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 |
|---|---|---|---|---|---|
| 2011/12/29 | 215,000 | 215,000 | 215,000 | 215,000 | 3 |
| 2011/12/28 | 219,000 | 219,000 | 219,000 | 219,000 | 1 |
| 2011/12/27 | 209,000 | 209,000 | 209,000 | 209,000 | 5 |
| 2011/12/14 | 209,000 | 210,000 | 209,000 | 209,000 | 16 |
| 2011/12/13 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2011/12/08 | 198,000 | 198,000 | 190,000 | 190,000 | 5 |
| 2011/12/06 | 200,100 | 200,100 | 200,100 | 200,100 | 1 |
| 2011/12/05 | 201,000 | 201,000 | 200,000 | 200,000 | 3 |
| 2011/11/30 | 200,100 | 200,100 | 200,000 | 200,000 | 2 |
| 2011/11/29 | 200,000 | 200,000 | 200,000 | 200,000 | 9 |
| 2011/11/28 | 0 | 0 | 0 | 192,000 | 0 |
| 2011/11/25 | 0 | 0 | 0 | 192,000 | 0 |
| 2011/11/24 | 0 | 0 | 0 | 192,000 | 0 |
| 2011/11/22 | 192,000 | 192,000 | 192,000 | 192,000 | 3 |
| 2011/11/21 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2011/11/18 | 0 | 0 | 0 | 193,000 | 0 |
| 2011/11/17 | 0 | 0 | 0 | 193,000 | 0 |
| 2011/11/16 | 193,000 | 193,000 | 193,000 | 193,000 | 2 |
| 2011/11/15 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/11/14 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/11/11 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/11/09 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/11/08 | 190,000 | 190,000 | 190,000 | 190,000 | 5 |
| 2011/11/07 | 192,000 | 192,000 | 192,000 | 192,000 | 4 |
| 2011/11/04 | 192,000 | 192,000 | 192,000 | 192,000 | 4 |
| 2011/11/02 | 0 | 0 | 0 | 192,000 | 0 |
| 2011/11/01 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2011/10/31 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2011/10/28 | 190,000 | 190,000 | 190,000 | 190,000 | 9 |
| 2011/10/27 | 190,000 | 190,000 | 189,000 | 189,000 | 13 |
| 2011/10/26 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/10/25 | 190,800 | 190,800 | 190,000 | 190,000 | 10 |
| 2011/10/24 | 192,000 | 192,000 | 190,000 | 190,000 | 2 |
| 2011/10/21 | 192,000 | 192,000 | 192,000 | 192,000 | 4 |
| 2011/10/20 | 195,000 | 195,000 | 192,000 | 192,000 | 15 |
| 2011/10/19 | 195,100 | 195,100 | 193,500 | 195,000 | 17 |
| 2011/10/18 | 195,000 | 195,000 | 194,000 | 195,000 | 5 |
| 2011/10/17 | 197,000 | 197,000 | 197,000 | 197,000 | 5 |
| 2011/10/14 | 197,000 | 200,000 | 197,000 | 197,000 | 6 |
| 2011/10/13 | 197,000 | 197,000 | 197,000 | 197,000 | 3 |
| 2011/10/12 | 197,000 | 198,900 | 197,000 | 198,900 | 4 |
| 2011/10/11 | 200,000 | 202,000 | 200,000 | 200,000 | 7 |
| 2011/10/07 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |
| 2011/10/06 | 200,000 | 207,000 | 200,000 | 207,000 | 4 |
| 2011/10/05 | 220,000 | 231,000 | 220,000 | 230,000 | 45 |
| 2011/10/04 | 192,000 | 192,000 | 191,000 | 191,000 | 10 |
| 2011/10/03 | 192,000 | 192,000 | 192,000 | 192,000 | 9 |
| 2011/09/30 | 0 | 0 | 0 | 190,500 | 0 |
| 2011/09/29 | 190,500 | 190,500 | 190,500 | 190,500 | 1 |
| 2011/09/28 | 198,000 | 198,000 | 198,000 | 198,000 | 2 |
| 2011/09/27 | 209,800 | 210,000 | 209,800 | 210,000 | 8 |
| 2011/09/26 | 0 | 0 | 0 | 209,800 | 0 |
| 2011/09/22 | 208,000 | 209,800 | 208,000 | 209,800 | 6 |
| 2011/09/21 | 0 | 0 | 0 | 195,000 | 0 |
| 2011/09/20 | 0 | 0 | 0 | 195,000 | 0 |
| 2011/09/16 | 0 | 0 | 0 | 195,000 | 0 |
| 2011/09/15 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2011/09/14 | 192,100 | 192,100 | 192,100 | 192,100 | 1 |
| 2011/09/13 | 0 | 0 | 0 | 192,100 | 0 |
| 2011/09/12 | 0 | 0 | 0 | 192,100 | 0 |
| 2011/09/09 | 0 | 0 | 0 | 192,100 | 0 |
| 2011/09/08 | 192,100 | 192,100 | 192,100 | 192,100 | 2 |
| 2011/09/07 | 0 | 0 | 0 | 195,000 | 0 |
| 2011/09/06 | 0 | 0 | 0 | 195,000 | 0 |
| 2011/09/05 | 201,000 | 201,000 | 195,000 | 195,000 | 10 |
| 2011/09/02 | 201,000 | 201,000 | 201,000 | 201,000 | 20 |
| 2011/09/01 | 0 | 0 | 0 | 201,000 | 0 |
| 2011/08/31 | 0 | 0 | 0 | 201,000 | 0 |
| 2011/08/30 | 189,900 | 201,000 | 189,900 | 201,000 | 2 |
| 2011/08/29 | 207,900 | 207,900 | 207,900 | 207,900 | 11 |
| 2011/08/26 | 207,900 | 207,900 | 207,900 | 207,900 | 11 |
| 2011/08/25 | 195,100 | 195,100 | 195,100 | 195,100 | 1 |
| 2011/08/24 | 0 | 0 | 0 | 209,900 | 0 |
| 2011/08/23 | 0 | 0 | 0 | 209,900 | 0 |
| 2011/08/22 | 0 | 0 | 0 | 209,900 | 0 |
| 2011/08/19 | 0 | 0 | 0 | 209,900 | 0 |
| 2011/08/18 | 195,400 | 209,900 | 195,400 | 209,900 | 3 |
| 2011/08/17 | 210,000 | 210,000 | 210,000 | 210,000 | 4 |
| 2011/08/16 | 0 | 0 | 0 | 207,000 | 0 |
| 2011/08/15 | 0 | 0 | 0 | 207,000 | 0 |
| 2011/08/12 | 190,200 | 207,000 | 190,200 | 207,000 | 4 |
| 2011/08/11 | 189,000 | 198,000 | 189,000 | 198,000 | 3 |
| 2011/08/10 | 0 | 0 | 0 | 192,000 | 0 |
| 2011/08/09 | 192,000 | 192,000 | 192,000 | 192,000 | 2 |
| 2011/08/08 | 0 | 0 | 0 | 198,000 | 0 |
| 2011/08/05 | 191,300 | 198,000 | 191,100 | 198,000 | 3 |
| 2011/08/04 | 210,000 | 210,000 | 209,700 | 209,700 | 11 |
| 2011/08/03 | 198,000 | 201,000 | 198,000 | 201,000 | 6 |
| 2011/08/02 | 198,000 | 198,000 | 198,000 | 198,000 | 6 |
| 2011/08/01 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/07/29 | 190,000 | 190,000 | 190,000 | 190,000 | 11 |
| 2011/07/28 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2011/07/27 | 197,900 | 197,900 | 195,000 | 195,000 | 8 |
| 2011/07/26 | 0 | 0 | 0 | 197,900 | 0 |
| 2011/07/25 | 0 | 0 | 0 | 197,900 | 0 |
| 2011/07/22 | 197,800 | 197,900 | 197,800 | 197,900 | 2 |
| 2011/07/21 | 190,000 | 190,600 | 190,000 | 190,500 | 6 |
| 2011/07/20 | 192,000 | 192,000 | 190,000 | 190,000 | 31 |
| 2011/07/19 | 192,000 | 192,000 | 190,000 | 190,000 | 10 |
| 2011/07/15 | 192,000 | 192,000 | 191,000 | 191,000 | 7 |
| 2011/07/14 | 192,800 | 192,800 | 192,000 | 192,000 | 8 |
| 2011/07/13 | 192,800 | 192,800 | 192,800 | 192,800 | 16 |
| 2011/07/12 | 0 | 0 | 0 | 192,800 | 0 |
| 2011/07/11 | 192,800 | 192,800 | 192,800 | 192,800 | 1 |
| 2011/07/08 | 192,800 | 192,800 | 192,800 | 192,800 | 8 |
| 2011/07/07 | 192,800 | 192,800 | 192,800 | 192,800 | 4 |
| 2011/07/06 | 192,800 | 192,800 | 192,800 | 192,800 | 2 |
| 2011/07/05 | 192,900 | 192,900 | 192,900 | 192,900 | 4 |
| 2011/07/04 | 193,000 | 193,000 | 193,000 | 193,000 | 3 |
| 2011/07/01 | 193,000 | 193,000 | 193,000 | 193,000 | 2 |
| 2011/06/30 | 185,000 | 186,000 | 185,000 | 186,000 | 2 |
| 2011/06/29 | 186,000 | 186,000 | 183,500 | 183,500 | 19 |
| 2011/06/28 | 0 | 0 | 0 | 188,500 | 0 |
| 2011/06/27 | 188,500 | 188,500 | 188,500 | 188,500 | 24 |
| 2011/06/24 | 188,500 | 188,500 | 188,500 | 188,500 | 2 |
| 2011/06/23 | 188,600 | 188,600 | 188,600 | 188,600 | 2 |
| 2011/06/22 | 0 | 0 | 0 | 198,000 | 0 |
| 2011/06/21 | 0 | 0 | 0 | 198,000 | 0 |
| 2011/06/20 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2011/06/17 | 0 | 0 | 0 | 198,000 | 0 |
| 2011/06/16 | 0 | 0 | 0 | 198,000 | 0 |
| 2011/06/15 | 0 | 0 | 0 | 198,000 | 0 |
| 2011/06/14 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2011/06/13 | 0 | 0 | 0 | 189,900 | 0 |
| 2011/06/10 | 0 | 0 | 0 | 189,900 | 0 |
| 2011/06/09 | 0 | 0 | 0 | 189,900 | 0 |
| 2011/06/08 | 187,900 | 189,900 | 187,100 | 189,900 | 4 |
| 2011/06/07 | 0 | 0 | 0 | 209,900 | 0 |
| 2011/06/06 | 207,000 | 209,900 | 207,000 | 209,900 | 2 |
| 2011/06/03 | 191,000 | 191,000 | 191,000 | 191,000 | 3 |
| 2011/06/02 | 0 | 0 | 0 | 191,000 | 0 |
| 2011/06/01 | 0 | 0 | 0 | 191,000 | 0 |
| 2011/05/31 | 191,000 | 191,000 | 191,000 | 191,000 | 2 |
| 2011/05/30 | 187,900 | 187,900 | 187,900 | 187,900 | 6 |
| 2011/05/27 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2011/05/26 | 176,000 | 176,000 | 172,500 | 172,500 | 3 |
| 2011/05/25 | 0 | 0 | 0 | 180,000 | 0 |
| 2011/05/24 | 0 | 0 | 0 | 180,000 | 0 |
| 2011/05/23 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2011/05/20 | 0 | 0 | 0 | 183,000 | 0 |
| 2011/05/19 | 0 | 0 | 0 | 183,000 | 0 |
| 2011/05/18 | 0 | 0 | 0 | 183,000 | 0 |
| 2011/05/17 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2011/05/16 | 181,500 | 181,500 | 181,500 | 181,500 | 3 |
| 2011/05/13 | 189,800 | 189,800 | 181,200 | 181,200 | 4 |
| 2011/05/12 | 189,500 | 193,800 | 185,800 | 193,800 | 5 |
| 2011/05/11 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2011/05/10 | 188,000 | 190,800 | 188,000 | 190,800 | 2 |
| 2011/05/09 | 187,000 | 187,000 | 187,000 | 187,000 | 3 |
| 2011/05/06 | 187,000 | 187,000 | 187,000 | 187,000 | 6 |
| 2011/05/02 | 185,000 | 187,000 | 185,000 | 187,000 | 7 |
| 2011/04/28 | 179,100 | 180,900 | 179,100 | 180,900 | 8 |
| 2011/04/27 | 175,100 | 175,100 | 175,100 | 175,100 | 2 |
| 2011/04/26 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2011/04/25 | 173,000 | 181,000 | 173,000 | 181,000 | 5 |
| 2011/04/22 | 0 | 0 | 0 | 169,000 | 0 |
| 2011/04/21 | 169,100 | 169,100 | 169,000 | 169,000 | 2 |
| 2011/04/20 | 168,800 | 168,800 | 168,800 | 168,800 | 2 |
| 2011/04/19 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/04/18 | 170,000 | 175,000 | 170,000 | 175,000 | 4 |
| 2011/04/15 | 168,100 | 168,100 | 166,800 | 166,800 | 6 |
| 2011/04/14 | 168,300 | 168,300 | 168,300 | 168,300 | 5 |
| 2011/04/13 | 168,200 | 168,200 | 168,100 | 168,100 | 5 |
| 2011/04/12 | 0 | 0 | 0 | 168,200 | 0 |
| 2011/04/11 | 170,000 | 170,000 | 168,200 | 168,200 | 12 |
| 2011/04/08 | 177,100 | 177,100 | 165,700 | 170,900 | 17 |
| 2011/04/07 | 184,700 | 184,700 | 177,100 | 181,000 | 42 |
| 2011/04/06 | 196,700 | 196,700 | 196,700 | 196,700 | 1 |
| 2011/04/05 | 0 | 0 | 0 | 196,700 | 0 |
| 2011/04/04 | 197,000 | 197,000 | 196,000 | 196,700 | 17 |
| 2011/04/01 | 196,700 | 196,700 | 196,700 | 196,700 | 2 |
| 2011/03/31 | 201,000 | 201,000 | 196,200 | 196,500 | 21 |
| 2011/03/30 | 199,100 | 199,100 | 198,000 | 198,000 | 11 |
| 2011/03/29 | 202,000 | 202,000 | 198,000 | 198,000 | 6 |
| 2011/03/28 | 198,000 | 198,000 | 198,000 | 198,000 | 5 |
| 2011/03/25 | 200,000 | 200,000 | 195,000 | 195,000 | 6 |
| 2011/03/24 | 205,000 | 205,000 | 200,000 | 200,000 | 8 |
| 2011/03/23 | 0 | 0 | 0 | 210,000 | 0 |
| 2011/03/22 | 0 | 0 | 0 | 200,000 | 0 |
| 2011/03/18 | 0 | 0 | 0 | 200,000 | 0 |
| 2011/03/17 | 0 | 0 | 0 | 200,000 | 0 |
| 2011/03/16 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2011/03/15 | 199,000 | 199,000 | 199,000 | 199,000 | 2 |
| 2011/03/14 | 229,000 | 229,000 | 229,000 | 229,000 | 2 |
| 2011/03/11 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/03/10 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/03/09 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/03/08 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2011/03/07 | 242,500 | 242,500 | 242,500 | 242,500 | 1 |
| 2011/03/04 | 0 | 0 | 0 | 242,500 | 0 |
| 2011/03/03 | 242,500 | 242,500 | 242,500 | 242,500 | 2 |
| 2011/03/02 | 242,100 | 242,500 | 242,100 | 242,500 | 7 |
| 2011/03/01 | 232,100 | 232,100 | 232,100 | 232,100 | 2 |
| 2011/02/28 | 0 | 0 | 0 | 222,100 | 0 |
| 2011/02/25 | 0 | 0 | 0 | 222,100 | 0 |
| 2011/02/24 | 222,100 | 222,100 | 222,100 | 222,100 | 2 |
| 2011/02/23 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/02/22 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/02/21 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/02/18 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2011/02/17 | 244,500 | 244,500 | 242,000 | 242,000 | 2 |
| 2011/02/16 | 245,000 | 245,000 | 245,000 | 245,000 | 6 |
| 2011/02/15 | 245,000 | 245,000 | 245,000 | 245,000 | 4 |
| 2011/02/14 | 245,000 | 245,000 | 245,000 | 245,000 | 2 |
| 2011/02/10 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/02/09 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/02/08 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/02/07 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/02/04 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/02/03 | 250,000 | 250,000 | 250,000 | 250,000 | 3 |
| 2011/02/02 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/02/01 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/01/31 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/01/28 | 250,000 | 250,000 | 250,000 | 250,000 | 5 |
| 2011/01/27 | 245,000 | 245,000 | 241,000 | 241,000 | 2 |
| 2011/01/26 | 240,100 | 240,100 | 240,100 | 240,100 | 1 |
| 2011/01/25 | 250,000 | 250,000 | 243,000 | 243,000 | 10 |
| 2011/01/24 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2011/01/21 | 0 | 0 | 0 | 230,000 | 0 |
| 2011/01/20 | 0 | 0 | 0 | 230,000 | 0 |
| 2011/01/19 | 0 | 0 | 0 | 230,000 | 0 |
| 2011/01/18 | 0 | 0 | 0 | 230,000 | 0 |
| 2011/01/17 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2011/01/14 | 0 | 0 | 0 | 230,000 | 0 |
| 2011/01/13 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2011/01/12 | 0 | 0 | 0 | 241,000 | 0 |
| 2011/01/11 | 0 | 0 | 0 | 241,000 | 0 |
| 2011/01/07 | 241,000 | 241,000 | 241,000 | 241,000 | 1 |
| 2011/01/06 | 244,000 | 244,000 | 244,000 | 244,000 | 1 |
| 2011/01/05 | 244,000 | 244,000 | 244,000 | 244,000 | 1 |
| 2011/01/04 | 243,900 | 243,900 | 243,900 | 243,900 | 2 |