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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,330 | 3,700 | 3,330 | 3,700 | 200 |
| 2014/12/25 | 3,250 | 3,250 | 3,210 | 3,230 | 800 |
| 2014/12/24 | 3,240 | 3,375 | 3,240 | 3,265 | 1,500 |
| 2014/12/22 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2014/12/19 | 3,600 | 3,600 | 3,595 | 3,595 | 200 |
| 2014/12/16 | 3,740 | 3,740 | 3,640 | 3,640 | 200 |
| 2014/12/15 | 3,640 | 3,700 | 3,640 | 3,640 | 1,200 |
| 2014/12/12 | 3,500 | 3,540 | 3,500 | 3,540 | 400 |
| 2014/12/11 | 3,450 | 3,490 | 3,450 | 3,490 | 200 |
| 2014/12/10 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2014/12/04 | 3,680 | 3,770 | 3,435 | 3,570 | 1,400 |
| 2014/12/03 | 3,530 | 3,600 | 3,500 | 3,500 | 600 |
| 2014/12/02 | 3,700 | 3,700 | 3,430 | 3,530 | 1,000 |
| 2014/12/01 | 3,645 | 3,700 | 3,645 | 3,700 | 1,500 |
| 2014/11/28 | 3,330 | 3,545 | 3,330 | 3,545 | 2,200 |
| 2014/11/27 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2014/11/25 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2014/11/21 | 3,065 | 3,100 | 3,065 | 3,080 | 400 |
| 2014/11/20 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2014/11/14 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2014/11/12 | 3,055 | 3,055 | 3,050 | 3,050 | 500 |
| 2014/11/07 | 3,050 | 3,055 | 3,050 | 3,055 | 300 |
| 2014/11/06 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2014/11/05 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2014/11/04 | 3,195 | 3,195 | 3,195 | 3,195 | 700 |
| 2014/10/31 | 3,200 | 3,200 | 3,195 | 3,195 | 200 |
| 2014/10/29 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2014/10/28 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 2014/10/27 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2014/10/24 | 3,150 | 3,155 | 3,150 | 3,155 | 400 |
| 2014/10/23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2014/10/22 | 3,010 | 3,015 | 3,010 | 3,010 | 400 |
| 2014/10/21 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2014/10/17 | 3,005 | 3,005 | 3,005 | 3,005 | 600 |
| 2014/10/14 | 3,005 | 3,005 | 3,000 | 3,000 | 200 |
| 2014/10/08 | 3,060 | 3,060 | 3,050 | 3,050 | 400 |
| 2014/10/07 | 3,110 | 3,110 | 3,080 | 3,080 | 200 |
| 2014/10/06 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2014/10/03 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2014/10/02 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2014/10/01 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 2014/09/30 | 3,160 | 3,190 | 3,160 | 3,190 | 300 |
| 2014/09/26 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2014/09/22 | 3,070 | 3,070 | 3,060 | 3,060 | 200 |
| 2014/09/18 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2014/09/04 | 3,145 | 3,145 | 3,145 | 3,145 | 200 |
| 2014/09/01 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2014/08/28 | 3,220 | 3,245 | 3,075 | 3,075 | 700 |
| 2014/08/27 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2014/08/26 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2014/08/25 | 3,200 | 3,200 | 3,195 | 3,195 | 200 |
| 2014/08/21 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2014/08/20 | 3,230 | 3,230 | 3,220 | 3,220 | 200 |
| 2014/08/18 | 3,290 | 3,290 | 3,290 | 3,290 | 500 |
| 2014/08/15 | 3,255 | 3,255 | 3,205 | 3,205 | 400 |
| 2014/08/11 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2014/08/05 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2014/07/30 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2014/07/29 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2014/07/28 | 3,100 | 3,170 | 3,100 | 3,170 | 200 |
| 2014/07/24 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2014/07/18 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2014/07/17 | 3,060 | 3,130 | 3,060 | 3,130 | 200 |
| 2014/07/16 | 3,045 | 3,125 | 3,045 | 3,060 | 1,100 |
| 2014/07/15 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2014/07/14 | 3,140 | 3,150 | 3,140 | 3,150 | 400 |
| 2014/07/11 | 3,140 | 3,140 | 3,140 | 3,140 | 600 |
| 2014/07/04 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2014/07/02 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2014/06/30 | 3,090 | 3,090 | 3,090 | 3,090 | 1,900 |
| 2014/06/27 | 3,010 | 3,075 | 3,010 | 3,075 | 1,100 |
| 2014/06/26 | 3,000 | 3,010 | 2,999 | 3,010 | 400 |
| 2014/06/25 | 2,951 | 2,951 | 2,951 | 2,951 | 100 |
| 2014/06/24 | 2,950 | 3,000 | 2,950 | 2,951 | 400 |
| 2014/06/23 | 2,950 | 2,950 | 2,921 | 2,950 | 3,100 |
| 2014/06/20 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2014/06/19 | 3,005 | 3,005 | 2,851 | 2,851 | 1,700 |
| 2014/06/17 | 2,984 | 2,984 | 2,981 | 2,981 | 500 |
| 2014/06/13 | 2,982 | 2,982 | 2,982 | 2,982 | 200 |
| 2014/06/12 | 2,981 | 2,981 | 2,981 | 2,981 | 100 |
| 2014/06/10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2014/06/09 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2014/06/05 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2014/06/04 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2014/06/03 | 3,105 | 3,105 | 3,100 | 3,100 | 200 |
| 2014/06/02 | 2,981 | 2,981 | 2,981 | 2,981 | 100 |
| 2014/05/30 | 2,994 | 2,994 | 2,994 | 2,994 | 100 |
| 2014/05/28 | 2,944 | 2,945 | 2,944 | 2,945 | 600 |
| 2014/05/27 | 2,861 | 2,861 | 2,861 | 2,861 | 100 |
| 2014/05/26 | 2,859 | 2,860 | 2,859 | 2,860 | 200 |
| 2014/05/23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2014/05/22 | 2,817 | 2,817 | 2,817 | 2,817 | 100 |
| 2014/05/16 | 2,721 | 2,721 | 2,717 | 2,717 | 400 |
| 2014/05/15 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2014/05/13 | 2,910 | 2,910 | 2,815 | 2,815 | 300 |
| 2014/05/12 | 2,925 | 2,925 | 2,925 | 2,925 | 100 |
| 2014/05/07 | 2,925 | 2,925 | 2,925 | 2,925 | 500 |
| 2014/05/01 | 2,925 | 2,925 | 2,925 | 2,925 | 100 |
| 2014/04/28 | 2,915 | 2,958 | 2,915 | 2,958 | 800 |
| 2014/04/25 | 2,914 | 2,964 | 2,914 | 2,915 | 1,000 |
| 2014/04/23 | 3,050 | 3,100 | 3,050 | 3,100 | 500 |
| 2014/04/18 | 3,000 | 3,065 | 3,000 | 3,065 | 200 |
| 2014/04/15 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2014/04/11 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2014/04/10 | 3,000 | 3,070 | 3,000 | 3,070 | 200 |
| 2014/04/09 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2014/04/08 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 2014/04/07 | 3,005 | 3,005 | 3,000 | 3,000 | 500 |
| 2014/04/04 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2014/04/03 | 3,000 | 3,015 | 3,000 | 3,000 | 600 |
| 2014/04/02 | 2,972 | 3,010 | 2,972 | 3,000 | 400 |
| 2014/03/28 | 3,000 | 3,000 | 2,922 | 2,922 | 800 |
| 2014/03/27 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2014/03/26 | 2,917 | 2,917 | 2,917 | 2,917 | 200 |
| 2014/03/25 | 2,917 | 2,950 | 2,917 | 2,950 | 200 |
| 2014/03/20 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2014/03/19 | 2,995 | 2,995 | 2,920 | 2,945 | 900 |
| 2014/03/17 | 2,940 | 2,940 | 2,915 | 2,915 | 300 |
| 2014/03/14 | 2,901 | 3,085 | 2,901 | 3,080 | 900 |
| 2014/03/13 | 2,938 | 2,938 | 2,938 | 2,938 | 100 |
| 2014/03/12 | 2,911 | 2,911 | 2,910 | 2,910 | 300 |
| 2014/03/11 | 2,917 | 2,917 | 2,917 | 2,917 | 200 |
| 2014/03/10 | 2,916 | 2,916 | 2,916 | 2,916 | 200 |
| 2014/03/06 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2014/03/05 | 3,105 | 3,105 | 2,965 | 2,965 | 300 |
| 2014/03/04 | 3,100 | 3,105 | 3,100 | 3,105 | 300 |
| 2014/03/03 | 2,929 | 2,980 | 2,900 | 2,930 | 1,300 |
| 2014/02/28 | 3,205 | 3,205 | 3,015 | 3,045 | 1,500 |
| 2014/02/27 | 3,080 | 3,180 | 3,050 | 3,125 | 700 |
| 2014/02/26 | 3,020 | 3,020 | 3,010 | 3,010 | 1,900 |
| 2014/02/25 | 3,060 | 3,100 | 3,050 | 3,055 | 1,200 |
| 2014/02/24 | 3,200 | 3,230 | 3,100 | 3,100 | 2,000 |
| 2014/02/21 | 3,465 | 3,465 | 3,105 | 3,200 | 7,400 |
| 2014/02/20 | 3,700 | 3,700 | 3,340 | 3,675 | 16,100 |
| 2014/02/19 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2014/02/17 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2014/02/06 | 2,942 | 2,942 | 2,942 | 2,942 | 100 |
| 2014/02/03 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2014/01/27 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 2014/01/21 | 3,000 | 3,000 | 2,999 | 3,000 | 300 |
| 2014/01/20 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2014/01/09 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2014/01/07 | 3,030 | 3,030 | 3,030 | 3,030 | 400 |
| 2014/01/06 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |