1 |
| 2010/12/21 | 214,000 | 214,000 | 214,000 | 214,000 | 5 |
| 2010/12/20 | 0 | 0 | 0 | 234,000 | 0 |
| 2010/12/17 | 234,000 | 234,000 | 234,000 | 234,000 | 1 |
| 2010/12/16 | 242,000 | 245,000 | 242,000 | 245,000 | 4 |
| 2010/12/15 | 232,000 | 232,000 | 232,000 | 232,000 | 12 |
| 2010/12/14 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2010/12/13 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/12/07 | 222,000 | 222,000 | 220,000 | 220,000 | 2 |
| 2010/12/06 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/12/03 | 220,000 | 220,000 | 220,000 | 220,000 | 4 |
| 2010/12/02 | 219,900 | 220,000 | 219,900 | 220,000 | 4 |
| 2010/12/01 | 219,900 | 219,900 | 219,900 | 219,900 | 3 |
| 2010/11/30 | 211,400 | 211,400 | 211,400 | 211,400 | 5 |
| 2010/11/29 | 0 | 0 | 0 | 201,400 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 201,400 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 201,400 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 201,400 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 201,400 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 201,400 | 0 |
| 2010/11/18 | 201,400 | 201,400 | 201,400 | 201,400 | 2 |
| 2010/11/17 | 201,400 | 201,400 | 201,400 | 201,400 | 2 |
| 2010/11/16 | 201,800 | 201,800 | 201,800 | 201,800 | 2 |
| 2010/11/15 | 0 | 0 | 0 | 202,000 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 202,000 | 0 |
| 2010/11/11 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |
| 2010/11/10 | 0 | 0 | 0 | 202,000 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 202,000 | 0 |
| 2010/11/08 | 202,000 | 202,000 | 200,000 | 202,000 | 15 |
| 2010/11/05 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2010/11/04 | 217,000 | 217,000 | 217,000 | 217,000 | 2 |
| 2010/11/02 | 0 | 0 | 0 | 217,000 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 217,000 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 217,000 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 217,000 | 0 |
| 2010/10/27 | 217,000 | 217,000 | 217,000 | 217,000 | 37 |
| 2010/10/26 | 0 | 0 | 0 | 217,000 | 0 |
| 2010/10/25 | 217,000 | 217,000 | 217,000 | 217,000 | 2 |
| 2010/10/22 | 0 | 0 | 0 | 217,000 | 0 |
| 2010/10/21 | 217,000 | 217,000 | 217,000 | 217,000 | 11 |
| 2010/10/20 | 0 | 0 | 0 | 217,500 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 217,500 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 217,500 | 0 |
| 2010/10/15 | 217,500 | 217,500 | 217,500 | 217,500 | 30 |
| 2010/10/14 | 0 | 0 | 0 | 217,500 | 0 |
| 2010/10/13 | 217,500 | 217,500 | 217,500 | 217,500 | 23 |
| 2010/10/12 | 217,500 | 217,500 | 217,500 | 217,500 | 2 |
| 2010/10/08 | 0 | 0 | 0 | 217,500 | 0 |
| 2010/10/07 | 217,500 | 217,500 | 217,500 | 217,500 | 4 |
| 2010/10/06 | 217,500 | 217,500 | 217,500 | 217,500 | 5 |
| 2010/10/05 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2010/10/04 | 217,500 | 217,500 | 217,500 | 217,500 | 2 |
| 2010/10/01 | 217,500 | 217,500 | 217,500 | 217,500 | 1 |
| 2010/09/30 | 0 | 0 | 0 | 217,500 | 0 |
| 2010/09/29 | 217,500 | 217,500 | 217,500 | 217,500 | 4 |
| 2010/09/28 | 0 | 0 | 0 | 217,500 | 0 |
| 2010/09/27 | 217,600 | 217,600 | 217,500 | 217,500 | 18 |
| 2010/09/24 | 0 | 0 | 0 | 217,500 | 0 |
| 2010/09/22 | 218,000 | 218,000 | 217,500 | 217,500 | 16 |
| 2010/09/21 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/09/14 | 218,000 | 218,000 | 217,500 | 218,000 | 13 |
| 2010/09/13 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/09/10 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2010/09/09 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/09/07 | 218,000 | 218,000 | 218,000 | 218,000 | 5 |
| 2010/09/06 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2010/09/03 | 218,500 | 218,500 | 218,500 | 218,500 | 1 |
| 2010/09/02 | 218,500 | 218,500 | 218,500 | 218,500 | 1 |
| 2010/09/01 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/08/31 | 218,000 | 218,000 | 218,000 | 218,000 | 4 |
| 2010/08/30 | 218,400 | 218,400 | 218,000 | 218,000 | 7 |
| 2010/08/27 | 218,000 | 218,000 | 218,000 | 218,000 | 4 |
| 2010/08/26 | 217,900 | 217,900 | 217,900 | 217,900 | 2 |
| 2010/08/25 | 218,000 | 218,000 | 218,000 | 218,000 | 2 |
| 2010/08/24 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/08/23 | 218,000 | 218,000 | 218,000 | 218,000 | 12 |
| 2010/08/20 | 218,000 | 218,000 | 218,000 | 218,000 | 13 |
| 2010/08/19 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/08/18 | 218,000 | 218,000 | 218,000 | 218,000 | 4 |
| 2010/08/17 | 218,000 | 221,000 | 218,000 | 218,000 | 21 |
| 2010/08/16 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/08/13 | 218,000 | 218,000 | 218,000 | 218,000 | 9 |
| 2010/08/12 | 217,800 | 217,800 | 217,800 | 217,800 | 1 |
| 2010/08/11 | 217,800 | 217,800 | 217,800 | 217,800 | 3 |
| 2010/08/10 | 217,800 | 217,800 | 217,800 | 217,800 | 3 |
| 2010/08/09 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2010/08/06 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2010/08/05 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2010/08/04 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2010/08/03 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2010/08/02 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2010/07/30 | 218,000 | 218,000 | 218,000 | 218,000 | 2 |
| 2010/07/29 | 219,000 | 219,000 | 218,000 | 218,000 | 4 |
| 2010/07/28 | 219,000 | 219,000 | 219,000 | 219,000 | 7 |
| 2010/07/27 | 219,000 | 219,000 | 219,000 | 219,000 | 1 |
| 2010/07/26 | 219,000 | 219,000 | 219,000 | 219,000 | 3 |
| 2010/07/23 | 219,000 | 219,000 | 215,000 | 219,000 | 7 |
| 2010/07/22 | 210,100 | 210,100 | 210,100 | 210,100 | 2 |
| 2010/07/21 | 210,000 | 210,000 | 210,000 | 210,000 | 6 |
| 2010/07/20 | 0 | 0 | 0 | 216,100 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 216,100 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 216,100 | 0 |
| 2010/07/14 | 221,000 | 221,000 | 216,100 | 216,100 | 15 |
| 2010/07/13 | 211,000 | 211,000 | 211,000 | 211,000 | 1 |
| 2010/07/12 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/07/05 | 218,000 | 218,000 | 210,000 | 210,000 | 4 |
| 2010/07/02 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 218,000 | 0 |
| 2010/06/29 | 223,000 | 223,000 | 218,000 | 218,000 | 21 |
| 2010/06/28 | 213,100 | 213,100 | 213,000 | 213,000 | 3 |
| 2010/06/25 | 216,400 | 216,400 | 213,000 | 213,000 | 4 |
| 2010/06/24 | 219,700 | 219,700 | 213,100 | 216,700 | 5 |
| 2010/06/23 | 219,800 | 219,800 | 219,700 | 219,700 | 4 |
| 2010/06/22 | 219,600 | 219,600 | 212,000 | 214,800 | 5 |
| 2010/06/21 | 215,600 | 219,900 | 215,600 | 219,700 | 5 |
| 2010/06/18 | 217,900 | 217,900 | 210,600 | 210,600 | 4 |
| 2010/06/17 | 216,000 | 219,900 | 216,000 | 218,900 | 5 |
| 2010/06/16 | 212,000 | 217,000 | 211,000 | 211,000 | 6 |
| 2010/06/15 | 212,000 | 212,000 | 212,000 | 212,000 | 1 |
| 2010/06/14 | 0 | 0 | 0 | 212,000 | 0 |
| 2010/06/11 | 212,000 | 212,000 | 212,000 | 212,000 | 2 |
| 2010/06/10 | 0 | 0 | 0 | 212,000 | 0 |
| 2010/06/09 | 212,000 | 212,000 | 212,000 | 212,000 | 4 |
| 2010/06/08 | 212,000 | 212,000 | 212,000 | 212,000 | 7 |
| 2010/06/07 | 219,500 | 219,500 | 212,000 | 212,000 | 4 |
| 2010/06/04 | 220,000 | 220,000 | 219,500 | 219,500 | 7 |
| 2010/06/03 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/06/01 | 210,000 | 210,000 | 209,000 | 210,000 | 8 |
| 2010/05/31 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2010/05/28 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2010/05/27 | 203,000 | 205,000 | 203,000 | 205,000 | 8 |
| 2010/05/26 | 0 | 0 | 0 | 203,000 | 0 |
| 2010/05/25 | 205,000 | 205,000 | 203,000 | 203,000 | 4 |
| 2010/05/24 | 200,000 | 205,000 | 200,000 | 205,000 | 6 |
| 2010/05/21 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2010/05/20 | 0 | 0 | 0 | 215,000 | 0 |
| 2010/05/19 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2010/05/18 | 205,000 | 210,000 | 205,000 | 210,000 | 4 |
| 2010/05/17 | 0 | 0 | 0 | 207,000 | 0 |
| 2010/05/14 | 207,000 | 207,000 | 207,000 | 207,000 | 2 |
| 2010/05/13 | 0 | 0 | 0 | 222,000 | 0 |
| 2010/05/12 | 217,000 | 223,000 | 217,000 | 222,000 | 11 |
| 2010/05/11 | 223,000 | 223,000 | 222,000 | 222,000 | 12 |
| 2010/05/10 | 221,000 | 225,000 | 221,000 | 221,000 | 11 |
| 2010/05/07 | 221,000 | 221,000 | 210,000 | 221,000 | 11 |
| 2010/05/06 | 221,000 | 221,000 | 221,000 | 221,000 | 5 |
| 2010/04/30 | 215,000 | 221,000 | 215,000 | 221,000 | 5 |
| 2010/04/28 | 214,000 | 214,000 | 214,000 | 214,000 | 3 |
| 2010/04/27 | 214,000 | 214,000 | 214,000 | 214,000 | 14 |
| 2010/04/26 | 213,900 | 214,000 | 213,900 | 214,000 | 6 |
| 2010/04/23 | 210,100 | 210,100 | 210,000 | 210,000 | 9 |
| 2010/04/22 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2010/04/21 | 208,000 | 208,000 | 205,400 | 207,900 | 13 |
| 2010/04/20 | 205,100 | 205,100 | 205,100 | 205,100 | 1 |
| 2010/04/19 | 204,100 | 204,100 | 204,100 | 204,100 | 3 |
| 2010/04/16 | 212,000 | 225,000 | 204,100 | 204,100 | 27 |
| 2010/04/15 | 202,500 | 202,500 | 202,000 | 202,000 | 11 |
| 2010/04/14 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |
| 2010/04/13 | 0 | 0 | 0 | 202,000 | 0 |
| 2010/04/12 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |
| 2010/04/09 | 0 | 0 | 0 | 201,000 | 0 |
| 2010/04/08 | 201,000 | 202,000 | 201,000 | 201,000 | 15 |
| 2010/04/07 | 0 | 0 | 0 | 207,900 | 0 |
| 2010/04/06 | 215,000 | 218,000 | 202,000 | 207,900 | 15 |
| 2010/04/05 | 209,000 | 215,000 | 209,000 | 215,000 | 5 |
| 2010/04/02 | 0 | 0 | 0 | 209,000 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 209,000 | 0 |
| 2010/03/31 | 209,000 | 209,000 | 209,000 | 209,000 | 2 |
| 2010/03/30 | 209,000 | 209,000 | 209,000 | 209,000 | 7 |
| 2010/03/29 | 202,000 | 202,000 | 202,000 | 202,000 | 2 |
| 2010/03/26 | 202,000 | 202,000 | 202,000 | 202,000 | 2 |
| 2010/03/25 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |
| 2010/03/24 | 202,000 | 202,000 | 202,000 | 202,000 | 12 |
| 2010/03/18 | 202,000 | 202,000 | 202,000 | 202,000 | 2 |
| 2010/03/17 | 203,000 | 203,000 | 202,000 | 202,000 | 4 |
| 2010/03/16 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2010/03/12 | 206,000 | 206,000 | 206,000 | 206,000 | 11 |
| 2010/03/11 | 205,500 | 206,000 | 205,500 | 206,000 | 3 |
| 2010/03/10 | 205,000 | 205,000 | 205,000 | 205,000 | 2 |
| 2010/03/08 | 200,000 | 202,000 | 200,000 | 202,000 | 5 |
| 2010/03/05 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2010/03/04 | 205,000 | 205,000 | 205,000 | 205,000 | 9 |
| 2010/03/03 | 202,000 | 202,000 | 202,000 | 202,000 | 4 |
| 2010/03/02 | 202,000 | 202,000 | 202,000 | 202,000 | 5 |
| 2010/03/01 | 200,000 | 202,000 | 200,000 | 202,000 | 23 |
| 2010/02/25 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2010/02/24 | 200,000 | 200,000 | 200,000 | 200,000 | 7 |
| 2010/02/23 | 205,200 | 206,000 | 205,000 | 206,000 | 6 |
| 2010/02/22 | 204,000 | 204,000 | 202,000 | 202,000 | 3 |
| 2010/02/19 | 204,000 | 205,000 | 201,000 | 204,000 | 13 |
| 2010/02/18 | 213,800 | 213,800 | 199,000 | 199,000 | 31 |
| 2010/02/17 | 195,000 | 200,000 | 195,000 | 199,800 | 12 |
| 2010/02/16 | 196,000 | 197,000 | 196,000 | 197,000 | 2 |
| 2010/02/04 | 192,000 | 192,000 | 192,000 | 192,000 | 2 |
| 2010/02/03 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2010/02/01 | 190,000 | 190,000 | 188,000 | 188,000 | 6 |
| 2010/01/29 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2010/01/28 | 193,900 | 193,900 | 193,900 | 193,900 | 1 |
| 2010/01/27 | 189,000 | 189,000 | 189,000 | 189,000 | 7 |
| 2010/01/26 | 189,000 | 189,000 | 189,000 | 189,000 | 4 |
| 2010/01/25 | 189,000 | 189,000 | 189,000 | 189,000 | 3 |
| 2010/01/20 | 193,000 | 193,000 | 190,000 | 192,000 | 7 |
| 2010/01/18 | 193,900 | 198,000 | 193,900 | 198,000 | 4 |
| 2010/01/15 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2010/01/14 | 205,000 | 205,000 | 203,000 | 203,000 | 3 |
| 2010/01/13 | 218,000 | 218,000 | 206,000 | 211,000 | 7 |
| 2010/01/12 | 208,000 | 208,000 | 208,000 | 208,000 | 3 |
| 2010/01/08 | 209,000 | 209,000 | 205,000 | 205,000 | 4 |
| 2010/01/06 | 205,000 | 205,000 | 205,000 | 205,000 | 6 |
| 2010/01/05 | 218,000 | 218,000 | 218,000 | 218,000 | 1 |
| 2010/01/04 | 208,000 | 208,000 | 208,000 | 208,000 | 1 |