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 |
|---|---|---|---|---|---|
| 2015/12/28 | 4,900 | 4,900 | 4,900 | 4,900 | 300 |
| 2015/12/25 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2015/12/24 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 2015/12/22 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 2015/12/21 | 5,700 | 5,700 | 5,000 | 5,000 | 800 |
| 2015/12/18 | 5,000 | 5,000 | 5,000 | 5,000 | 600 |
| 2015/12/17 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2015/12/16 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2015/12/15 | 4,570 | 4,570 | 4,570 | 4,570 | 200 |
| 2015/12/14 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2015/12/10 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2015/12/09 | 4,470 | 4,470 | 4,470 | 4,470 | 300 |
| 2015/12/07 | 4,500 | 4,500 | 4,500 | 4,500 | 600 |
| 2015/12/03 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2015/11/30 | 4,500 | 4,505 | 4,500 | 4,500 | 1,000 |
| 2015/11/27 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2015/11/26 | 4,400 | 4,400 | 4,400 | 4,400 | 500 |
| 2015/11/20 | 4,360 | 4,360 | 4,335 | 4,335 | 300 |
| 2015/11/19 | 4,360 | 4,365 | 4,360 | 4,360 | 700 |
| 2015/11/18 | 4,365 | 4,365 | 4,360 | 4,360 | 400 |
| 2015/11/17 | 4,400 | 4,400 | 4,350 | 4,350 | 500 |
| 2015/11/16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2015/11/13 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2015/11/12 | 4,450 | 4,450 | 4,400 | 4,400 | 600 |
| 2015/11/11 | 4,500 | 4,500 | 4,450 | 4,450 | 600 |
| 2015/11/10 | 4,500 | 4,500 | 4,480 | 4,500 | 1,600 |
| 2015/11/09 | 4,500 | 4,500 | 4,500 | 4,500 | 600 |
| 2015/11/05 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2015/11/02 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
| 2015/10/29 | 4,500 | 4,500 | 4,500 | 4,500 | 500 |
| 2015/10/28 | 4,465 | 4,505 | 4,465 | 4,500 | 400 |
| 2015/10/20 | 4,380 | 4,380 | 4,360 | 4,360 | 200 |
| 2015/10/08 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2015/10/05 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2015/10/01 | 4,500 | 4,500 | 4,450 | 4,500 | 800 |
| 2015/09/30 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2015/09/28 | 4,700 | 4,700 | 4,500 | 4,500 | 500 |
| 2015/09/17 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2015/09/14 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2015/09/09 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2015/09/07 | 4,615 | 4,615 | 4,500 | 4,500 | 200 |
| 2015/09/04 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2015/09/03 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2015/09/02 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 2015/08/26 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2015/08/25 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2015/08/24 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2015/08/21 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2015/08/20 | 4,655 | 4,655 | 4,655 | 4,655 | 200 |
| 2015/08/17 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2015/08/12 | 4,800 | 4,800 | 4,790 | 4,790 | 200 |
| 2015/08/11 | 4,850 | 4,850 | 4,825 | 4,825 | 300 |
| 2015/08/10 | 4,855 | 4,855 | 4,850 | 4,850 | 600 |
| 2015/08/03 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2015/07/29 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2015/07/28 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2015/07/24 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2015/07/21 | 5,100 | 5,100 | 5,100 | 5,100 | 700 |
| 2015/07/16 | 5,100 | 5,200 | 5,100 | 5,100 | 400 |
| 2015/07/15 | 4,960 | 5,030 | 4,960 | 5,000 | 800 |
| 2015/07/14 | 4,950 | 4,950 | 4,860 | 4,860 | 400 |
| 2015/07/13 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2015/07/09 | 4,850 | 4,850 | 4,750 | 4,750 | 200 |
| 2015/07/08 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2015/07/07 | 4,910 | 4,975 | 4,910 | 4,950 | 300 |
| 2015/07/06 | 4,770 | 4,770 | 4,770 | 4,770 | 300 |
| 2015/07/03 | 4,900 | 4,900 | 4,860 | 4,860 | 400 |
| 2015/07/01 | 4,860 | 4,990 | 4,860 | 4,900 | 300 |
| 2015/06/29 | 5,030 | 5,030 | 5,030 | 5,030 | 300 |
| 2015/06/26 | 5,030 | 5,030 | 5,030 | 5,030 | 300 |
| 2015/06/25 | 5,050 | 5,050 | 5,000 | 5,000 | 400 |
| 2015/06/23 | 4,990 | 5,000 | 4,990 | 5,000 | 200 |
| 2015/06/17 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2015/06/12 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2015/06/10 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 2015/06/08 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2015/06/05 | 5,000 | 5,000 | 4,800 | 4,800 | 500 |
| 2015/06/03 | 5,100 | 5,100 | 5,000 | 5,000 | 600 |
| 2015/06/02 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2015/06/01 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2015/05/29 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2015/05/28 | 4,995 | 4,995 | 4,905 | 4,990 | 300 |
| 2015/05/27 | 5,000 | 5,000 | 4,995 | 4,995 | 1,200 |
| 2015/05/26 | 4,905 | 5,000 | 4,905 | 5,000 | 1,200 |
| 2015/05/20 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2015/05/13 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2015/05/12 | 4,900 | 4,900 | 4,900 | 4,900 | 300 |
| 2015/05/07 | 4,900 | 4,900 | 4,900 | 4,900 | 600 |
| 2015/05/01 | 5,010 | 5,010 | 5,000 | 5,000 | 200 |
| 2015/04/30 | 5,190 | 5,190 | 5,010 | 5,010 | 300 |
| 2015/04/27 | 5,010 | 5,010 | 5,000 | 5,010 | 700 |
| 2015/04/24 | 5,010 | 5,010 | 5,010 | 5,010 | 600 |
| 2015/04/20 | 5,120 | 5,120 | 5,110 | 5,110 | 500 |
| 2015/04/17 | 5,110 | 5,110 | 5,110 | 5,110 | 600 |
| 2015/04/16 | 5,100 | 5,110 | 5,100 | 5,110 | 200 |
| 2015/04/14 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2015/04/13 | 5,100 | 5,100 | 5,010 | 5,010 | 400 |
| 2015/04/10 | 5,000 | 5,000 | 4,950 | 4,950 | 500 |
| 2015/04/09 | 4,980 | 5,000 | 4,980 | 4,990 | 600 |
| 2015/04/08 | 4,970 | 4,970 | 4,950 | 4,950 | 800 |
| 2015/04/07 | 4,950 | 4,950 | 4,945 | 4,945 | 200 |
| 2015/04/03 | 4,470 | 4,530 | 4,470 | 4,530 | 200 |
| 2015/04/02 | 4,430 | 4,430 | 4,400 | 4,400 | 400 |
| 2015/04/01 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2015/03/31 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2015/03/27 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2015/03/24 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2015/03/20 | 4,600 | 4,600 | 4,595 | 4,600 | 1,200 |
| 2015/03/19 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
| 2015/03/17 | 4,650 | 4,660 | 4,650 | 4,660 | 300 |
| 2015/03/16 | 4,570 | 4,605 | 4,570 | 4,605 | 500 |
| 2015/03/10 | 4,410 | 4,500 | 4,410 | 4,500 | 300 |
| 2015/03/09 | 4,410 | 4,480 | 4,410 | 4,480 | 500 |
| 2015/03/05 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2015/03/04 | 4,600 | 4,800 | 4,600 | 4,800 | 800 |
| 2015/03/03 | 5,250 | 5,250 | 4,600 | 4,600 | 1,000 |
| 2015/03/02 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
| 2015/02/27 | 5,000 | 5,270 | 5,000 | 5,250 | 2,100 |
| 2015/02/26 | 4,780 | 5,000 | 4,780 | 5,000 | 300 |
| 2015/02/20 | 4,485 | 4,485 | 4,485 | 4,485 | 600 |
| 2015/02/18 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2015/02/17 | 4,475 | 4,475 | 4,475 | 4,475 | 100 |
| 2015/02/06 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2015/02/05 | 4,200 | 4,250 | 4,200 | 4,230 | 500 |
| 2015/02/04 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2015/02/02 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2015/01/30 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2015/01/29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2015/01/28 | 4,170 | 4,170 | 4,170 | 4,170 | 300 |
| 2015/01/27 | 4,005 | 4,170 | 4,005 | 4,170 | 400 |
| 2015/01/16 | 3,865 | 4,005 | 3,865 | 4,005 | 500 |
| 2015/01/15 | 4,085 | 4,085 | 3,730 | 3,730 | 1,200 |
| 2015/01/14 | 4,295 | 4,295 | 4,295 | 4,295 | 100 |
| 2015/01/08 | 4,000 | 4,300 | 4,000 | 4,295 | 1,100 |
| 2015/01/07 | 4,350 | 4,350 | 4,070 | 4,280 | 1,300 |
| 2015/01/06 | 4,070 | 4,490 | 4,000 | 4,000 | 2,800 |
| 2015/01/05 | 3,800 | 4,000 | 3,800 | 4,000 | 600 |